35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 184400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 36066 |
| 3 | 20240322 | 184300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20240322 | 184200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20240322 | 184100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20240322 | 184000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20240322 | 183900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20240322 | 183800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20240322 | 183700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20240322 | 183600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20240322 | 183500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20240322 | 183400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20240322 | 183300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20240322 | 183200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20240322 | 183100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20240322 | 183000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20240322 | 182900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20240322 | 182800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20240322 | 182700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20240322 | 182600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20240322 | 182500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20240322 | 182400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20240322 | 182300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20240322 | 182200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20240322 | 182100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20240322 | 182000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20240322 | 181900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20240322 | 181800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20240322 | 181700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20240322 | 181600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20240322 | 181500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20240322 | 181400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 36066 |
| 33 | 20240322 | 181300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20240322 | 181200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20240322 | 181100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20240322 | 181000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20240322 | 180900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20240322 | 180800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20240322 | 180700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20240322 | 180600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20240322 | 180500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20240322 | 180400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20240322 | 180300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20240322 | 180200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20240322 | 180100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20240322 | 180000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20240322 | 175900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20240322 | 175800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20240322 | 175700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20240322 | 175600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20240322 | 175500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20240322 | 175400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20240322 | 175300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20240322 | 175200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20240322 | 175100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20240322 | 175000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20240322 | 174900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20240322 | 174800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20240322 | 174700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20240322 | 174600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20240322 | 174500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20240322 | 174400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 36066 |
| 63 | 20240322 | 174300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20240322 | 174200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20240322 | 174100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20240322 | 174000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20240322 | 173900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20240322 | 173800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20240322 | 173700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20240322 | 173600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20240322 | 173500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20240322 | 173400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20240322 | 173300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20240322 | 173200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20240322 | 173100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20240322 | 173000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20240322 | 172900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20240322 | 172800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20240322 | 172700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20240322 | 172600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20240322 | 172500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20240322 | 172400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20240322 | 172300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20240322 | 172200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20240322 | 172100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20240322 | 172000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20240322 | 171900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20240322 | 171800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20240322 | 171700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20240322 | 171600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20240322 | 171500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20240322 | 171400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 36066 |
| 93 | 20240322 | 171300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20240322 | 171200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20240322 | 171100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20240322 | 171000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20240322 | 170900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20240322 | 170800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20240322 | 170700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20240322 | 170600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20240322 | 170500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20240322 | 170400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20240322 | 170300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20240322 | 170200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20240322 | 170100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20240322 | 170000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20240322 | 165900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20240322 | 165800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20240322 | 165700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20240322 | 165600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20240322 | 165500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20240322 | 165400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20240322 | 165300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20240322 | 165200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20240322 | 165100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20240322 | 165000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20240322 | 164900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20240322 | 164800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20240322 | 164700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20240322 | 164600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20240322 | 164500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20240322 | 164400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 36066 |
| 123 | 20240322 | 164300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20240322 | 164200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20240322 | 164100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20240322 | 164000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20240322 | 163900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20240322 | 163800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20240322 | 163700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20240322 | 163600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20240322 | 163500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20240322 | 163400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20240322 | 163300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20240322 | 163200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20240322 | 163100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20240322 | 163000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20240322 | 162900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20240322 | 162800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20240322 | 162700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20240322 | 162600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20240322 | 162500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20240322 | 162400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20240322 | 162300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20240322 | 162200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20240322 | 162100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20240322 | 162000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20240322 | 161900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20240322 | 161800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20240322 | 161700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20240322 | 161600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20240322 | 161500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20240322 | 161400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 36066 |
| 153 | 20240322 | 161300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20240322 | 161200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20240322 | 161100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20240322 | 161000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20240322 | 160900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20240322 | 160800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20240322 | 160700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20240322 | 160600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20240322 | 160500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20240322 | 160400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20240322 | 160300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20240322 | 160200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20240322 | 160100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20240322 | 160000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20240322 | 155900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20240322 | 155800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20240322 | 155700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20240322 | 155600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20240322 | 155500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20240322 | 155400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20240322 | 155300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20240322 | 155200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20240322 | 155100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20240322 | 155000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20240322 | 154900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20240322 | 154800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20240322 | 154700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20240322 | 154600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20240322 | 154500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20240322 | 154400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 36066 |
| 183 | 20240322 | 154300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20240322 | 154200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20240322 | 154100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20240322 | 154000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20240322 | 153900 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20240322 | 153800 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20240322 | 153700 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20240322 | 153600 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20240322 | 153500 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20240322 | 153400 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20240322 | 153300 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20240322 | 153200 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20240322 | 153100 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20240322 | 153000 | 265140771000 | 243500 | 243500 | 243500 | 243500 | 36066 |
| 197 | 20240322 | 152900 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20240322 | 152800 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20240322 | 152700 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20240322 | 152600 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20240322 | 152500 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20240322 | 152400 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20240322 | 152300 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20240322 | 152200 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20240322 | 152100 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20240322 | 152000 | 256358700000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20240322 | 151900 | 256358700000 | 244000 | 243500 | 244000 | 243500 | 3617 |
| 208 | 20240322 | 151800 | 255476882500 | 243500 | 243500 | 244000 | 243500 | 2330 |
| 209 | 20240322 | 151700 | 254909246000 | 244000 | 243500 | 244000 | 243500 | 1709 |
| 210 | 20240322 | 151600 | 254492720500 | 243500 | 244000 | 244000 | 243500 | 1695 |
| 211 | 20240322 | 151500 | 254079751000 | 243500 | 243500 | 244000 | 243500 | 2198 |
| 212 | 20240322 | 151400 | 253544336500 | 243500 | 244000 | 244000 | 243500 | 883 |
| 213 | 20240322 | 151300 | 253329118000 | 244000 | 244000 | 244000 | 243500 | 839 |
| 214 | 20240322 | 151200 | 253124614500 | 243500 | 244000 | 244000 | 243500 | 544 |
| 215 | 20240322 | 151100 | 252992044000 | 243500 | 244000 | 244000 | 243500 | 3388 |
| 216 | 20240322 | 151000 | 252166920500 | 244000 | 244000 | 244000 | 243500 | 871 |
| 217 | 20240322 | 150900 | 251954689500 | 243500 | 243500 | 244000 | 243500 | 746 |
| 218 | 20240322 | 150800 | 251772946000 | 243500 | 244000 | 244000 | 243500 | 900 |
| 219 | 20240322 | 150700 | 251553607500 | 243500 | 243500 | 244000 | 243500 | 2963 |
| 220 | 20240322 | 150600 | 250831764500 | 244000 | 243500 | 244000 | 243500 | 1115 |
| 221 | 20240322 | 150500 | 250560120000 | 243500 | 243500 | 244000 | 243000 | 11137 |
| 222 | 20240322 | 150400 | 247848386500 | 244000 | 244000 | 244000 | 243500 | 1655 |
| 223 | 20240322 | 150300 | 247445225000 | 244000 | 244000 | 244000 | 243500 | 1077 |
| 224 | 20240322 | 150200 | 247182831500 | 243500 | 243500 | 244000 | 243500 | 2085 |
| 225 | 20240322 | 150100 | 246674686500 | 244000 | 243500 | 244000 | 243500 | 1523 |
| 226 | 20240322 | 150000 | 246303614500 | 244000 | 244000 | 244000 | 243500 | 1267 |
| 227 | 20240322 | 145900 | 245994937000 | 243500 | 244000 | 244000 | 243500 | 1158 |
| 228 | 20240322 | 145800 | 245712770000 | 244000 | 244000 | 244000 | 243500 | 1494 |
| 229 | 20240322 | 145700 | 245348750000 | 243500 | 243500 | 244000 | 243500 | 2477 |
| 230 | 20240322 | 145600 | 244745459500 | 243500 | 244000 | 244000 | 243500 | 3961 |
| 231 | 20240322 | 145500 | 243780768500 | 243500 | 243500 | 244000 | 243500 | 1178 |
| 232 | 20240322 | 145400 | 243493670500 | 244000 | 243500 | 244000 | 243500 | 1276 |
| 233 | 20240322 | 145300 | 243182630500 | 243500 | 243500 | 244000 | 243500 | 1235 |
| 234 | 20240322 | 145200 | 242881696500 | 244000 | 243500 | 244500 | 243500 | 4905 |
| 235 | 20240322 | 145100 | 241685090500 | 243500 | 244500 | 244500 | 243500 | 8156 |
| 236 | 20240322 | 145000 | 239695280000 | 244000 | 244500 | 244500 | 244000 | 2102 |
| 237 | 20240322 | 144900 | 239182215000 | 244500 | 244000 | 244500 | 244000 | 1113 |
| 238 | 20240322 | 144800 | 238910435500 | 244000 | 244500 | 244500 | 244000 | 1198 |
| 239 | 20240322 | 144700 | 238617966500 | 244000 | 244000 | 244500 | 244000 | 1130 |
| 240 | 20240322 | 144600 | 238342048500 | 244500 | 244000 | 244500 | 244000 | 1051 |
| 241 | 20240322 | 144500 | 238085352000 | 244000 | 244000 | 244500 | 244000 | 1347 |
| 242 | 20240322 | 144400 | 237756334500 | 244000 | 244500 | 244500 | 244000 | 761 |
| 243 | 20240322 | 144300 | 237570532500 | 244000 | 245000 | 245000 | 244000 | 2186 |
| 244 | 20240322 | 144200 | 237036150000 | 244500 | 244500 | 245000 | 244500 | 1019 |
| 245 | 20240322 | 144100 | 236786848000 | 244500 | 244500 | 245000 | 244500 | 1122 |
| 246 | 20240322 | 144000 | 236512403000 | 245000 | 244500 | 245000 | 244000 | 1990 |
| 247 | 20240322 | 143900 | 236025974000 | 244000 | 243500 | 244500 | 243500 | 7235 |
| 248 | 20240322 | 143800 | 234257931000 | 243500 | 244000 | 244500 | 243500 | 2987 |
| 249 | 20240322 | 143700 | 233529262000 | 244000 | 243500 | 244500 | 243500 | 1579 |
| 250 | 20240322 | 143600 | 233143880000 | 243500 | 244500 | 244500 | 243500 | 1895 |
| 251 | 20240322 | 143500 | 232681440000 | 244000 | 244500 | 244500 | 244000 | 2859 |
| 252 | 20240322 | 143400 | 231983673500 | 244000 | 244500 | 244500 | 244000 | 848 |
| 253 | 20240322 | 143300 | 231776625500 | 244000 | 244000 | 244500 | 244000 | 1296 |
| 254 | 20240322 | 143200 | 231460095500 | 244000 | 244000 | 244500 | 244000 | 1259 |
| 255 | 20240322 | 143100 | 231152724500 | 244000 | 244000 | 244500 | 244000 | 1351 |
| 256 | 20240322 | 143000 | 230822948500 | 244500 | 244000 | 244500 | 244000 | 1099 |
| 257 | 20240322 | 142900 | 230554596000 | 244000 | 244000 | 244500 | 244000 | 924 |
| 258 | 20240322 | 142800 | 230329032000 | 244000 | 244000 | 244500 | 244000 | 1036 |
| 259 | 20240322 | 142700 | 230075983000 | 244000 | 244000 | 244500 | 244000 | 762 |
| 260 | 20240322 | 142600 | 229889983500 | 244000 | 244000 | 244500 | 244000 | 859 |
| 261 | 20240322 | 142500 | 229680203000 | 244000 | 244500 | 244500 | 244000 | 956 |
| 262 | 20240322 | 142400 | 229446793000 | 244000 | 244000 | 244500 | 244000 | 3143 |
| 263 | 20240322 | 142300 | 228679733000 | 244000 | 244000 | 244500 | 244000 | 1200 |
| 264 | 20240322 | 142200 | 228386758500 | 244000 | 244000 | 244500 | 244000 | 1296 |
| 265 | 20240322 | 142100 | 228070386500 | 244000 | 244500 | 244500 | 244000 | 983 |
| 266 | 20240322 | 142000 | 227830234000 | 244000 | 244500 | 244500 | 244000 | 838 |
| 267 | 20240322 | 141900 | 227625578500 | 244500 | 244500 | 244500 | 244000 | 1084 |
| 268 | 20240322 | 141800 | 227360925500 | 244000 | 244000 | 244500 | 244000 | 1031 |
| 269 | 20240322 | 141700 | 227109184500 | 244500 | 244000 | 244500 | 244000 | 782 |
| 270 | 20240322 | 141600 | 226918137000 | 244000 | 244000 | 244500 | 244000 | 984 |
| 271 | 20240322 | 141500 | 226677847500 | 244000 | 244500 | 245000 | 244000 | 1939 |
| 272 | 20240322 | 141400 | 226203769000 | 244500 | 244500 | 245000 | 244000 | 1258 |
| 273 | 20240322 | 141300 | 225896277500 | 244000 | 244500 | 245000 | 244000 | 5281 |
| 274 | 20240322 | 141200 | 224605059000 | 244500 | 244500 | 245000 | 244500 | 721 |
| 275 | 20240322 | 141100 | 224428611500 | 245000 | 244500 | 245000 | 244500 | 565 |
| 276 | 20240322 | 141000 | 224290293500 | 245000 | 244500 | 245000 | 244500 | 480 |
| 277 | 20240322 | 140900 | 224172807500 | 244500 | 245000 | 245000 | 244500 | 481 |
| 278 | 20240322 | 140800 | 224055043500 | 244500 | 245000 | 245000 | 244500 | 422 |
| 279 | 20240322 | 140700 | 223951743000 | 244500 | 244000 | 245000 | 244000 | 3442 |
| 280 | 20240322 | 140600 | 223110117500 | 244500 | 244000 | 244500 | 244000 | 544 |
| 281 | 20240322 | 140500 | 222977227500 | 244500 | 244000 | 244500 | 243500 | 4198 |
| 282 | 20240322 | 140400 | 221951519000 | 244000 | 244000 | 244000 | 243500 | 554 |
| 283 | 20240322 | 140300 | 221816452500 | 244000 | 243500 | 244500 | 243500 | 985 |
| 284 | 20240322 | 140200 | 221576137500 | 243500 | 243500 | 244000 | 243500 | 555 |
| 285 | 20240322 | 140100 | 221440769000 | 244000 | 244500 | 244500 | 243500 | 946 |
| 286 | 20240322 | 140000 | 221209918000 | 244000 | 243500 | 244500 | 243500 | 1563 |
| 287 | 20240322 | 135900 | 220828587000 | 243500 | 244000 | 244000 | 243500 | 1236 |
| 288 | 20240322 | 135800 | 220527089000 | 244000 | 243500 | 244500 | 243500 | 5379 |
| 289 | 20240322 | 135700 | 219214556500 | 243500 | 244000 | 244500 | 243500 | 12734 |
| 290 | 20240322 | 135600 | 216107740500 | 244500 | 244500 | 244500 | 244000 | 332 |
| 291 | 20240322 | 135500 | 216026622500 | 244000 | 244000 | 244500 | 244000 | 529 |
| 292 | 20240322 | 135400 | 215897420000 | 244500 | 244500 | 244500 | 244000 | 1093 |
| 293 | 20240322 | 135300 | 215630365000 | 244000 | 244000 | 244500 | 244000 | 480 |
| 294 | 20240322 | 135200 | 215513146000 | 244000 | 244000 | 244500 | 244000 | 735 |
| 295 | 20240322 | 135100 | 215333597500 | 244500 | 244000 | 244500 | 244000 | 368 |
| 296 | 20240322 | 135000 | 215243716000 | 244000 | 244500 | 244500 | 244000 | 512 |
| 297 | 20240322 | 134900 | 215118648000 | 244000 | 244500 | 244500 | 244000 | 851 |
| 298 | 20240322 | 134800 | 214910870000 | 244500 | 244000 | 244500 | 244000 | 918 |
| 299 | 20240322 | 134700 | 214686693000 | 244000 | 244000 | 244500 | 244000 | 459 |
| 300 | 20240322 | 134600 | 214574574000 | 244000 | 244000 | 244500 | 244000 | 578 |
| 301 | 20240322 | 134500 | 214433391500 | 244500 | 244500 | 244500 | 244000 | 513 |
| 302 | 20240322 | 134400 | 214308114500 | 244000 | 244000 | 244500 | 244000 | 545 |
| 303 | 20240322 | 134300 | 214175022500 | 244000 | 244000 | 244500 | 244000 | 639 |
| 304 | 20240322 | 134200 | 214019016000 | 244500 | 244500 | 244500 | 244000 | 357 |
| 305 | 20240322 | 134100 | 213931798000 | 244500 | 244000 | 244500 | 244000 | 354 |
| 306 | 20240322 | 134000 | 213845310000 | 244000 | 244000 | 244500 | 244000 | 601 |
| 307 | 20240322 | 133900 | 213698574500 | 244000 | 244500 | 244500 | 244000 | 410 |
| 308 | 20240322 | 133800 | 213598454500 | 244000 | 244500 | 244500 | 244000 | 1503 |
| 309 | 20240322 | 133700 | 213231011500 | 244500 | 244000 | 244500 | 244000 | 304 |
| 310 | 20240322 | 133600 | 213156762500 | 244500 | 244000 | 244500 | 244000 | 433 |
| 311 | 20240322 | 133500 | 213050983500 | 244500 | 244000 | 244500 | 244000 | 445 |
| 312 | 20240322 | 133400 | 212942291500 | 244000 | 244000 | 244500 | 244000 | 494 |
| 313 | 20240322 | 133300 | 212821586000 | 244500 | 244000 | 244500 | 244000 | 350 |
| 314 | 20240322 | 133200 | 212736061500 | 244000 | 244000 | 244500 | 243500 | 1256 |
| 315 | 20240322 | 133100 | 212429495500 | 243500 | 243500 | 244000 | 243500 | 1173 |
| 316 | 20240322 | 133000 | 212143346000 | 243500 | 244000 | 244000 | 243500 | 805 |
| 317 | 20240322 | 132900 | 211947078000 | 244000 | 243500 | 244000 | 243500 | 533 |
| 318 | 20240322 | 132800 | 211817117500 | 244000 | 244000 | 244000 | 243500 | 2523 |
| 319 | 20240322 | 132700 | 211201703000 | 244000 | 243500 | 244000 | 243500 | 1842 |
| 320 | 20240322 | 132600 | 210752402500 | 244000 | 243500 | 244000 | 243500 | 707 |
| 321 | 20240322 | 132500 | 210580206000 | 243500 | 244000 | 244000 | 243500 | 376 |
| 322 | 20240322 | 132400 | 210488538000 | 243500 | 244000 | 244000 | 243500 | 484 |
| 323 | 20240322 | 132300 | 210370540500 | 244000 | 243500 | 244000 | 243500 | 953 |
| 324 | 20240322 | 132200 | 210138290500 | 244000 | 244000 | 244000 | 243500 | 334 |
| 325 | 20240322 | 132100 | 210056836500 | 244000 | 243500 | 244000 | 243500 | 656 |
| 326 | 20240322 | 132000 | 209896952500 | 244000 | 244000 | 244000 | 243500 | 580 |
| 327 | 20240322 | 131900 | 209755576500 | 244000 | 243500 | 244000 | 243500 | 399 |
| 328 | 20240322 | 131800 | 209658319500 | 243500 | 244000 | 244000 | 243500 | 636 |
| 329 | 20240322 | 131700 | 209503307000 | 243500 | 244000 | 244000 | 243500 | 383 |
| 330 | 20240322 | 131600 | 209409952500 | 243500 | 244000 | 244000 | 243500 | 523 |
| 331 | 20240322 | 131500 | 209282460000 | 244000 | 243500 | 244000 | 243500 | 413 |
| 332 | 20240322 | 131400 | 209181747000 | 243500 | 244000 | 244000 | 243500 | 472 |
| 333 | 20240322 | 131300 | 209066702500 | 244000 | 243000 | 244000 | 243000 | 7347 |
| 334 | 20240322 | 131200 | 207277745000 | 243500 | 243500 | 243500 | 243000 | 305 |
| 335 | 20240322 | 131100 | 207203582000 | 243500 | 243500 | 243500 | 243000 | 1724 |
| 336 | 20240322 | 131000 | 206783853500 | 244000 | 243500 | 244000 | 243000 | 3287 |
| 337 | 20240322 | 130900 | 205983437000 | 243500 | 243500 | 243500 | 243000 | 1732 |
| 338 | 20240322 | 130800 | 205561756500 | 243500 | 243000 | 243500 | 243000 | 497 |
| 339 | 20240322 | 130700 | 205440800000 | 243000 | 243500 | 243500 | 243000 | 508 |
| 340 | 20240322 | 130600 | 205317201500 | 243500 | 243500 | 243500 | 243000 | 562 |
| 341 | 20240322 | 130500 | 205180415000 | 243500 | 243500 | 243500 | 243000 | 359 |
| 342 | 20240322 | 130400 | 205093069000 | 243000 | 244000 | 244000 | 243000 | 6551 |
| 343 | 20240322 | 130300 | 203498134500 | 244000 | 244000 | 244000 | 243500 | 690 |
| 344 | 20240322 | 130200 | 203330026000 | 243500 | 243500 | 244000 | 243500 | 252 |
| 345 | 20240322 | 130100 | 203268584000 | 244000 | 244000 | 244000 | 243500 | 307 |
| 346 | 20240322 | 130000 | 203193714500 | 243500 | 244000 | 244000 | 243500 | 399 |
| 347 | 20240322 | 125900 | 203096390000 | 243500 | 243500 | 244000 | 243500 | 316 |
| 348 | 20240322 | 125800 | 203019319000 | 244000 | 244000 | 244000 | 243500 | 488 |
| 349 | 20240322 | 125700 | 202900338500 | 244000 | 243500 | 244000 | 243000 | 3690 |
| 350 | 20240322 | 125600 | 202001980500 | 243500 | 243500 | 243500 | 243000 | 671 |
| 351 | 20240322 | 125500 | 201838688500 | 243500 | 243000 | 243500 | 243000 | 688 |
| 352 | 20240322 | 125400 | 201671238500 | 243500 | 243000 | 243500 | 243000 | 419 |
| 353 | 20240322 | 125300 | 201569259500 | 243500 | 243500 | 243500 | 243000 | 452 |
| 354 | 20240322 | 125200 | 201459293000 | 243500 | 243500 | 243500 | 243000 | 334 |
| 355 | 20240322 | 125100 | 201378026500 | 243000 | 243500 | 243500 | 243000 | 718 |
| 356 | 20240322 | 125000 | 201203225500 | 243000 | 243500 | 243500 | 243000 | 633 |
| 357 | 20240322 | 124900 | 201049275500 | 243000 | 243000 | 243500 | 243000 | 832 |
| 358 | 20240322 | 124800 | 200846752500 | 243000 | 243500 | 243500 | 243000 | 479 |
| 359 | 20240322 | 124700 | 200730200500 | 243000 | 243500 | 243500 | 243000 | 1145 |
| 360 | 20240322 | 124600 | 200451549500 | 243500 | 243500 | 243500 | 243000 | 1107 |
| 361 | 20240322 | 124500 | 200182345000 | 243500 | 243000 | 243500 | 243000 | 722 |
| 362 | 20240322 | 124400 | 200006807000 | 243500 | 243500 | 243500 | 243000 | 329 |
| 363 | 20240322 | 124300 | 199926758500 | 243000 | 243500 | 243500 | 243000 | 347 |
| 364 | 20240322 | 124200 | 199842316000 | 243000 | 243500 | 243500 | 243000 | 464 |
| 365 | 20240322 | 124100 | 199729476500 | 243000 | 243500 | 243500 | 243000 | 523 |
| 366 | 20240322 | 124000 | 199602166500 | 243000 | 243500 | 243500 | 243000 | 320 |
| 367 | 20240322 | 123900 | 199524343500 | 243000 | 243000 | 243500 | 243000 | 232 |
| 368 | 20240322 | 123800 | 199467901000 | 243500 | 243500 | 243500 | 243000 | 334 |
| 369 | 20240322 | 123700 | 199386629000 | 243500 | 243000 | 243500 | 242500 | 1272 |
| 370 | 20240322 | 123600 | 199077457500 | 243000 | 243000 | 243500 | 242500 | 1143 |
| 371 | 20240322 | 123500 | 198799675500 | 243500 | 243000 | 243500 | 242500 | 8131 |
| 372 | 20240322 | 123400 | 196823904500 | 243500 | 243500 | 243500 | 243000 | 428 |
| 373 | 20240322 | 123300 | 196719846000 | 243000 | 243000 | 243500 | 243000 | 841 |
| 374 | 20240322 | 123200 | 196515151000 | 243000 | 243500 | 243500 | 243000 | 1129 |
| 375 | 20240322 | 123100 | 196240715500 | 243500 | 243000 | 243500 | 243000 | 907 |
| 376 | 20240322 | 123000 | 196020024000 | 243500 | 244000 | 244000 | 243000 | 3892 |
| 377 | 20240322 | 122900 | 195072352000 | 243500 | 243500 | 244000 | 243500 | 158 |
| 378 | 20240322 | 122800 | 195033820000 | 243500 | 243500 | 244000 | 243500 | 204 |
| 379 | 20240322 | 122700 | 194984070000 | 244000 | 243500 | 244000 | 243500 | 2276 |
| 380 | 20240322 | 122600 | 194428878000 | 244000 | 244000 | 244000 | 243500 | 469 |
| 381 | 20240322 | 122500 | 194314484000 | 243500 | 244000 | 244000 | 243500 | 554 |
| 382 | 20240322 | 122400 | 194179416500 | 244000 | 244000 | 244000 | 243500 | 344 |
| 383 | 20240322 | 122300 | 194095541500 | 244000 | 244000 | 244000 | 243500 | 311 |
| 384 | 20240322 | 122200 | 194019688500 | 244000 | 243500 | 244000 | 243000 | 3634 |
| 385 | 20240322 | 122100 | 193134716500 | 243000 | 243000 | 243500 | 243000 | 609 |
| 386 | 20240322 | 122000 | 192986567000 | 243000 | 243500 | 243500 | 243000 | 1511 |
| 387 | 20240322 | 121900 | 192619034000 | 243500 | 243500 | 243500 | 243000 | 329 |
| 388 | 20240322 | 121800 | 192539017000 | 243000 | 243000 | 243500 | 242500 | 1934 |
| 389 | 20240322 | 121700 | 192068907000 | 243000 | 242500 | 243000 | 242500 | 1735 |
| 390 | 20240322 | 121600 | 191647389500 | 243000 | 243000 | 243000 | 242500 | 372 |
| 391 | 20240322 | 121500 | 191557076000 | 243000 | 242500 | 243000 | 242500 | 453 |
| 392 | 20240322 | 121400 | 191447098500 | 243000 | 243500 | 243500 | 242500 | 8731 |
| 393 | 20240322 | 121300 | 189325264000 | 243500 | 243000 | 243500 | 243000 | 361 |
| 394 | 20240322 | 121200 | 189237398500 | 243000 | 243500 | 243500 | 243000 | 518 |
| 395 | 20240322 | 121100 | 189111429500 | 243500 | 243000 | 243500 | 243000 | 422 |
| 396 | 20240322 | 121000 | 189008751000 | 243000 | 243500 | 243500 | 243000 | 432 |
| 397 | 20240322 | 120900 | 188903586500 | 243500 | 244000 | 244000 | 243000 | 6693 |
| 398 | 20240322 | 120800 | 187273959000 | 244000 | 244000 | 244000 | 243500 | 489 |
| 399 | 20240322 | 120700 | 187154730500 | 244000 | 244000 | 244000 | 243500 | 376 |
| 400 | 20240322 | 120600 | 187063033000 | 244000 | 244000 | 244000 | 243500 | 597 |
| 401 | 20240322 | 120500 | 186917409500 | 244000 | 244000 | 244000 | 243500 | 355 |
| 402 | 20240322 | 120400 | 186830803500 | 243500 | 244000 | 244000 | 243500 | 461 |
| 403 | 20240322 | 120300 | 186718375000 | 244000 | 243500 | 244000 | 243500 | 636 |
| 404 | 20240322 | 120200 | 186563224000 | 244000 | 244000 | 244000 | 243500 | 468 |
| 405 | 20240322 | 120100 | 186449094500 | 244000 | 244000 | 244000 | 243500 | 538 |
| 406 | 20240322 | 120000 | 186317897500 | 243500 | 243000 | 244000 | 243000 | 1977 |
| 407 | 20240322 | 115900 | 185836502000 | 243500 | 243500 | 244000 | 243000 | 2830 |
| 408 | 20240322 | 115800 | 185147686500 | 244000 | 243500 | 244000 | 243500 | 492 |
| 409 | 20240322 | 115700 | 185027689500 | 244000 | 243500 | 244000 | 243500 | 646 |
| 410 | 20240322 | 115600 | 184870183000 | 243500 | 244000 | 244000 | 243500 | 529 |
| 411 | 20240322 | 115500 | 184741220000 | 244000 | 243500 | 244000 | 243000 | 871 |
| 412 | 20240322 | 115400 | 184529069500 | 243500 | 243500 | 244000 | 243000 | 2267 |
| 413 | 20240322 | 115300 | 183977071500 | 244000 | 244000 | 244000 | 243500 | 2370 |
| 414 | 20240322 | 115200 | 183399810000 | 244000 | 244000 | 244000 | 243500 | 405 |
| 415 | 20240322 | 115100 | 183301020000 | 244000 | 244000 | 244000 | 243500 | 766 |
| 416 | 20240322 | 115000 | 183114205500 | 243500 | 244500 | 245000 | 243500 | 7785 |
| 417 | 20240322 | 114900 | 181212212500 | 245000 | 244500 | 245000 | 244500 | 593 |
| 418 | 20240322 | 114800 | 181067016000 | 244500 | 245000 | 245000 | 244500 | 415 |
| 419 | 20240322 | 114700 | 180965374000 | 245000 | 245000 | 245000 | 244500 | 545 |
| 420 | 20240322 | 114600 | 180831926000 | 245000 | 245000 | 245000 | 244500 | 500 |
| 421 | 20240322 | 114500 | 180709479500 | 244500 | 245000 | 245000 | 244500 | 526 |
| 422 | 20240322 | 114400 | 180580648000 | 245000 | 244500 | 245000 | 244500 | 831 |
| 423 | 20240322 | 114300 | 180377281000 | 244500 | 245000 | 245000 | 244500 | 631 |
| 424 | 20240322 | 114200 | 180222721000 | 245000 | 244500 | 245000 | 244500 | 541 |
| 425 | 20240322 | 114100 | 180090212500 | 245000 | 244500 | 245000 | 244000 | 2603 |
| 426 | 20240322 | 114000 | 179453403500 | 244500 | 244500 | 244500 | 244000 | 3047 |
| 427 | 20240322 | 113900 | 178708450000 | 244500 | 244500 | 244500 | 244000 | 3622 |
| 428 | 20240322 | 113800 | 177824520500 | 244000 | 244500 | 244500 | 243500 | 11468 |
| 429 | 20240322 | 113700 | 175024067000 | 245000 | 245000 | 245000 | 244500 | 801 |
| 430 | 20240322 | 113600 | 174827876000 | 245000 | 245000 | 245000 | 244500 | 491 |
| 431 | 20240322 | 113500 | 174707601000 | 245000 | 245000 | 245000 | 244500 | 2325 |
| 432 | 20240322 | 113400 | 174137992500 | 245000 | 245000 | 245000 | 244500 | 3399 |
| 433 | 20240322 | 113300 | 173305375000 | 245000 | 245000 | 245000 | 244500 | 3336 |
| 434 | 20240322 | 113200 | 172488111000 | 245000 | 245000 | 245000 | 244500 | 1388 |
| 435 | 20240322 | 113100 | 172148087000 | 245000 | 245000 | 245000 | 244500 | 2166 |
| 436 | 20240322 | 113000 | 171617542500 | 245000 | 244000 | 245000 | 244000 | 5402 |
| 437 | 20240322 | 112900 | 170296797500 | 244500 | 244500 | 244500 | 244000 | 1390 |
| 438 | 20240322 | 112800 | 169957260500 | 244500 | 244000 | 245000 | 244000 | 3433 |
| 439 | 20240322 | 112700 | 169118113000 | 244000 | 244500 | 244500 | 244000 | 4305 |
| 440 | 20240322 | 112600 | 168065603500 | 244000 | 244000 | 245000 | 244000 | 5745 |
| 441 | 20240322 | 112500 | 166661096000 | 244500 | 244000 | 244500 | 243500 | 4382 |
| 442 | 20240322 | 112400 | 165591409000 | 243500 | 244000 | 244000 | 243500 | 878 |
| 443 | 20240322 | 112300 | 165377320500 | 244000 | 244000 | 244000 | 243500 | 1363 |
| 444 | 20240322 | 112200 | 165044869000 | 244000 | 244000 | 244000 | 243500 | 1023 |
| 445 | 20240322 | 112100 | 164795378000 | 244000 | 243500 | 244000 | 243000 | 1484 |
| 446 | 20240322 | 112000 | 164433825500 | 243500 | 243500 | 244000 | 243000 | 5570 |
| 447 | 20240322 | 111900 | 163077657000 | 243500 | 243500 | 243500 | 243000 | 1999 |
| 448 | 20240322 | 111800 | 162591036000 | 243500 | 243000 | 243500 | 243000 | 1134 |
| 449 | 20240322 | 111700 | 162315064000 | 243000 | 243500 | 243500 | 243000 | 2951 |
| 450 | 20240322 | 111600 | 161596604500 | 243500 | 243500 | 243500 | 243000 | 2082 |
| 451 | 20240322 | 111500 | 161089960000 | 243000 | 243500 | 243500 | 243000 | 924 |
| 452 | 20240322 | 111400 | 160865119000 | 243500 | 243000 | 243500 | 242500 | 2483 |
| 453 | 20240322 | 111300 | 160261350000 | 243000 | 243000 | 243000 | 242500 | 1372 |
| 454 | 20240322 | 111200 | 159928187500 | 242500 | 243000 | 243000 | 242500 | 1144 |
| 455 | 20240322 | 111100 | 159650367500 | 243000 | 243000 | 243000 | 242500 | 1004 |
| 456 | 20240322 | 111000 | 159406525500 | 243000 | 243000 | 243000 | 242500 | 1363 |
| 457 | 20240322 | 110900 | 159075672000 | 243000 | 243000 | 243500 | 242500 | 1985 |
| 458 | 20240322 | 110800 | 158593510500 | 243000 | 243000 | 243000 | 242500 | 2495 |
| 459 | 20240322 | 110700 | 157987470000 | 243000 | 243000 | 243000 | 242500 | 1228 |
| 460 | 20240322 | 110600 | 157689360000 | 242500 | 242500 | 243000 | 242500 | 992 |
| 461 | 20240322 | 110500 | 157448439000 | 243000 | 242500 | 243000 | 242000 | 2481 |
| 462 | 20240322 | 110400 | 156846843000 | 242500 | 242000 | 242500 | 242000 | 1355 |
| 463 | 20240322 | 110300 | 156518640000 | 242500 | 242500 | 242500 | 242000 | 1835 |
| 464 | 20240322 | 110200 | 156074126500 | 242500 | 242000 | 242500 | 242000 | 751 |
| 465 | 20240322 | 110100 | 155892178000 | 242500 | 243000 | 243000 | 242000 | 1738 |
| 466 | 20240322 | 110000 | 155470746000 | 242500 | 242000 | 243000 | 242000 | 2143 |
| 467 | 20240322 | 105900 | 154951164000 | 242000 | 242000 | 242500 | 242000 | 789 |
| 468 | 20240322 | 105800 | 154760100000 | 242000 | 242000 | 242500 | 242000 | 1352 |
| 469 | 20240322 | 105700 | 154432672500 | 242500 | 243000 | 243000 | 242000 | 7212 |
| 470 | 20240322 | 105600 | 152684475500 | 243000 | 243000 | 243000 | 242500 | 4771 |
| 471 | 20240322 | 105500 | 151525521500 | 243000 | 242500 | 243000 | 242500 | 2091 |
| 472 | 20240322 | 105400 | 151017927500 | 242500 | 242500 | 243000 | 242000 | 3243 |
| 473 | 20240322 | 105300 | 150231836500 | 242500 | 242000 | 242500 | 242000 | 1139 |
| 474 | 20240322 | 105200 | 149955949500 | 242000 | 242500 | 242500 | 242000 | 2468 |
| 475 | 20240322 | 105100 | 149358338000 | 242500 | 241500 | 242500 | 241500 | 3048 |
| 476 | 20240322 | 105000 | 148620478000 | 242000 | 242000 | 242000 | 241500 | 1042 |
| 477 | 20240322 | 104900 | 148368558500 | 241500 | 242000 | 242500 | 241500 | 9371 |
| 478 | 20240322 | 104800 | 146101966000 | 242500 | 243000 | 243000 | 242000 | 4139 |
| 479 | 20240322 | 104700 | 145098301000 | 242500 | 242500 | 243000 | 242000 | 3454 |
| 480 | 20240322 | 104600 | 144260401000 | 242000 | 242500 | 243500 | 242000 | 8021 |
| 481 | 20240322 | 104500 | 142313530000 | 242500 | 241500 | 243000 | 241500 | 7520 |
| 482 | 20240322 | 104400 | 140491437000 | 241500 | 242000 | 242000 | 241000 | 22876 |
| 483 | 20240322 | 104300 | 134965172000 | 242000 | 242500 | 243000 | 242000 | 16096 |
| 484 | 20240322 | 104200 | 131065591500 | 242500 | 242500 | 243000 | 242500 | 2543 |
| 485 | 20240322 | 104100 | 130448634000 | 242500 | 242500 | 243000 | 242500 | 988 |
| 486 | 20240322 | 104000 | 130208941000 | 243000 | 244000 | 244000 | 242500 | 28928 |
| 487 | 20240322 | 103900 | 123173282000 | 244000 | 244000 | 244500 | 243500 | 3506 |
| 488 | 20240322 | 103800 | 122318126500 | 244000 | 243500 | 244000 | 243500 | 1442 |
| 489 | 20240322 | 103700 | 121966365500 | 243500 | 244000 | 244000 | 243500 | 1072 |
| 490 | 20240322 | 103600 | 121705121500 | 244000 | 243500 | 244000 | 243500 | 722 |
| 491 | 20240322 | 103500 | 121529161500 | 243500 | 244000 | 244000 | 243500 | 2438 |
| 492 | 20240322 | 103400 | 120934372000 | 243500 | 244000 | 244500 | 243500 | 9664 |
| 493 | 20240322 | 103300 | 118578295500 | 244000 | 244000 | 244500 | 243500 | 5278 |
| 494 | 20240322 | 103200 | 117290519000 | 243500 | 244000 | 244000 | 243500 | 2920 |
| 495 | 20240322 | 103100 | 116578736000 | 244000 | 243000 | 244000 | 243000 | 3720 |
| 496 | 20240322 | 103000 | 115673110000 | 243500 | 243500 | 244000 | 243000 | 6404 |
| 497 | 20240322 | 102900 | 114113718000 | 243500 | 243500 | 244000 | 243500 | 3000 |
| 498 | 20240322 | 102800 | 113383021000 | 243500 | 244500 | 244500 | 243500 | 8288 |
| 499 | 20240322 | 102700 | 111363813500 | 244000 | 244000 | 244500 | 244000 | 1465 |
| 500 | 20240322 | 102600 | 111006302500 | 244000 | 245000 | 245000 | 244000 | 9943 |
| 501 | 20240322 | 102500 | 108578335000 | 245000 | 245000 | 245000 | 244500 | 833 |
| 502 | 20240322 | 102400 | 108374435000 | 244500 | 245000 | 245000 | 244500 | 1497 |
| 503 | 20240322 | 102300 | 108007968500 | 245000 | 245000 | 245500 | 244500 | 3512 |
| 504 | 20240322 | 102200 | 107148709500 | 245000 | 245000 | 245000 | 244500 | 4369 |
| 505 | 20240322 | 102100 | 106078478500 | 245000 | 245000 | 245000 | 244500 | 5194 |
| 506 | 20240322 | 102000 | 104806620500 | 245000 | 245000 | 245000 | 244500 | 4629 |
| 507 | 20240322 | 101900 | 103673084500 | 244500 | 244500 | 245000 | 244500 | 2704 |
| 508 | 20240322 | 101800 | 103011831500 | 244500 | 244000 | 245000 | 243500 | 11918 |
| 509 | 20240322 | 101700 | 100104391000 | 244000 | 245500 | 245500 | 244000 | 28272 |
| 510 | 20240322 | 101600 | 93185554500 | 245500 | 245500 | 246000 | 245000 | 5953 |
| 511 | 20240322 | 101500 | 91724419000 | 245500 | 245000 | 245500 | 245000 | 10925 |
| 512 | 20240322 | 101400 | 89045051500 | 245000 | 246000 | 246500 | 245000 | 28527 |
| 513 | 20240322 | 101300 | 82038057000 | 246000 | 246500 | 246500 | 246000 | 3418 |
| 514 | 20240322 | 101200 | 81196662500 | 246000 | 246500 | 247000 | 246000 | 9104 |
| 515 | 20240322 | 101100 | 78952886000 | 247000 | 247500 | 247500 | 246500 | 14628 |
| 516 | 20240322 | 101000 | 75340997500 | 247500 | 247000 | 247500 | 247000 | 2192 |
| 517 | 20240322 | 100900 | 74798638500 | 247500 | 247000 | 247500 | 247000 | 738 |
| 518 | 20240322 | 100800 | 74616283500 | 247000 | 248000 | 248000 | 247000 | 5266 |
| 519 | 20240322 | 100700 | 73313438500 | 247500 | 247500 | 248000 | 247500 | 1208 |
| 520 | 20240322 | 100600 | 73014391000 | 247500 | 247500 | 248000 | 247500 | 673 |
| 521 | 20240322 | 100500 | 72847711500 | 248000 | 248000 | 248000 | 247000 | 1403 |
| 522 | 20240322 | 100400 | 72500826500 | 247500 | 247500 | 248000 | 247500 | 3597 |
| 523 | 20240322 | 100300 | 71610522000 | 247500 | 247500 | 248000 | 247500 | 1124 |
| 524 | 20240322 | 100200 | 71332317000 | 247000 | 248000 | 248000 | 247000 | 1407 |
| 525 | 20240322 | 100100 | 70984077500 | 247500 | 247500 | 248000 | 247500 | 1813 |
| 526 | 20240322 | 100000 | 70535336500 | 247500 | 247000 | 248000 | 247000 | 4693 |
| 527 | 20240322 | 095900 | 69374059000 | 247000 | 247000 | 247500 | 247000 | 1924 |
| 528 | 20240322 | 095800 | 68898648000 | 247000 | 247000 | 247500 | 247000 | 1888 |
| 529 | 20240322 | 095700 | 68432191000 | 247000 | 247500 | 248000 | 247000 | 7275 |
| 530 | 20240322 | 095600 | 66632399000 | 247500 | 248500 | 248500 | 247500 | 5872 |
| 531 | 20240322 | 095500 | 65176510000 | 248000 | 248000 | 249000 | 248000 | 1315 |
| 532 | 20240322 | 095400 | 64849946000 | 248500 | 248500 | 249000 | 248000 | 3802 |
| 533 | 20240322 | 095300 | 63905429500 | 248000 | 248500 | 249000 | 248000 | 5739 |
| 534 | 20240322 | 095200 | 62479481500 | 249000 | 248500 | 249000 | 248500 | 1197 |
| 535 | 20240322 | 095100 | 62181912500 | 249000 | 248000 | 249000 | 248000 | 1678 |
| 536 | 20240322 | 095000 | 61765067500 | 248000 | 248000 | 248500 | 248000 | 874 |
| 537 | 20240322 | 094900 | 61548129500 | 248000 | 249000 | 249500 | 248000 | 5979 |
| 538 | 20240322 | 094800 | 60060532500 | 249000 | 249000 | 249500 | 248500 | 6000 |
| 539 | 20240322 | 094700 | 58566743000 | 248500 | 248000 | 248500 | 247500 | 7191 |
| 540 | 20240322 | 094600 | 56782944000 | 248000 | 247500 | 248000 | 247500 | 1928 |
| 541 | 20240322 | 094500 | 56305350000 | 248000 | 247500 | 248000 | 247500 | 1707 |
| 542 | 20240322 | 094400 | 55882591000 | 247500 | 248000 | 248500 | 247500 | 3798 |
| 543 | 20240322 | 094300 | 54941444000 | 248500 | 247500 | 248500 | 247500 | 3047 |
| 544 | 20240322 | 094200 | 54186042000 | 248000 | 248500 | 248500 | 247500 | 12752 |
| 545 | 20240322 | 094100 | 51023644000 | 248500 | 249000 | 249500 | 248000 | 15621 |
| 546 | 20240322 | 094000 | 47137865000 | 249000 | 249000 | 249500 | 249000 | 2381 |
| 547 | 20240322 | 093900 | 46544154000 | 249500 | 249000 | 249500 | 249000 | 1224 |
| 548 | 20240322 | 093800 | 46239228000 | 249000 | 249000 | 249500 | 249000 | 936 |
| 549 | 20240322 | 093700 | 46006099500 | 249500 | 249000 | 249500 | 249000 | 1760 |
| 550 | 20240322 | 093600 | 45567775500 | 249500 | 249000 | 249500 | 249000 | 3338 |
| 551 | 20240322 | 093500 | 44735740000 | 249000 | 249000 | 249500 | 249000 | 1643 |
| 552 | 20240322 | 093400 | 44326464000 | 249500 | 249500 | 250000 | 249000 | 6845 |
| 553 | 20240322 | 093300 | 42618790500 | 249500 | 249500 | 250000 | 249500 | 1140 |
| 554 | 20240322 | 093200 | 42334245500 | 249500 | 250000 | 250500 | 249500 | 3146 |
| 555 | 20240322 | 093100 | 41547754000 | 250000 | 249500 | 250500 | 249500 | 3916 |
| 556 | 20240322 | 093000 | 40568681000 | 249500 | 250000 | 250000 | 249500 | 1506 |
| 557 | 20240322 | 092900 | 40192798500 | 250000 | 250000 | 250500 | 249500 | 4339 |
| 558 | 20240322 | 092800 | 39108033500 | 250000 | 250000 | 250500 | 250000 | 3088 |
| 559 | 20240322 | 092700 | 38335990000 | 250000 | 250000 | 250500 | 250000 | 1493 |
| 560 | 20240322 | 092600 | 37962693000 | 250500 | 250500 | 251000 | 250000 | 1338 |
| 561 | 20240322 | 092500 | 37627890000 | 251000 | 250500 | 251000 | 250000 | 1913 |
| 562 | 20240322 | 092400 | 37148834000 | 250500 | 250000 | 251000 | 250000 | 3685 |
| 563 | 20240322 | 092300 | 36226389500 | 250000 | 249500 | 250500 | 249500 | 3088 |
| 564 | 20240322 | 092200 | 35454367000 | 250000 | 251000 | 251000 | 249500 | 13702 |
| 565 | 20240322 | 092100 | 32022314500 | 251000 | 251000 | 251500 | 251000 | 1024 |
| 566 | 20240322 | 092000 | 31765067000 | 251500 | 251000 | 251500 | 251000 | 1727 |
| 567 | 20240322 | 091900 | 31331034000 | 251000 | 251500 | 252000 | 251000 | 4330 |
| 568 | 20240322 | 091800 | 30242333500 | 252000 | 251500 | 252000 | 251500 | 1971 |
| 569 | 20240322 | 091700 | 29746546500 | 252000 | 251000 | 252000 | 251000 | 2609 |
| 570 | 20240322 | 091600 | 29090502000 | 251000 | 251500 | 251500 | 251000 | 842 |
| 571 | 20240322 | 091500 | 28878867500 | 251500 | 251500 | 251500 | 251000 | 3896 |
| 572 | 20240322 | 091400 | 27899468000 | 251500 | 251500 | 251500 | 251000 | 1417 |
| 573 | 20240322 | 091300 | 27543389000 | 251500 | 251000 | 251500 | 251000 | 4095 |
| 574 | 20240322 | 091200 | 26513932000 | 251000 | 251500 | 251500 | 251000 | 1073 |
| 575 | 20240322 | 091100 | 26244535000 | 251000 | 250000 | 251500 | 250000 | 4132 |
| 576 | 20240322 | 091000 | 25208434500 | 250000 | 250500 | 251000 | 250000 | 3499 |
| 577 | 20240322 | 090900 | 24332100000 | 250500 | 251000 | 251000 | 250500 | 1451 |
| 578 | 20240322 | 090800 | 23968430000 | 250500 | 250000 | 251000 | 250000 | 3529 |
| 579 | 20240322 | 090700 | 23085100000 | 250000 | 250500 | 250500 | 250000 | 3958 |
| 580 | 20240322 | 090600 | 22094356000 | 250500 | 251500 | 251500 | 250000 | 8958 |
| 581 | 20240322 | 090500 | 19847817000 | 251000 | 252000 | 252000 | 251000 | 4561 |
| 582 | 20240322 | 090400 | 18700789500 | 251500 | 251000 | 252000 | 251000 | 4769 |
| 583 | 20240322 | 090300 | 17501573500 | 251500 | 250000 | 251500 | 250000 | 7306 |
| 584 | 20240322 | 090200 | 15671054500 | 250000 | 250000 | 250500 | 249500 | 10521 |
| 585 | 20240322 | 090100 | 13040709500 | 250000 | 252000 | 252500 | 250000 | 20217 |
| 586 | 20240322 | 090000 | 7958259500 | 252500 | 252500 | 254000 | 252000 | 31498 |