35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 28085 |
| 3 | 20240319 | 184400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 4 | 20240319 | 184300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 5 | 20240319 | 184200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 6 | 20240319 | 184100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 7 | 20240319 | 184000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 8 | 20240319 | 183900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 9 | 20240319 | 183800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 10 | 20240319 | 183700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 11 | 20240319 | 183600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 12 | 20240319 | 183500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 13 | 20240319 | 183400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 14 | 20240319 | 183300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 15 | 20240319 | 183200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 16 | 20240319 | 183100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 17 | 20240319 | 183000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 18 | 20240319 | 182900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 19 | 20240319 | 182800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 20 | 20240319 | 182700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 21 | 20240319 | 182600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 22 | 20240319 | 182500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 23 | 20240319 | 182400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 24 | 20240319 | 182300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 25 | 20240319 | 182200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 26 | 20240319 | 182100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 27 | 20240319 | 182000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 28 | 20240319 | 181900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 29 | 20240319 | 181800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 30 | 20240319 | 181700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 31 | 20240319 | 181600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 32 | 20240319 | 181500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 28085 |
| 33 | 20240319 | 181400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 34 | 20240319 | 181300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 35 | 20240319 | 181200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 36 | 20240319 | 181100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 37 | 20240319 | 181000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 38 | 20240319 | 180900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 39 | 20240319 | 180800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 40 | 20240319 | 180700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 41 | 20240319 | 180600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 42 | 20240319 | 180500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 43 | 20240319 | 180400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 44 | 20240319 | 180300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 45 | 20240319 | 180200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 46 | 20240319 | 180100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 47 | 20240319 | 180000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 48 | 20240319 | 175900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 49 | 20240319 | 175800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 50 | 20240319 | 175700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 51 | 20240319 | 175600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 52 | 20240319 | 175500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 53 | 20240319 | 175400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 54 | 20240319 | 175300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 55 | 20240319 | 175200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 56 | 20240319 | 175100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 57 | 20240319 | 175000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 58 | 20240319 | 174900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 59 | 20240319 | 174800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 60 | 20240319 | 174700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 61 | 20240319 | 174600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 62 | 20240319 | 174500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 28085 |
| 63 | 20240319 | 174400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 64 | 20240319 | 174300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 65 | 20240319 | 174200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 66 | 20240319 | 174100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 67 | 20240319 | 174000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 68 | 20240319 | 173900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 69 | 20240319 | 173800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 70 | 20240319 | 173700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 71 | 20240319 | 173600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 72 | 20240319 | 173500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 73 | 20240319 | 173400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 74 | 20240319 | 173300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 75 | 20240319 | 173200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 76 | 20240319 | 173100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 77 | 20240319 | 173000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 78 | 20240319 | 172900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 79 | 20240319 | 172800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 80 | 20240319 | 172700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 81 | 20240319 | 172600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 82 | 20240319 | 172500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 83 | 20240319 | 172400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 84 | 20240319 | 172300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 85 | 20240319 | 172200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 86 | 20240319 | 172100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 87 | 20240319 | 172000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 88 | 20240319 | 171900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 89 | 20240319 | 171800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 90 | 20240319 | 171700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 91 | 20240319 | 171600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 92 | 20240319 | 171500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 28085 |
| 93 | 20240319 | 171400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 94 | 20240319 | 171300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 95 | 20240319 | 171200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 96 | 20240319 | 171100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 97 | 20240319 | 171000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 98 | 20240319 | 170900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 99 | 20240319 | 170800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 100 | 20240319 | 170700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 101 | 20240319 | 170600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 102 | 20240319 | 170500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 103 | 20240319 | 170400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 104 | 20240319 | 170300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 105 | 20240319 | 170200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 106 | 20240319 | 170100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 107 | 20240319 | 170000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 108 | 20240319 | 165900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 109 | 20240319 | 165800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 110 | 20240319 | 165700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 111 | 20240319 | 165600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 112 | 20240319 | 165500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 113 | 20240319 | 165400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 114 | 20240319 | 165300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 115 | 20240319 | 165200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 116 | 20240319 | 165100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 117 | 20240319 | 165000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 118 | 20240319 | 164900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 119 | 20240319 | 164800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 120 | 20240319 | 164700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 121 | 20240319 | 164600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 122 | 20240319 | 164500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 28085 |
| 123 | 20240319 | 164400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 124 | 20240319 | 164300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 125 | 20240319 | 164200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 126 | 20240319 | 164100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 127 | 20240319 | 164000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 128 | 20240319 | 163900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 129 | 20240319 | 163800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 130 | 20240319 | 163700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 131 | 20240319 | 163600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 132 | 20240319 | 163500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 133 | 20240319 | 163400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 134 | 20240319 | 163300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 135 | 20240319 | 163200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 136 | 20240319 | 163100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 137 | 20240319 | 163000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 138 | 20240319 | 162900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 139 | 20240319 | 162800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 140 | 20240319 | 162700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 141 | 20240319 | 162600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 142 | 20240319 | 162500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 143 | 20240319 | 162400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 144 | 20240319 | 162300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 145 | 20240319 | 162200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 146 | 20240319 | 162100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 147 | 20240319 | 162000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 148 | 20240319 | 161900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 149 | 20240319 | 161800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 150 | 20240319 | 161700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 151 | 20240319 | 161600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 152 | 20240319 | 161500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 28085 |
| 153 | 20240319 | 161400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 154 | 20240319 | 161300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 155 | 20240319 | 161200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 156 | 20240319 | 161100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 157 | 20240319 | 161000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 158 | 20240319 | 160900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 159 | 20240319 | 160800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 160 | 20240319 | 160700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 161 | 20240319 | 160600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 162 | 20240319 | 160500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 163 | 20240319 | 160400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 164 | 20240319 | 160300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 165 | 20240319 | 160200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 166 | 20240319 | 160100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 167 | 20240319 | 160000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 168 | 20240319 | 155900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 169 | 20240319 | 155800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 170 | 20240319 | 155700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 171 | 20240319 | 155600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 172 | 20240319 | 155500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 173 | 20240319 | 155400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 174 | 20240319 | 155300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 175 | 20240319 | 155200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 176 | 20240319 | 155100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 177 | 20240319 | 155000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 178 | 20240319 | 154900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 179 | 20240319 | 154800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 180 | 20240319 | 154700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 181 | 20240319 | 154600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 182 | 20240319 | 154500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 28085 |
| 183 | 20240319 | 154400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 184 | 20240319 | 154300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 185 | 20240319 | 154200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 186 | 20240319 | 154100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 187 | 20240319 | 154000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 188 | 20240319 | 153900 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 189 | 20240319 | 153800 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 190 | 20240319 | 153700 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 191 | 20240319 | 153600 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 192 | 20240319 | 153500 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 193 | 20240319 | 153400 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 194 | 20240319 | 153300 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 195 | 20240319 | 153200 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 196 | 20240319 | 153100 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 197 | 20240319 | 153000 | 312427107500 | 431500 | 431500 | 431500 | 431500 | 28085 |
| 198 | 20240319 | 152900 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 199 | 20240319 | 152800 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 200 | 20240319 | 152700 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 201 | 20240319 | 152600 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 202 | 20240319 | 152500 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 203 | 20240319 | 152400 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 204 | 20240319 | 152300 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 205 | 20240319 | 152200 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 206 | 20240319 | 152100 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 207 | 20240319 | 152000 | 300308430000 | 432500 | 432500 | 432500 | 432500 | 0 |
| 208 | 20240319 | 151900 | 300308430000 | 432500 | 432500 | 433000 | 432000 | 3884 |
| 209 | 20240319 | 151800 | 298628931000 | 433000 | 433000 | 433000 | 432500 | 1273 |
| 210 | 20240319 | 151700 | 298078087500 | 432500 | 432500 | 433000 | 432500 | 854 |
| 211 | 20240319 | 151600 | 297708494500 | 432500 | 432500 | 433000 | 432000 | 2245 |
| 212 | 20240319 | 151500 | 296737299000 | 432000 | 432000 | 432500 | 431500 | 8033 |
| 213 | 20240319 | 151400 | 293266351500 | 432000 | 431500 | 432000 | 431500 | 883 |
| 214 | 20240319 | 151300 | 292885113000 | 432000 | 431500 | 432000 | 431500 | 839 |
| 215 | 20240319 | 151200 | 292522872500 | 432000 | 431500 | 432000 | 431500 | 1020 |
| 216 | 20240319 | 151100 | 292082409500 | 431500 | 431500 | 432000 | 431500 | 679 |
| 217 | 20240319 | 151000 | 291789273500 | 431500 | 432000 | 432000 | 431500 | 497 |
| 218 | 20240319 | 150900 | 291574755000 | 431500 | 432000 | 432000 | 431500 | 823 |
| 219 | 20240319 | 150800 | 291219389500 | 432000 | 431500 | 432000 | 431500 | 1075 |
| 220 | 20240319 | 150700 | 290755278500 | 431500 | 431500 | 432000 | 431500 | 842 |
| 221 | 20240319 | 150600 | 290391866500 | 431500 | 431500 | 432000 | 431500 | 828 |
| 222 | 20240319 | 150500 | 290034499000 | 432000 | 432000 | 432000 | 431500 | 674 |
| 223 | 20240319 | 150400 | 289743538500 | 431500 | 431500 | 432000 | 431500 | 396 |
| 224 | 20240319 | 150300 | 289572508000 | 431500 | 431500 | 432000 | 431500 | 302 |
| 225 | 20240319 | 150200 | 289442152500 | 431500 | 431500 | 432000 | 431000 | 997 |
| 226 | 20240319 | 150100 | 289011856500 | 431000 | 431500 | 431500 | 431000 | 923 |
| 227 | 20240319 | 150000 | 288613599500 | 431500 | 431000 | 431500 | 431000 | 851 |
| 228 | 20240319 | 145900 | 288246668000 | 431000 | 431500 | 431500 | 431000 | 383 |
| 229 | 20240319 | 145800 | 288081419500 | 431500 | 431500 | 432000 | 431000 | 1198 |
| 230 | 20240319 | 145700 | 287564471000 | 431500 | 431000 | 431500 | 431000 | 907 |
| 231 | 20240319 | 145600 | 287173221000 | 431000 | 431000 | 431500 | 431000 | 628 |
| 232 | 20240319 | 145500 | 286902307500 | 431500 | 431000 | 431500 | 431000 | 1132 |
| 233 | 20240319 | 145400 | 286414008000 | 431000 | 431500 | 431500 | 431000 | 302 |
| 234 | 20240319 | 145300 | 286283833000 | 431500 | 431000 | 431500 | 431000 | 2479 |
| 235 | 20240319 | 145200 | 285214300000 | 431000 | 431000 | 431500 | 431000 | 372 |
| 236 | 20240319 | 145100 | 285053959500 | 431000 | 430500 | 431500 | 430000 | 3113 |
| 237 | 20240319 | 145000 | 283712920000 | 430500 | 430500 | 430500 | 430000 | 1735 |
| 238 | 20240319 | 144900 | 282966137500 | 430500 | 430000 | 430500 | 430000 | 901 |
| 239 | 20240319 | 144800 | 282578544500 | 430000 | 430000 | 430500 | 430000 | 466 |
| 240 | 20240319 | 144700 | 282378127500 | 430000 | 430000 | 430500 | 430000 | 241 |
| 241 | 20240319 | 144600 | 282274491500 | 430000 | 429500 | 430500 | 429500 | 1154 |
| 242 | 20240319 | 144500 | 281778277500 | 430000 | 429500 | 430000 | 429500 | 783 |
| 243 | 20240319 | 144400 | 281441953500 | 429500 | 430000 | 430500 | 429500 | 1382 |
| 244 | 20240319 | 144300 | 280847740500 | 430500 | 430000 | 430500 | 430000 | 457 |
| 245 | 20240319 | 144200 | 280651225000 | 430500 | 430000 | 430500 | 430000 | 373 |
| 246 | 20240319 | 144100 | 280490813500 | 430000 | 429500 | 430500 | 429500 | 1149 |
| 247 | 20240319 | 144000 | 279996741000 | 430000 | 429500 | 430000 | 429000 | 1877 |
| 248 | 20240319 | 143900 | 279190181500 | 429000 | 430000 | 430000 | 429000 | 1116 |
| 249 | 20240319 | 143800 | 278710844500 | 429500 | 430000 | 430000 | 429500 | 760 |
| 250 | 20240319 | 143700 | 278384388000 | 430000 | 430000 | 430000 | 429500 | 453 |
| 251 | 20240319 | 143600 | 278189709000 | 429500 | 429000 | 430000 | 429000 | 2644 |
| 252 | 20240319 | 143500 | 277054207000 | 429000 | 429500 | 430000 | 429000 | 1046 |
| 253 | 20240319 | 143400 | 276605083500 | 429500 | 430500 | 430500 | 429500 | 4062 |
| 254 | 20240319 | 143300 | 274859898500 | 430000 | 430500 | 430500 | 430000 | 605 |
| 255 | 20240319 | 143200 | 274599707000 | 430500 | 430500 | 430500 | 430000 | 354 |
| 256 | 20240319 | 143100 | 274447404500 | 430500 | 430000 | 430500 | 430000 | 912 |
| 257 | 20240319 | 143000 | 274055111500 | 430000 | 430500 | 430500 | 430000 | 373 |
| 258 | 20240319 | 142900 | 273894708000 | 430000 | 430500 | 430500 | 430000 | 946 |
| 259 | 20240319 | 142800 | 273487812500 | 430000 | 430000 | 430500 | 430000 | 674 |
| 260 | 20240319 | 142700 | 273197979000 | 430500 | 430000 | 430500 | 430000 | 611 |
| 261 | 20240319 | 142600 | 272935230500 | 430000 | 430000 | 430500 | 430000 | 625 |
| 262 | 20240319 | 142500 | 272666470000 | 430000 | 430500 | 430500 | 430000 | 547 |
| 263 | 20240319 | 142400 | 272431246000 | 430000 | 430500 | 430500 | 430000 | 1034 |
| 264 | 20240319 | 142300 | 271986578000 | 430000 | 430000 | 430500 | 430000 | 581 |
| 265 | 20240319 | 142200 | 271736741000 | 430000 | 430500 | 431000 | 430000 | 1000 |
| 266 | 20240319 | 142100 | 271306307000 | 430500 | 430500 | 431000 | 430500 | 345 |
| 267 | 20240319 | 142000 | 271157758000 | 431000 | 431000 | 431500 | 430500 | 475 |
| 268 | 20240319 | 141900 | 270953057500 | 431000 | 431000 | 431500 | 431000 | 790 |
| 269 | 20240319 | 141800 | 270612557000 | 431000 | 431500 | 431500 | 431000 | 1256 |
| 270 | 20240319 | 141700 | 270071125000 | 431000 | 431000 | 431500 | 431000 | 297 |
| 271 | 20240319 | 141600 | 269943032500 | 431500 | 431000 | 431500 | 431000 | 364 |
| 272 | 20240319 | 141500 | 269786052500 | 431000 | 431000 | 431500 | 431000 | 285 |
| 273 | 20240319 | 141400 | 269663177500 | 431000 | 430500 | 431500 | 430500 | 1059 |
| 274 | 20240319 | 141300 | 269206710000 | 431000 | 431000 | 431000 | 430500 | 690 |
| 275 | 20240319 | 141200 | 268909339500 | 430500 | 430500 | 431000 | 430500 | 981 |
| 276 | 20240319 | 141100 | 268486556000 | 431000 | 430500 | 431000 | 430000 | 1966 |
| 277 | 20240319 | 141000 | 267639880000 | 430000 | 430500 | 430500 | 430000 | 774 |
| 278 | 20240319 | 140900 | 267306868500 | 430000 | 430000 | 430500 | 430000 | 277 |
| 279 | 20240319 | 140800 | 267187717500 | 430000 | 430000 | 430500 | 430000 | 347 |
| 280 | 20240319 | 140700 | 267038469000 | 430000 | 430000 | 430500 | 430000 | 453 |
| 281 | 20240319 | 140600 | 266843607000 | 430000 | 431000 | 431000 | 430000 | 2130 |
| 282 | 20240319 | 140500 | 265926899000 | 430500 | 431000 | 431000 | 430500 | 177 |
| 283 | 20240319 | 140400 | 265850640500 | 430500 | 431000 | 431000 | 430500 | 190 |
| 284 | 20240319 | 140300 | 265768812500 | 430500 | 431500 | 431500 | 430500 | 1849 |
| 285 | 20240319 | 140200 | 264972131000 | 431000 | 431000 | 431500 | 431000 | 378 |
| 286 | 20240319 | 140100 | 264809156500 | 431500 | 430500 | 431500 | 430500 | 3067 |
| 287 | 20240319 | 140000 | 263487115000 | 430500 | 430000 | 430500 | 430000 | 1475 |
| 288 | 20240319 | 135900 | 262852206500 | 430500 | 430500 | 430500 | 430000 | 123 |
| 289 | 20240319 | 135800 | 262799290000 | 430500 | 429500 | 430500 | 429500 | 4455 |
| 290 | 20240319 | 135700 | 260883251000 | 429500 | 430000 | 430000 | 429500 | 242 |
| 291 | 20240319 | 135600 | 260779265500 | 429500 | 430000 | 430000 | 429500 | 265 |
| 292 | 20240319 | 135500 | 260665421000 | 430000 | 430000 | 430000 | 429500 | 846 |
| 293 | 20240319 | 135400 | 260301993500 | 430000 | 429500 | 430000 | 429500 | 293 |
| 294 | 20240319 | 135300 | 260176121000 | 429500 | 429500 | 430000 | 429500 | 582 |
| 295 | 20240319 | 135200 | 259926141500 | 430000 | 430000 | 430000 | 429500 | 324 |
| 296 | 20240319 | 135100 | 259786947500 | 430000 | 429500 | 430000 | 429000 | 519 |
| 297 | 20240319 | 135000 | 259564029500 | 429500 | 429500 | 429500 | 429000 | 1939 |
| 298 | 20240319 | 134900 | 258731279500 | 429500 | 428500 | 429500 | 428500 | 1595 |
| 299 | 20240319 | 134800 | 258046979500 | 429000 | 428500 | 429000 | 428000 | 383 |
| 300 | 20240319 | 134700 | 257882882500 | 428000 | 429000 | 429000 | 428000 | 1337 |
| 301 | 20240319 | 134600 | 257310011500 | 429000 | 428500 | 429000 | 428500 | 957 |
| 302 | 20240319 | 134500 | 256899845500 | 428500 | 429000 | 429000 | 428500 | 504 |
| 303 | 20240319 | 134400 | 256683798000 | 429000 | 429000 | 429500 | 428500 | 2434 |
| 304 | 20240319 | 134300 | 255639587000 | 429500 | 429500 | 429500 | 429000 | 471 |
| 305 | 20240319 | 134200 | 255437409500 | 429000 | 430000 | 430000 | 429000 | 1755 |
| 306 | 20240319 | 134100 | 254683626500 | 430000 | 430000 | 430500 | 429500 | 771 |
| 307 | 20240319 | 134000 | 254352115000 | 430000 | 430000 | 430500 | 429500 | 1140 |
| 308 | 20240319 | 133900 | 253861920500 | 430000 | 430000 | 430000 | 429500 | 1825 |
| 309 | 20240319 | 133800 | 253077222500 | 430000 | 429000 | 430000 | 429000 | 1909 |
| 310 | 20240319 | 133700 | 252256922500 | 429500 | 429000 | 429500 | 429000 | 996 |
| 311 | 20240319 | 133600 | 251829174500 | 429500 | 429000 | 429500 | 429000 | 1472 |
| 312 | 20240319 | 133500 | 251197279000 | 429000 | 429500 | 430000 | 429000 | 2659 |
| 313 | 20240319 | 133400 | 250055478500 | 429500 | 428500 | 429500 | 428000 | 2347 |
| 314 | 20240319 | 133300 | 249049238500 | 428500 | 428500 | 429000 | 428000 | 2788 |
| 315 | 20240319 | 133200 | 247854525000 | 428500 | 428000 | 428500 | 428000 | 2865 |
| 316 | 20240319 | 133100 | 246627752000 | 428000 | 428500 | 428500 | 427500 | 2277 |
| 317 | 20240319 | 133000 | 245653166000 | 428000 | 428500 | 428500 | 428000 | 657 |
| 318 | 20240319 | 132900 | 245371891500 | 428500 | 428500 | 428500 | 428000 | 956 |
| 319 | 20240319 | 132800 | 244962518000 | 428500 | 428500 | 428500 | 428000 | 1951 |
| 320 | 20240319 | 132700 | 244127407500 | 428500 | 428500 | 428500 | 428000 | 1870 |
| 321 | 20240319 | 132600 | 243326961500 | 428500 | 428500 | 428500 | 428000 | 487 |
| 322 | 20240319 | 132500 | 243118500500 | 428500 | 428000 | 428500 | 427500 | 1077 |
| 323 | 20240319 | 132400 | 242657586500 | 428000 | 428500 | 428500 | 427500 | 2750 |
| 324 | 20240319 | 132300 | 241480610000 | 428500 | 429000 | 429000 | 428000 | 992 |
| 325 | 20240319 | 132200 | 241055678000 | 428500 | 428500 | 429000 | 428000 | 1305 |
| 326 | 20240319 | 132100 | 240496536000 | 428500 | 428000 | 428500 | 428000 | 1056 |
| 327 | 20240319 | 132000 | 240044340500 | 428500 | 428500 | 428500 | 428000 | 374 |
| 328 | 20240319 | 131900 | 239884094000 | 428000 | 428500 | 428500 | 428000 | 813 |
| 329 | 20240319 | 131800 | 239535839500 | 428500 | 429000 | 429000 | 428000 | 3471 |
| 330 | 20240319 | 131700 | 238048018000 | 429000 | 429000 | 429000 | 428500 | 980 |
| 331 | 20240319 | 131600 | 237627613000 | 429000 | 428500 | 429000 | 428000 | 1540 |
| 332 | 20240319 | 131500 | 236967784000 | 428500 | 428000 | 428500 | 427500 | 1879 |
| 333 | 20240319 | 131400 | 236163603500 | 428000 | 428000 | 428000 | 427500 | 1201 |
| 334 | 20240319 | 131300 | 235649607500 | 428000 | 428000 | 428000 | 427500 | 489 |
| 335 | 20240319 | 131200 | 235440347000 | 428000 | 428000 | 428000 | 427500 | 560 |
| 336 | 20240319 | 131100 | 235200836500 | 427500 | 427500 | 428000 | 427500 | 799 |
| 337 | 20240319 | 131000 | 234859086500 | 427500 | 427500 | 428000 | 427000 | 1747 |
| 338 | 20240319 | 130900 | 234112268500 | 427500 | 426500 | 427500 | 426500 | 1180 |
| 339 | 20240319 | 130800 | 233608433000 | 426500 | 426500 | 427000 | 426500 | 802 |
| 340 | 20240319 | 130700 | 233266321000 | 427000 | 427000 | 427000 | 426500 | 871 |
| 341 | 20240319 | 130600 | 232894629000 | 426500 | 426500 | 427000 | 426000 | 1913 |
| 342 | 20240319 | 130500 | 232078790500 | 426500 | 426000 | 426500 | 426000 | 783 |
| 343 | 20240319 | 130400 | 231745165500 | 426500 | 426000 | 426500 | 425500 | 1566 |
| 344 | 20240319 | 130300 | 231078198500 | 426000 | 426500 | 426500 | 425500 | 2081 |
| 345 | 20240319 | 130200 | 230192415000 | 426000 | 426000 | 426500 | 425500 | 1626 |
| 346 | 20240319 | 130100 | 229499857500 | 426000 | 426000 | 426500 | 425500 | 1998 |
| 347 | 20240319 | 130000 | 228649070500 | 426000 | 426000 | 426500 | 425500 | 1988 |
| 348 | 20240319 | 125900 | 227802747500 | 425500 | 426000 | 426000 | 425500 | 2779 |
| 349 | 20240319 | 125800 | 226620091000 | 426000 | 426000 | 426500 | 425500 | 1962 |
| 350 | 20240319 | 125700 | 225784026000 | 426000 | 426000 | 426500 | 425500 | 1375 |
| 351 | 20240319 | 125600 | 225198399000 | 426000 | 426000 | 426000 | 425500 | 1588 |
| 352 | 20240319 | 125500 | 224521937000 | 426000 | 425500 | 426000 | 425000 | 1989 |
| 353 | 20240319 | 125400 | 223675557500 | 425500 | 425500 | 425500 | 425000 | 399 |
| 354 | 20240319 | 125300 | 223505861500 | 425500 | 425500 | 425500 | 425000 | 1135 |
| 355 | 20240319 | 125200 | 223023176500 | 425500 | 425500 | 425500 | 425000 | 1456 |
| 356 | 20240319 | 125100 | 222403745000 | 425500 | 425000 | 425500 | 424500 | 1555 |
| 357 | 20240319 | 125000 | 221742842500 | 425000 | 425000 | 425000 | 424500 | 894 |
| 358 | 20240319 | 124900 | 221362943500 | 424500 | 424000 | 425000 | 423500 | 2765 |
| 359 | 20240319 | 124800 | 220190189000 | 424000 | 424500 | 424500 | 423500 | 3804 |
| 360 | 20240319 | 124700 | 218577284500 | 424500 | 425000 | 425000 | 424000 | 2865 |
| 361 | 20240319 | 124600 | 217361026000 | 425000 | 425500 | 425500 | 424500 | 3036 |
| 362 | 20240319 | 124500 | 216070849000 | 425000 | 426000 | 426000 | 425000 | 2429 |
| 363 | 20240319 | 124400 | 215037492000 | 426000 | 426000 | 426000 | 425500 | 1472 |
| 364 | 20240319 | 124300 | 214410941000 | 426000 | 426000 | 426000 | 425500 | 954 |
| 365 | 20240319 | 124200 | 214004678500 | 425500 | 427000 | 427000 | 425500 | 2207 |
| 366 | 20240319 | 124100 | 213064121500 | 427000 | 427000 | 427500 | 426500 | 3121 |
| 367 | 20240319 | 124000 | 211730706000 | 427000 | 426000 | 427500 | 425500 | 5083 |
| 368 | 20240319 | 123900 | 209563814000 | 426000 | 425000 | 426000 | 425000 | 1822 |
| 369 | 20240319 | 123800 | 208788633000 | 425500 | 425000 | 425500 | 424500 | 1193 |
| 370 | 20240319 | 123700 | 208281509500 | 424500 | 423500 | 425000 | 423500 | 3128 |
| 371 | 20240319 | 123600 | 206954323500 | 423500 | 423500 | 424000 | 423000 | 10110 |
| 372 | 20240319 | 123500 | 202673256000 | 423500 | 424000 | 424500 | 423500 | 4368 |
| 373 | 20240319 | 123400 | 200821405500 | 424500 | 425000 | 425000 | 424000 | 4326 |
| 374 | 20240319 | 123300 | 198985177500 | 424500 | 425000 | 426000 | 423500 | 18935 |
| 375 | 20240319 | 123200 | 190950117500 | 425000 | 425500 | 425500 | 424500 | 4620 |
| 376 | 20240319 | 123100 | 188987351500 | 425500 | 425500 | 426000 | 425000 | 3270 |
| 377 | 20240319 | 123000 | 187596887000 | 425500 | 425500 | 426000 | 424500 | 8915 |
| 378 | 20240319 | 122900 | 183806744500 | 425000 | 426500 | 427000 | 425000 | 14461 |
| 379 | 20240319 | 122800 | 177650695500 | 426500 | 428500 | 428500 | 426500 | 12988 |
| 380 | 20240319 | 122700 | 172099403000 | 428000 | 428500 | 428500 | 428000 | 2239 |
| 381 | 20240319 | 122600 | 171140863000 | 428500 | 428500 | 428500 | 428000 | 1382 |
| 382 | 20240319 | 122500 | 170549070500 | 428500 | 428000 | 428500 | 428000 | 1788 |
| 383 | 20240319 | 122400 | 169783518000 | 428500 | 428000 | 428500 | 428000 | 2301 |
| 384 | 20240319 | 122300 | 168798275000 | 428500 | 428500 | 428500 | 428000 | 2230 |
| 385 | 20240319 | 122200 | 167843453500 | 428000 | 428500 | 428500 | 428000 | 3841 |
| 386 | 20240319 | 122100 | 166198940000 | 428500 | 429000 | 429500 | 428000 | 14326 |
| 387 | 20240319 | 122000 | 160055710500 | 429000 | 430000 | 430000 | 429000 | 4766 |
| 388 | 20240319 | 121900 | 158008877500 | 429500 | 430000 | 430500 | 429500 | 18692 |
| 389 | 20240319 | 121800 | 149971823500 | 430000 | 430500 | 430500 | 430000 | 10389 |
| 390 | 20240319 | 121700 | 145504359500 | 430500 | 430500 | 430500 | 430000 | 1693 |
| 391 | 20240319 | 121600 | 144776302000 | 430500 | 431000 | 431000 | 430000 | 11886 |
| 392 | 20240319 | 121500 | 139659522000 | 431000 | 431000 | 431500 | 430500 | 7999 |
| 393 | 20240319 | 121400 | 136211962500 | 431000 | 431000 | 431500 | 431000 | 342 |
| 394 | 20240319 | 121300 | 136064528000 | 431500 | 431500 | 431500 | 431000 | 879 |
| 395 | 20240319 | 121200 | 135685662500 | 431000 | 431500 | 431500 | 431000 | 456 |
| 396 | 20240319 | 121100 | 135489104000 | 431500 | 431000 | 431500 | 431000 | 437 |
| 397 | 20240319 | 121000 | 135300718500 | 431500 | 431500 | 431500 | 431000 | 948 |
| 398 | 20240319 | 120900 | 134892034500 | 431000 | 432000 | 432000 | 431000 | 2197 |
| 399 | 20240319 | 120800 | 133944232000 | 432000 | 431500 | 432000 | 431500 | 256 |
| 400 | 20240319 | 120700 | 133833758000 | 431500 | 432000 | 432000 | 431500 | 558 |
| 401 | 20240319 | 120600 | 133592948500 | 432000 | 431500 | 432000 | 431500 | 756 |
| 402 | 20240319 | 120500 | 133266463000 | 432000 | 432000 | 432000 | 431500 | 1158 |
| 403 | 20240319 | 120400 | 132766353000 | 431500 | 432000 | 432000 | 431500 | 1319 |
| 404 | 20240319 | 120300 | 132197157000 | 432000 | 431500 | 432000 | 431500 | 1058 |
| 405 | 20240319 | 120200 | 131740586000 | 431500 | 432000 | 432000 | 431500 | 763 |
| 406 | 20240319 | 120100 | 131411292500 | 432000 | 432000 | 432000 | 431500 | 1190 |
| 407 | 20240319 | 120000 | 130897732000 | 432000 | 432000 | 432000 | 431500 | 341 |
| 408 | 20240319 | 115900 | 130750546500 | 432000 | 432000 | 432000 | 431500 | 437 |
| 409 | 20240319 | 115800 | 130561908500 | 431500 | 431500 | 432000 | 431500 | 437 |
| 410 | 20240319 | 115700 | 130373218000 | 432000 | 431500 | 432000 | 431500 | 415 |
| 411 | 20240319 | 115600 | 130194013500 | 431500 | 432000 | 432000 | 431500 | 428 |
| 412 | 20240319 | 115500 | 130009144500 | 432000 | 431500 | 432000 | 431500 | 57 |
| 413 | 20240319 | 115400 | 129984544500 | 431500 | 431500 | 431500 | 431000 | 1116 |
| 414 | 20240319 | 115300 | 129503036500 | 431500 | 431000 | 431500 | 431000 | 301 |
| 415 | 20240319 | 115200 | 129373187000 | 431000 | 431500 | 432000 | 431000 | 1637 |
| 416 | 20240319 | 115100 | 128667486500 | 431500 | 432000 | 432000 | 431000 | 2397 |
| 417 | 20240319 | 115000 | 127633184000 | 432000 | 431500 | 432000 | 431500 | 114 |
| 418 | 20240319 | 114900 | 127583976500 | 431500 | 432000 | 432000 | 431500 | 307 |
| 419 | 20240319 | 114800 | 127451455000 | 431500 | 432000 | 432000 | 431500 | 331 |
| 420 | 20240319 | 114700 | 127308612000 | 431500 | 432000 | 432000 | 431500 | 370 |
| 421 | 20240319 | 114600 | 127148878500 | 431500 | 432000 | 432500 | 431500 | 2232 |
| 422 | 20240319 | 114500 | 126184678000 | 432000 | 432500 | 432500 | 432000 | 305 |
| 423 | 20240319 | 114400 | 126052836000 | 432500 | 432500 | 432500 | 432000 | 96 |
| 424 | 20240319 | 114300 | 126011343500 | 432500 | 432500 | 432500 | 432000 | 100 |
| 425 | 20240319 | 114200 | 125968109500 | 432000 | 432500 | 432500 | 432000 | 349 |
| 426 | 20240319 | 114100 | 125817190500 | 432500 | 432000 | 432500 | 432000 | 179 |
| 427 | 20240319 | 114000 | 125739819000 | 432500 | 432000 | 432500 | 432000 | 250 |
| 428 | 20240319 | 113900 | 125631809500 | 432500 | 432500 | 432500 | 432000 | 256 |
| 429 | 20240319 | 113800 | 125521117000 | 432500 | 433000 | 433000 | 432000 | 280 |
| 430 | 20240319 | 113700 | 125400018000 | 433000 | 433000 | 433000 | 432500 | 628 |
| 431 | 20240319 | 113600 | 125128120000 | 432500 | 432500 | 432500 | 432000 | 730 |
| 432 | 20240319 | 113500 | 124812446500 | 432000 | 432000 | 432500 | 431500 | 305 |
| 433 | 20240319 | 113400 | 124680691500 | 432000 | 432000 | 432000 | 431500 | 269 |
| 434 | 20240319 | 113300 | 124564531500 | 432000 | 431500 | 432000 | 431500 | 2036 |
| 435 | 20240319 | 113200 | 123685222000 | 431500 | 431500 | 431500 | 431000 | 487 |
| 436 | 20240319 | 113100 | 123475095500 | 431500 | 431500 | 431500 | 431000 | 641 |
| 437 | 20240319 | 113000 | 123198523000 | 431500 | 431500 | 431500 | 431000 | 592 |
| 438 | 20240319 | 112900 | 122943133000 | 431500 | 431500 | 431500 | 431000 | 500 |
| 439 | 20240319 | 112800 | 122727399500 | 431500 | 431500 | 431500 | 431000 | 648 |
| 440 | 20240319 | 112700 | 122447911000 | 431500 | 431500 | 431500 | 431000 | 243 |
| 441 | 20240319 | 112600 | 122343113000 | 431000 | 431000 | 431500 | 431000 | 236 |
| 442 | 20240319 | 112500 | 122241329500 | 431000 | 431500 | 431500 | 431000 | 303 |
| 443 | 20240319 | 112400 | 122110674000 | 431500 | 431500 | 431500 | 431000 | 388 |
| 444 | 20240319 | 112300 | 121943366500 | 431500 | 431500 | 431500 | 431000 | 226 |
| 445 | 20240319 | 112200 | 121845889500 | 431500 | 431500 | 431500 | 431000 | 357 |
| 446 | 20240319 | 112100 | 121691904500 | 431500 | 431500 | 431500 | 431000 | 144 |
| 447 | 20240319 | 112000 | 121629782000 | 431500 | 431500 | 431500 | 431000 | 287 |
| 448 | 20240319 | 111900 | 121505950500 | 431000 | 431500 | 431500 | 431000 | 551 |
| 449 | 20240319 | 111800 | 121268212500 | 431500 | 431500 | 431500 | 431000 | 201 |
| 450 | 20240319 | 111700 | 121181521000 | 431000 | 431500 | 431500 | 431000 | 171 |
| 451 | 20240319 | 111600 | 121107756000 | 431500 | 431500 | 431500 | 431000 | 278 |
| 452 | 20240319 | 111500 | 120987805500 | 431500 | 431500 | 432000 | 431000 | 1656 |
| 453 | 20240319 | 111400 | 120273223500 | 431500 | 432000 | 432000 | 431500 | 95 |
| 454 | 20240319 | 111300 | 120232210500 | 432000 | 431500 | 432000 | 431500 | 362 |
| 455 | 20240319 | 111200 | 120075896500 | 431500 | 431500 | 432000 | 431500 | 321 |
| 456 | 20240319 | 111100 | 119937325000 | 432000 | 431000 | 432000 | 431000 | 2041 |
| 457 | 20240319 | 111000 | 119056646500 | 431000 | 431500 | 431500 | 431000 | 563 |
| 458 | 20240319 | 110900 | 118813809500 | 431500 | 431000 | 431500 | 431000 | 464 |
| 459 | 20240319 | 110800 | 118613781000 | 431500 | 431500 | 431500 | 431000 | 220 |
| 460 | 20240319 | 110700 | 118518925000 | 431500 | 431500 | 431500 | 431000 | 250 |
| 461 | 20240319 | 110600 | 118411140000 | 431500 | 431500 | 431500 | 431000 | 495 |
| 462 | 20240319 | 110500 | 118197669500 | 431500 | 431000 | 431500 | 431000 | 250 |
| 463 | 20240319 | 110400 | 118089882500 | 431500 | 431000 | 431500 | 431000 | 580 |
| 464 | 20240319 | 110300 | 117839852500 | 431000 | 431000 | 431500 | 431000 | 1127 |
| 465 | 20240319 | 110200 | 117354104000 | 431000 | 431500 | 431500 | 431000 | 2125 |
| 466 | 20240319 | 110100 | 116438193000 | 431000 | 431000 | 431500 | 431000 | 544 |
| 467 | 20240319 | 110000 | 116203708500 | 431000 | 431500 | 431500 | 431000 | 418 |
| 468 | 20240319 | 105900 | 116023522500 | 431000 | 431000 | 431500 | 431000 | 902 |
| 469 | 20240319 | 105800 | 115634715500 | 431000 | 431500 | 431500 | 431000 | 645 |
| 470 | 20240319 | 105700 | 115356683000 | 431000 | 431500 | 431500 | 431000 | 1627 |
| 471 | 20240319 | 105600 | 114654991000 | 431000 | 431500 | 431500 | 431000 | 314 |
| 472 | 20240319 | 105500 | 114519608000 | 431500 | 431500 | 432000 | 431000 | 2367 |
| 473 | 20240319 | 105400 | 113498239000 | 432000 | 432000 | 432000 | 431500 | 145 |
| 474 | 20240319 | 105300 | 113435633500 | 432000 | 432000 | 432000 | 431500 | 1237 |
| 475 | 20240319 | 105200 | 112901384000 | 432000 | 432000 | 432000 | 431500 | 556 |
| 476 | 20240319 | 105100 | 112661202500 | 432000 | 431500 | 432000 | 431500 | 740 |
| 477 | 20240319 | 105000 | 112341815500 | 431500 | 431500 | 432000 | 431500 | 312 |
| 478 | 20240319 | 104900 | 112207098000 | 432000 | 432000 | 432000 | 431500 | 604 |
| 479 | 20240319 | 104800 | 111946254500 | 432000 | 432000 | 432000 | 431500 | 182 |
| 480 | 20240319 | 104700 | 111867642000 | 432000 | 431500 | 432000 | 431000 | 834 |
| 481 | 20240319 | 104600 | 111507779000 | 431500 | 431500 | 431500 | 431000 | 384 |
| 482 | 20240319 | 104500 | 111342098000 | 431500 | 431500 | 431500 | 431000 | 1034 |
| 483 | 20240319 | 104400 | 110895970000 | 431500 | 431500 | 431500 | 431000 | 459 |
| 484 | 20240319 | 104300 | 110697934500 | 431500 | 431500 | 431500 | 431000 | 1643 |
| 485 | 20240319 | 104200 | 109989001000 | 431500 | 431000 | 431500 | 431000 | 310 |
| 486 | 20240319 | 104100 | 109855274500 | 431500 | 431500 | 431500 | 431000 | 372 |
| 487 | 20240319 | 104000 | 109694831000 | 431000 | 431500 | 431500 | 431000 | 117 |
| 488 | 20240319 | 103900 | 109644372500 | 431500 | 431000 | 431500 | 431000 | 794 |
| 489 | 20240319 | 103800 | 109301843000 | 431000 | 431000 | 431000 | 430500 | 937 |
| 490 | 20240319 | 103700 | 108898041500 | 431000 | 430500 | 431000 | 430500 | 1922 |
| 491 | 20240319 | 103600 | 108069881000 | 431000 | 431000 | 431000 | 430500 | 686 |
| 492 | 20240319 | 103500 | 107774260000 | 430500 | 431000 | 431000 | 430500 | 1528 |
| 493 | 20240319 | 103400 | 107116081500 | 430500 | 431000 | 431000 | 430500 | 1400 |
| 494 | 20240319 | 103300 | 106513174000 | 430500 | 431000 | 431000 | 430500 | 754 |
| 495 | 20240319 | 103200 | 106188298000 | 431000 | 431000 | 431000 | 430500 | 1104 |
| 496 | 20240319 | 103100 | 105712809500 | 430500 | 431000 | 431500 | 430500 | 5946 |
| 497 | 20240319 | 103000 | 103150504000 | 431000 | 431500 | 431500 | 431000 | 4797 |
| 498 | 20240319 | 102900 | 101082863000 | 431500 | 431500 | 431500 | 431000 | 575 |
| 499 | 20240319 | 102800 | 100834984500 | 431500 | 431500 | 431500 | 431000 | 816 |
| 500 | 20240319 | 102700 | 100482940500 | 431000 | 431000 | 431500 | 431000 | 602 |
| 501 | 20240319 | 102600 | 100223285000 | 431500 | 431500 | 431500 | 431000 | 712 |
| 502 | 20240319 | 102500 | 99916227000 | 431500 | 431500 | 431500 | 431000 | 991 |
| 503 | 20240319 | 102400 | 99488986000 | 431000 | 431500 | 431500 | 431000 | 1966 |
| 504 | 20240319 | 102300 | 98641163000 | 431500 | 432000 | 432000 | 431000 | 8819 |
| 505 | 20240319 | 102200 | 94836205000 | 432000 | 432000 | 432000 | 431500 | 2126 |
| 506 | 20240319 | 102100 | 93918785000 | 431500 | 431500 | 432000 | 431500 | 720 |
| 507 | 20240319 | 102000 | 93608030500 | 432000 | 432500 | 432500 | 431500 | 4930 |
| 508 | 20240319 | 101900 | 91478216000 | 432000 | 432500 | 432500 | 432000 | 699 |
| 509 | 20240319 | 101800 | 91176055500 | 432500 | 432500 | 432500 | 432000 | 608 |
| 510 | 20240319 | 101700 | 90913302000 | 432000 | 432500 | 432500 | 432000 | 768 |
| 511 | 20240319 | 101600 | 90581384000 | 432500 | 433000 | 433000 | 432000 | 1878 |
| 512 | 20240319 | 101500 | 89769144500 | 432500 | 433000 | 433000 | 432500 | 1030 |
| 513 | 20240319 | 101400 | 89323411500 | 433000 | 433000 | 433000 | 432500 | 334 |
| 514 | 20240319 | 101300 | 89178829500 | 433000 | 432500 | 433000 | 432000 | 1064 |
| 515 | 20240319 | 101200 | 88718417500 | 432500 | 432500 | 432500 | 432000 | 726 |
| 516 | 20240319 | 101100 | 88404472000 | 432500 | 432500 | 432500 | 432000 | 1446 |
| 517 | 20240319 | 101000 | 87779194000 | 432500 | 433000 | 433000 | 432500 | 1131 |
| 518 | 20240319 | 100900 | 87289948500 | 433000 | 433000 | 433500 | 432500 | 1404 |
| 519 | 20240319 | 100800 | 86681986500 | 433500 | 433000 | 433500 | 433000 | 229 |
| 520 | 20240319 | 100700 | 86582749000 | 433500 | 433000 | 433500 | 432500 | 649 |
| 521 | 20240319 | 100600 | 86301841500 | 433000 | 433000 | 433500 | 432500 | 1867 |
| 522 | 20240319 | 100500 | 85493441500 | 433000 | 433500 | 433500 | 433000 | 915 |
| 523 | 20240319 | 100400 | 85097212500 | 433000 | 433500 | 433500 | 433000 | 1023 |
| 524 | 20240319 | 100300 | 84654180500 | 433500 | 434000 | 434000 | 433000 | 1468 |
| 525 | 20240319 | 100200 | 84017866000 | 434000 | 434000 | 434000 | 433500 | 363 |
| 526 | 20240319 | 100100 | 83860366000 | 434000 | 434000 | 434000 | 433500 | 330 |
| 527 | 20240319 | 100000 | 83717183500 | 434000 | 434000 | 434000 | 433500 | 856 |
| 528 | 20240319 | 095900 | 83345881500 | 434000 | 434000 | 434000 | 433500 | 1846 |
| 529 | 20240319 | 095800 | 82545487500 | 433500 | 434000 | 434000 | 433500 | 1406 |
| 530 | 20240319 | 095700 | 81935352000 | 434000 | 433500 | 434000 | 433000 | 616 |
| 531 | 20240319 | 095600 | 81668160500 | 433000 | 432500 | 433000 | 432500 | 1330 |
| 532 | 20240319 | 095500 | 81092310500 | 433000 | 432000 | 433000 | 432000 | 1438 |
| 533 | 20240319 | 095400 | 80469854000 | 432500 | 432000 | 432500 | 431500 | 1102 |
| 534 | 20240319 | 095300 | 79993739500 | 432000 | 431500 | 432000 | 431500 | 2512 |
| 535 | 20240319 | 095200 | 78908799500 | 431500 | 431500 | 432000 | 431500 | 862 |
| 536 | 20240319 | 095100 | 78536669000 | 432000 | 432000 | 432000 | 431500 | 1782 |
| 537 | 20240319 | 095000 | 77767457500 | 432000 | 432500 | 432500 | 432000 | 8570 |
| 538 | 20240319 | 094900 | 74064946500 | 432500 | 432500 | 432500 | 432000 | 1613 |
| 539 | 20240319 | 094800 | 73367547000 | 432500 | 432500 | 432500 | 432000 | 1751 |
| 540 | 20240319 | 094700 | 72610353000 | 432500 | 432500 | 432500 | 432000 | 1504 |
| 541 | 20240319 | 094600 | 71960103500 | 432500 | 432500 | 433000 | 432000 | 1636 |
| 542 | 20240319 | 094500 | 71252539000 | 432500 | 432500 | 432500 | 432000 | 1648 |
| 543 | 20240319 | 094400 | 70539839000 | 432500 | 433000 | 433000 | 432000 | 3350 |
| 544 | 20240319 | 094300 | 69091359000 | 433000 | 433000 | 433000 | 432500 | 924 |
| 545 | 20240319 | 094200 | 68691652500 | 433000 | 433000 | 433000 | 432500 | 510 |
| 546 | 20240319 | 094100 | 68470989500 | 433000 | 433000 | 433000 | 432000 | 6780 |
| 547 | 20240319 | 094000 | 65538822000 | 432500 | 433500 | 433500 | 432500 | 7748 |
| 548 | 20240319 | 093900 | 62183912000 | 433500 | 433500 | 434000 | 433000 | 2407 |
| 549 | 20240319 | 093800 | 61140444000 | 433500 | 433000 | 433500 | 433000 | 952 |
| 550 | 20240319 | 093700 | 60727875500 | 433000 | 433500 | 434000 | 433000 | 1364 |
| 551 | 20240319 | 093600 | 60136629000 | 433500 | 433500 | 434000 | 433000 | 2544 |
| 552 | 20240319 | 093500 | 59033757000 | 433500 | 433500 | 433500 | 433000 | 726 |
| 553 | 20240319 | 093400 | 58719184000 | 433500 | 433500 | 433500 | 433000 | 937 |
| 554 | 20240319 | 093300 | 58313250500 | 433500 | 433500 | 433500 | 433000 | 1382 |
| 555 | 20240319 | 093200 | 57714411000 | 433500 | 433500 | 433500 | 433000 | 1501 |
| 556 | 20240319 | 093100 | 57063769500 | 433500 | 433500 | 434000 | 433000 | 2273 |
| 557 | 20240319 | 093000 | 56078488500 | 434000 | 433500 | 434000 | 433500 | 897 |
| 558 | 20240319 | 092900 | 55689459000 | 433500 | 433500 | 434000 | 433000 | 3617 |
| 559 | 20240319 | 092800 | 54121313000 | 433500 | 433500 | 433500 | 433000 | 2615 |
| 560 | 20240319 | 092700 | 52988930500 | 433500 | 433000 | 433500 | 433000 | 1606 |
| 561 | 20240319 | 092600 | 52293227000 | 433500 | 434000 | 434000 | 433000 | 6043 |
| 562 | 20240319 | 092500 | 49673735000 | 433500 | 434000 | 434000 | 433500 | 890 |
| 563 | 20240319 | 092400 | 49287852000 | 433500 | 434000 | 434500 | 433500 | 1796 |
| 564 | 20240319 | 092300 | 48508464500 | 434000 | 434000 | 434500 | 433500 | 2908 |
| 565 | 20240319 | 092200 | 47246664500 | 434000 | 434000 | 434500 | 433500 | 5664 |
| 566 | 20240319 | 092100 | 44788744000 | 434500 | 434000 | 434500 | 434000 | 3433 |
| 567 | 20240319 | 092000 | 43298697500 | 434500 | 434500 | 435000 | 434000 | 4647 |
| 568 | 20240319 | 091900 | 41279887000 | 434500 | 434500 | 435000 | 434500 | 1221 |
| 569 | 20240319 | 091800 | 40749126500 | 435000 | 435000 | 435000 | 434500 | 1004 |
| 570 | 20240319 | 091700 | 40312709000 | 435000 | 434500 | 435000 | 434500 | 1521 |
| 571 | 20240319 | 091600 | 39651685000 | 435000 | 434500 | 435000 | 434500 | 1065 |
| 572 | 20240319 | 091500 | 39188829000 | 434500 | 434500 | 435000 | 434500 | 1357 |
| 573 | 20240319 | 091400 | 38599072500 | 434500 | 435000 | 435000 | 434000 | 5726 |
| 574 | 20240319 | 091300 | 36111147000 | 435000 | 435500 | 435500 | 434500 | 2091 |
| 575 | 20240319 | 091200 | 35201748000 | 435500 | 435000 | 436000 | 434500 | 3620 |
| 576 | 20240319 | 091100 | 33626364500 | 434500 | 435500 | 435500 | 434500 | 5313 |
| 577 | 20240319 | 091000 | 31315777500 | 435500 | 435500 | 436000 | 435000 | 3892 |
| 578 | 20240319 | 090900 | 29620733000 | 436000 | 436000 | 436000 | 435500 | 2397 |
| 579 | 20240319 | 090800 | 28576083500 | 436000 | 435000 | 436500 | 435000 | 2835 |
| 580 | 20240319 | 090700 | 27340644000 | 435500 | 435500 | 436000 | 434500 | 6034 |
| 581 | 20240319 | 090600 | 24715155000 | 435500 | 436500 | 437000 | 435000 | 7722 |
| 582 | 20240319 | 090500 | 21348695500 | 436500 | 437500 | 437500 | 436500 | 5931 |
| 583 | 20240319 | 090400 | 18757605500 | 437500 | 437000 | 438000 | 436500 | 6634 |
| 584 | 20240319 | 090300 | 15854858000 | 437000 | 437500 | 437500 | 436500 | 5390 |
| 585 | 20240319 | 090200 | 13499935500 | 437500 | 438000 | 438000 | 437000 | 4070 |
| 586 | 20240319 | 090100 | 11719632500 | 438000 | 438500 | 439500 | 437500 | 6882 |
| 587 | 20240319 | 090000 | 8704215500 | 438500 | 440500 | 441500 | 438000 | 19752 |