35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 184500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 22229 |
| 3 | 20240322 | 184400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 4 | 20240322 | 184300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 5 | 20240322 | 184200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 6 | 20240322 | 184100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 7 | 20240322 | 184000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 8 | 20240322 | 183900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 9 | 20240322 | 183800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 10 | 20240322 | 183700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 11 | 20240322 | 183600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 12 | 20240322 | 183500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 13 | 20240322 | 183400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 14 | 20240322 | 183300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 15 | 20240322 | 183200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 16 | 20240322 | 183100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 17 | 20240322 | 183000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 18 | 20240322 | 182900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 19 | 20240322 | 182800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 20 | 20240322 | 182700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 21 | 20240322 | 182600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 22 | 20240322 | 182500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 23 | 20240322 | 182400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 24 | 20240322 | 182300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 25 | 20240322 | 182200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 26 | 20240322 | 182100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 27 | 20240322 | 182000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 28 | 20240322 | 181900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 29 | 20240322 | 181800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 30 | 20240322 | 181700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 31 | 20240322 | 181600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 32 | 20240322 | 181500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 22229 |
| 33 | 20240322 | 181400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 34 | 20240322 | 181300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 35 | 20240322 | 181200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 36 | 20240322 | 181100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 37 | 20240322 | 181000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 38 | 20240322 | 180900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 39 | 20240322 | 180800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 40 | 20240322 | 180700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 41 | 20240322 | 180600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 42 | 20240322 | 180500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 43 | 20240322 | 180400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 44 | 20240322 | 180300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 45 | 20240322 | 180200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 46 | 20240322 | 180100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 47 | 20240322 | 180000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 48 | 20240322 | 175900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 49 | 20240322 | 175800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 50 | 20240322 | 175700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 51 | 20240322 | 175600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 52 | 20240322 | 175500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 53 | 20240322 | 175400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 54 | 20240322 | 175300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 55 | 20240322 | 175200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 56 | 20240322 | 175100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 57 | 20240322 | 175000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 58 | 20240322 | 174900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 59 | 20240322 | 174800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 60 | 20240322 | 174700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 61 | 20240322 | 174600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 62 | 20240322 | 174500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 22229 |
| 63 | 20240322 | 174400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 64 | 20240322 | 174300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 65 | 20240322 | 174200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 66 | 20240322 | 174100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 67 | 20240322 | 174000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 68 | 20240322 | 173900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 69 | 20240322 | 173800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 70 | 20240322 | 173700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 71 | 20240322 | 173600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 72 | 20240322 | 173500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 73 | 20240322 | 173400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 74 | 20240322 | 173300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 75 | 20240322 | 173200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 76 | 20240322 | 173100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 77 | 20240322 | 173000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 78 | 20240322 | 172900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 79 | 20240322 | 172800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 80 | 20240322 | 172700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 81 | 20240322 | 172600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 82 | 20240322 | 172500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 83 | 20240322 | 172400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 84 | 20240322 | 172300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 85 | 20240322 | 172200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 86 | 20240322 | 172100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 87 | 20240322 | 172000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 88 | 20240322 | 171900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 89 | 20240322 | 171800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 90 | 20240322 | 171700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 91 | 20240322 | 171600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 92 | 20240322 | 171500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 22229 |
| 93 | 20240322 | 171400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 94 | 20240322 | 171300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 95 | 20240322 | 171200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 96 | 20240322 | 171100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 97 | 20240322 | 171000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 98 | 20240322 | 170900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 99 | 20240322 | 170800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 100 | 20240322 | 170700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 101 | 20240322 | 170600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 102 | 20240322 | 170500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 103 | 20240322 | 170400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 104 | 20240322 | 170300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 105 | 20240322 | 170200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 106 | 20240322 | 170100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 107 | 20240322 | 170000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 108 | 20240322 | 165900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 109 | 20240322 | 165800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 110 | 20240322 | 165700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 111 | 20240322 | 165600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 112 | 20240322 | 165500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 113 | 20240322 | 165400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 114 | 20240322 | 165300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 115 | 20240322 | 165200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 116 | 20240322 | 165100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 117 | 20240322 | 165000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 118 | 20240322 | 164900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 119 | 20240322 | 164800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 120 | 20240322 | 164700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 121 | 20240322 | 164600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 122 | 20240322 | 164500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 22229 |
| 123 | 20240322 | 164400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 124 | 20240322 | 164300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 125 | 20240322 | 164200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 126 | 20240322 | 164100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 127 | 20240322 | 164000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 128 | 20240322 | 163900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 129 | 20240322 | 163800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 130 | 20240322 | 163700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 131 | 20240322 | 163600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 132 | 20240322 | 163500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 133 | 20240322 | 163400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 134 | 20240322 | 163300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 135 | 20240322 | 163200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 136 | 20240322 | 163100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 137 | 20240322 | 163000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 138 | 20240322 | 162900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 139 | 20240322 | 162800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 140 | 20240322 | 162700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 141 | 20240322 | 162600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 142 | 20240322 | 162500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 143 | 20240322 | 162400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 144 | 20240322 | 162300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 145 | 20240322 | 162200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 146 | 20240322 | 162100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 147 | 20240322 | 162000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 148 | 20240322 | 161900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 149 | 20240322 | 161800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 150 | 20240322 | 161700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 151 | 20240322 | 161600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 152 | 20240322 | 161500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 22229 |
| 153 | 20240322 | 161400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 154 | 20240322 | 161300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 155 | 20240322 | 161200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 156 | 20240322 | 161100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 157 | 20240322 | 161000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 158 | 20240322 | 160900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 159 | 20240322 | 160800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 160 | 20240322 | 160700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 161 | 20240322 | 160600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 162 | 20240322 | 160500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 163 | 20240322 | 160400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 164 | 20240322 | 160300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 165 | 20240322 | 160200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 166 | 20240322 | 160100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 167 | 20240322 | 160000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 168 | 20240322 | 155900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 169 | 20240322 | 155800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 170 | 20240322 | 155700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 171 | 20240322 | 155600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 172 | 20240322 | 155500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 173 | 20240322 | 155400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 174 | 20240322 | 155300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 175 | 20240322 | 155200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 176 | 20240322 | 155100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 177 | 20240322 | 155000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 178 | 20240322 | 154900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 179 | 20240322 | 154800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 180 | 20240322 | 154700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 181 | 20240322 | 154600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 182 | 20240322 | 154500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 22229 |
| 183 | 20240322 | 154400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 184 | 20240322 | 154300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 185 | 20240322 | 154200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 186 | 20240322 | 154100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 187 | 20240322 | 154000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 188 | 20240322 | 153900 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 189 | 20240322 | 153800 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 190 | 20240322 | 153700 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 191 | 20240322 | 153600 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 192 | 20240322 | 153500 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 193 | 20240322 | 153400 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 194 | 20240322 | 153300 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 195 | 20240322 | 153200 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 196 | 20240322 | 153100 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 0 |
| 197 | 20240322 | 153000 | 187876505000 | 428500 | 428500 | 428500 | 428500 | 22229 |
| 198 | 20240322 | 152900 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 199 | 20240322 | 152800 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 200 | 20240322 | 152700 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 201 | 20240322 | 152600 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 202 | 20240322 | 152500 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 203 | 20240322 | 152400 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 204 | 20240322 | 152300 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 205 | 20240322 | 152200 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 206 | 20240322 | 152100 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 207 | 20240322 | 152000 | 178351378500 | 429500 | 429500 | 429500 | 429500 | 0 |
| 208 | 20240322 | 151900 | 178351378500 | 429500 | 429500 | 429500 | 429000 | 1108 |
| 209 | 20240322 | 151800 | 177875772500 | 429500 | 429000 | 429500 | 429000 | 1223 |
| 210 | 20240322 | 151700 | 177350886000 | 429000 | 429000 | 429500 | 429000 | 596 |
| 211 | 20240322 | 151600 | 177095017000 | 429000 | 429500 | 429500 | 429000 | 473 |
| 212 | 20240322 | 151500 | 176891936000 | 429500 | 429000 | 429500 | 429000 | 513 |
| 213 | 20240322 | 151400 | 176671640500 | 429000 | 429500 | 429500 | 429000 | 482 |
| 214 | 20240322 | 151300 | 176464671000 | 429500 | 429500 | 429500 | 429000 | 744 |
| 215 | 20240322 | 151200 | 176145150500 | 429500 | 429000 | 429500 | 429000 | 336 |
| 216 | 20240322 | 151100 | 176000854000 | 429000 | 429500 | 429500 | 429000 | 518 |
| 217 | 20240322 | 151000 | 175778542500 | 429500 | 429000 | 429500 | 428500 | 1071 |
| 218 | 20240322 | 150900 | 175319077000 | 429000 | 428500 | 429000 | 428500 | 5526 |
| 219 | 20240322 | 150800 | 172948478000 | 429000 | 428500 | 429000 | 428500 | 1294 |
| 220 | 20240322 | 150700 | 172393772000 | 429000 | 428500 | 429000 | 428500 | 270 |
| 221 | 20240322 | 150600 | 172278041000 | 428500 | 428500 | 429000 | 428500 | 386 |
| 222 | 20240322 | 150500 | 172112575500 | 428500 | 428500 | 429000 | 428500 | 443 |
| 223 | 20240322 | 150400 | 171922659500 | 429000 | 428500 | 429000 | 428500 | 338 |
| 224 | 20240322 | 150300 | 171777778500 | 428500 | 429000 | 429000 | 428500 | 448 |
| 225 | 20240322 | 150200 | 171585772500 | 429000 | 428500 | 429000 | 428500 | 440 |
| 226 | 20240322 | 150100 | 171397197500 | 429000 | 428500 | 429000 | 428500 | 523 |
| 227 | 20240322 | 150000 | 171172959000 | 429000 | 429000 | 429000 | 428500 | 5710 |
| 228 | 20240322 | 145900 | 168723755500 | 429000 | 429000 | 429500 | 429000 | 418 |
| 229 | 20240322 | 145800 | 168544334000 | 429000 | 429000 | 429500 | 429000 | 486 |
| 230 | 20240322 | 145700 | 168335766000 | 429500 | 429000 | 429500 | 429000 | 408 |
| 231 | 20240322 | 145600 | 168160575500 | 429500 | 429000 | 429500 | 429000 | 391 |
| 232 | 20240322 | 145500 | 167992679500 | 429000 | 429000 | 429500 | 429000 | 315 |
| 233 | 20240322 | 145400 | 167857501000 | 429000 | 429000 | 429500 | 429000 | 231 |
| 234 | 20240322 | 145300 | 167758369500 | 429000 | 429000 | 429500 | 429000 | 264 |
| 235 | 20240322 | 145200 | 167645095000 | 429000 | 428500 | 429000 | 428500 | 2250 |
| 236 | 20240322 | 145100 | 166679965500 | 428500 | 428500 | 429000 | 428500 | 694 |
| 237 | 20240322 | 145000 | 166382325500 | 429000 | 428500 | 429000 | 428500 | 921 |
| 238 | 20240322 | 144900 | 165987275000 | 428500 | 428500 | 429000 | 428500 | 226 |
| 239 | 20240322 | 144800 | 165890381500 | 428500 | 428500 | 429000 | 428000 | 1518 |
| 240 | 20240322 | 144700 | 165239868000 | 428000 | 428500 | 428500 | 428000 | 462 |
| 241 | 20240322 | 144600 | 165041938500 | 428500 | 428500 | 428500 | 428000 | 1014 |
| 242 | 20240322 | 144500 | 164607503000 | 428500 | 428500 | 428500 | 428000 | 1270 |
| 243 | 20240322 | 144400 | 164063707500 | 428500 | 428500 | 428500 | 428000 | 545 |
| 244 | 20240322 | 144300 | 163830296000 | 428500 | 428000 | 428500 | 428000 | 446 |
| 245 | 20240322 | 144200 | 163639322500 | 428500 | 428500 | 428500 | 428000 | 947 |
| 246 | 20240322 | 144100 | 163233632000 | 428000 | 428500 | 428500 | 428000 | 461 |
| 247 | 20240322 | 144000 | 163036191500 | 428500 | 428000 | 428500 | 428000 | 882 |
| 248 | 20240322 | 143900 | 162658506000 | 428500 | 428000 | 428500 | 428000 | 526 |
| 249 | 20240322 | 143800 | 162433251500 | 428500 | 428000 | 428500 | 428000 | 301 |
| 250 | 20240322 | 143700 | 162304331000 | 428500 | 428500 | 428500 | 428000 | 259 |
| 251 | 20240322 | 143600 | 162193401000 | 428500 | 428000 | 428500 | 428000 | 386 |
| 252 | 20240322 | 143500 | 162028093500 | 428500 | 428500 | 429000 | 428000 | 1306 |
| 253 | 20240322 | 143400 | 161468441000 | 428500 | 428500 | 429000 | 428500 | 1328 |
| 254 | 20240322 | 143300 | 160899326000 | 428500 | 429000 | 429000 | 428500 | 287 |
| 255 | 20240322 | 143200 | 160776324000 | 429000 | 429000 | 429000 | 428500 | 282 |
| 256 | 20240322 | 143100 | 160655402000 | 428500 | 429000 | 429000 | 428500 | 247 |
| 257 | 20240322 | 143000 | 160549535500 | 428500 | 428000 | 429000 | 428000 | 423 |
| 258 | 20240322 | 142900 | 160368259000 | 428000 | 428500 | 428500 | 428000 | 787 |
| 259 | 20240322 | 142800 | 160031287000 | 428500 | 429000 | 429000 | 428000 | 2871 |
| 260 | 20240322 | 142700 | 158801083000 | 428500 | 428500 | 429000 | 428500 | 289 |
| 261 | 20240322 | 142600 | 158677211500 | 428500 | 429000 | 429000 | 428500 | 495 |
| 262 | 20240322 | 142500 | 158465052000 | 428500 | 428500 | 429000 | 428500 | 393 |
| 263 | 20240322 | 142400 | 158296616000 | 428500 | 428500 | 429000 | 428500 | 435 |
| 264 | 20240322 | 142300 | 158110194500 | 428500 | 428000 | 429000 | 428000 | 1273 |
| 265 | 20240322 | 142200 | 157564683500 | 428500 | 428500 | 428500 | 428000 | 225 |
| 266 | 20240322 | 142100 | 157468294000 | 428500 | 428000 | 428500 | 428000 | 210 |
| 267 | 20240322 | 142000 | 157378349500 | 428500 | 428500 | 429000 | 428000 | 551 |
| 268 | 20240322 | 141900 | 157142303500 | 428500 | 428500 | 429000 | 428000 | 1984 |
| 269 | 20240322 | 141800 | 156292015000 | 428500 | 428000 | 428500 | 428000 | 300 |
| 270 | 20240322 | 141700 | 156163517500 | 428000 | 428500 | 429000 | 428000 | 3061 |
| 271 | 20240322 | 141600 | 154851865500 | 429000 | 428500 | 429000 | 428500 | 526 |
| 272 | 20240322 | 141500 | 154626334000 | 429000 | 428500 | 429000 | 428500 | 616 |
| 273 | 20240322 | 141400 | 154362359000 | 429000 | 429000 | 429000 | 428500 | 146 |
| 274 | 20240322 | 141300 | 154299758000 | 428500 | 429000 | 429000 | 428500 | 257 |
| 275 | 20240322 | 141200 | 154189567500 | 429000 | 429000 | 429000 | 428500 | 248 |
| 276 | 20240322 | 141100 | 154083255500 | 428500 | 429000 | 429000 | 428500 | 176 |
| 277 | 20240322 | 141000 | 154007800000 | 429000 | 428500 | 429000 | 428500 | 271 |
| 278 | 20240322 | 140900 | 153891608500 | 428500 | 429000 | 429000 | 428500 | 488 |
| 279 | 20240322 | 140800 | 153682455000 | 429000 | 429000 | 429000 | 428500 | 707 |
| 280 | 20240322 | 140700 | 153379461000 | 429000 | 429000 | 429000 | 428500 | 118 |
| 281 | 20240322 | 140600 | 153328871500 | 429000 | 428500 | 429000 | 428500 | 785 |
| 282 | 20240322 | 140500 | 152992416500 | 429000 | 428500 | 429000 | 428500 | 1860 |
| 283 | 20240322 | 140400 | 152195373000 | 428500 | 428500 | 428500 | 428000 | 1361 |
| 284 | 20240322 | 140300 | 151612271000 | 428000 | 428000 | 428500 | 428000 | 344 |
| 285 | 20240322 | 140200 | 151464915500 | 428000 | 428000 | 428500 | 428000 | 822 |
| 286 | 20240322 | 140100 | 151113009000 | 428500 | 428000 | 428500 | 428000 | 150 |
| 287 | 20240322 | 140000 | 151048743500 | 428000 | 428000 | 428500 | 428000 | 181 |
| 288 | 20240322 | 135900 | 150971245000 | 428500 | 428000 | 428500 | 428000 | 199 |
| 289 | 20240322 | 135800 | 150886039500 | 428500 | 428000 | 428500 | 428000 | 2280 |
| 290 | 20240322 | 135700 | 149910148500 | 428000 | 428000 | 428500 | 428000 | 207 |
| 291 | 20240322 | 135600 | 149821504000 | 428500 | 428000 | 428500 | 428000 | 138 |
| 292 | 20240322 | 135500 | 149762391500 | 428000 | 428500 | 428500 | 428000 | 336 |
| 293 | 20240322 | 135400 | 149618487000 | 428500 | 428500 | 428500 | 428000 | 283 |
| 294 | 20240322 | 135300 | 149497317000 | 428500 | 428000 | 428500 | 428000 | 235 |
| 295 | 20240322 | 135200 | 149396711000 | 428000 | 428500 | 428500 | 428000 | 240 |
| 296 | 20240322 | 135100 | 149293924500 | 428000 | 428000 | 428500 | 428000 | 447 |
| 297 | 20240322 | 135000 | 149102480000 | 428000 | 428000 | 428500 | 428000 | 383 |
| 298 | 20240322 | 134900 | 148938544000 | 428000 | 428000 | 428500 | 428000 | 320 |
| 299 | 20240322 | 134800 | 148801567500 | 428500 | 428000 | 428500 | 428000 | 516 |
| 300 | 20240322 | 134700 | 148580641000 | 428000 | 428000 | 428500 | 428000 | 501 |
| 301 | 20240322 | 134600 | 148366188500 | 428000 | 428000 | 428500 | 428000 | 772 |
| 302 | 20240322 | 134500 | 148035588000 | 428000 | 428000 | 428500 | 428000 | 1112 |
| 303 | 20240322 | 134400 | 147559611500 | 428000 | 428000 | 428500 | 428000 | 369 |
| 304 | 20240322 | 134300 | 147401669000 | 428000 | 428000 | 428500 | 428000 | 159 |
| 305 | 20240322 | 134200 | 147333603500 | 428000 | 428000 | 428500 | 428000 | 622 |
| 306 | 20240322 | 134100 | 147067350000 | 428500 | 428500 | 428500 | 428000 | 327 |
| 307 | 20240322 | 134000 | 146927279000 | 428500 | 428500 | 428500 | 428000 | 178 |
| 308 | 20240322 | 133900 | 146851071500 | 428000 | 428000 | 428500 | 428000 | 476 |
| 309 | 20240322 | 133800 | 146647300000 | 428000 | 428000 | 428500 | 428000 | 305 |
| 310 | 20240322 | 133700 | 146516757000 | 428500 | 428000 | 428500 | 428000 | 182 |
| 311 | 20240322 | 133600 | 146438816000 | 428500 | 428500 | 428500 | 428000 | 195 |
| 312 | 20240322 | 133500 | 146355289000 | 428500 | 428500 | 428500 | 428000 | 383 |
| 313 | 20240322 | 133400 | 146191310000 | 428500 | 428500 | 428500 | 428000 | 276 |
| 314 | 20240322 | 133300 | 146073154500 | 428500 | 428000 | 428500 | 428000 | 293 |
| 315 | 20240322 | 133200 | 145947657000 | 428500 | 428000 | 428500 | 428000 | 123 |
| 316 | 20240322 | 133100 | 145894980000 | 428000 | 428000 | 428500 | 428000 | 3301 |
| 317 | 20240322 | 133000 | 144481987500 | 428000 | 427500 | 428000 | 427500 | 281 |
| 318 | 20240322 | 132900 | 144361762000 | 427500 | 427500 | 428000 | 427500 | 661 |
| 319 | 20240322 | 132800 | 144078988000 | 428000 | 428000 | 428000 | 427500 | 427 |
| 320 | 20240322 | 132700 | 143896281000 | 427500 | 428000 | 428000 | 427500 | 435 |
| 321 | 20240322 | 132600 | 143710213500 | 428000 | 428000 | 428000 | 427500 | 216 |
| 322 | 20240322 | 132500 | 143617817000 | 428000 | 428000 | 428500 | 427500 | 3409 |
| 323 | 20240322 | 132400 | 142158806000 | 428000 | 428000 | 428500 | 428000 | 7248 |
| 324 | 20240322 | 132300 | 139056604000 | 428500 | 428000 | 428500 | 428000 | 470 |
| 325 | 20240322 | 132200 | 138855277000 | 428000 | 428000 | 428500 | 428000 | 484 |
| 326 | 20240322 | 132100 | 138648074500 | 428000 | 428000 | 428500 | 428000 | 1030 |
| 327 | 20240322 | 132000 | 138206833000 | 428000 | 429000 | 429000 | 428000 | 5013 |
| 328 | 20240322 | 131900 | 136059010000 | 429000 | 428500 | 429000 | 428500 | 93 |
| 329 | 20240322 | 131800 | 136019141000 | 428500 | 429000 | 429000 | 428500 | 250 |
| 330 | 20240322 | 131700 | 135911964500 | 429000 | 429000 | 429000 | 428500 | 118 |
| 331 | 20240322 | 131600 | 135861373000 | 428500 | 429000 | 429000 | 428500 | 69 |
| 332 | 20240322 | 131500 | 135831793500 | 428500 | 429000 | 429000 | 428500 | 440 |
| 333 | 20240322 | 131400 | 135643201000 | 429000 | 428500 | 429000 | 428500 | 194 |
| 334 | 20240322 | 131300 | 135560007000 | 429000 | 429000 | 429000 | 428500 | 232 |
| 335 | 20240322 | 131200 | 135460566500 | 428500 | 428500 | 429000 | 428500 | 79 |
| 336 | 20240322 | 131100 | 135426710000 | 429000 | 429000 | 429000 | 428500 | 168 |
| 337 | 20240322 | 131000 | 135354701000 | 428500 | 429000 | 429000 | 428500 | 309 |
| 338 | 20240322 | 130900 | 135222202000 | 429000 | 429000 | 429000 | 428500 | 289 |
| 339 | 20240322 | 130800 | 135098323000 | 428500 | 429000 | 429000 | 428500 | 114 |
| 340 | 20240322 | 130700 | 135049433500 | 428500 | 428500 | 429000 | 428500 | 321 |
| 341 | 20240322 | 130600 | 134911794500 | 428500 | 429000 | 429000 | 428500 | 374 |
| 342 | 20240322 | 130500 | 134751371500 | 429000 | 429500 | 429500 | 428500 | 841 |
| 343 | 20240322 | 130400 | 134390595000 | 429000 | 429000 | 429500 | 429000 | 258 |
| 344 | 20240322 | 130300 | 134279906500 | 429000 | 429000 | 429000 | 428500 | 911 |
| 345 | 20240322 | 130200 | 133889116000 | 428500 | 429000 | 429000 | 428500 | 528 |
| 346 | 20240322 | 130100 | 133662724000 | 429000 | 429000 | 429000 | 428500 | 207 |
| 347 | 20240322 | 130000 | 133573945500 | 429000 | 429000 | 429000 | 428500 | 594 |
| 348 | 20240322 | 125900 | 133319141000 | 428500 | 428500 | 429000 | 428500 | 292 |
| 349 | 20240322 | 125800 | 133193939500 | 429000 | 429000 | 429000 | 428500 | 140 |
| 350 | 20240322 | 125700 | 133133924000 | 428500 | 428500 | 429000 | 428500 | 234 |
| 351 | 20240322 | 125600 | 133033564000 | 429000 | 428500 | 429000 | 428500 | 230 |
| 352 | 20240322 | 125500 | 132934930500 | 428500 | 428500 | 429000 | 428500 | 226 |
| 353 | 20240322 | 125400 | 132838021500 | 429000 | 429000 | 429500 | 428500 | 1233 |
| 354 | 20240322 | 125300 | 132309054000 | 429000 | 428500 | 429500 | 428500 | 1144 |
| 355 | 20240322 | 125200 | 131818279000 | 428500 | 429000 | 429000 | 428500 | 93 |
| 356 | 20240322 | 125100 | 131778400500 | 429000 | 429000 | 429000 | 428500 | 212 |
| 357 | 20240322 | 125000 | 131687508000 | 428500 | 428500 | 429000 | 428500 | 121 |
| 358 | 20240322 | 124900 | 131635625500 | 429000 | 429000 | 429000 | 428500 | 451 |
| 359 | 20240322 | 124800 | 131442178000 | 429000 | 428500 | 429000 | 428500 | 86 |
| 360 | 20240322 | 124700 | 131405302000 | 429000 | 429000 | 429000 | 428500 | 98 |
| 361 | 20240322 | 124600 | 131363291500 | 428500 | 429000 | 429000 | 428500 | 153 |
| 362 | 20240322 | 124500 | 131297683500 | 429000 | 429000 | 429000 | 428500 | 1029 |
| 363 | 20240322 | 124400 | 130856251500 | 429000 | 429500 | 429500 | 429000 | 113 |
| 364 | 20240322 | 124300 | 130807763500 | 429500 | 429000 | 429500 | 429000 | 103 |
| 365 | 20240322 | 124200 | 130763565000 | 429500 | 429500 | 429500 | 429000 | 956 |
| 366 | 20240322 | 124100 | 130353424000 | 429000 | 429500 | 429500 | 429000 | 78 |
| 367 | 20240322 | 124000 | 130319946500 | 429000 | 429000 | 429000 | 428500 | 271 |
| 368 | 20240322 | 123900 | 130203722000 | 429000 | 429000 | 429000 | 428500 | 210 |
| 369 | 20240322 | 123800 | 130113655500 | 429000 | 428500 | 429000 | 428500 | 384 |
| 370 | 20240322 | 123700 | 129948950000 | 428500 | 428000 | 429000 | 428000 | 1033 |
| 371 | 20240322 | 123600 | 129506311500 | 428500 | 428500 | 428500 | 428000 | 320 |
| 372 | 20240322 | 123500 | 129369216000 | 428500 | 428500 | 428500 | 428000 | 414 |
| 373 | 20240322 | 123400 | 129191945500 | 428000 | 428500 | 428500 | 428000 | 292 |
| 374 | 20240322 | 123300 | 129066879500 | 428000 | 428500 | 428500 | 428000 | 158 |
| 375 | 20240322 | 123200 | 128999210500 | 428500 | 428000 | 428500 | 428000 | 552 |
| 376 | 20240322 | 123100 | 128762697000 | 428500 | 428000 | 428500 | 428000 | 246 |
| 377 | 20240322 | 123000 | 128657348000 | 428500 | 428000 | 428500 | 428000 | 252 |
| 378 | 20240322 | 122900 | 128549472500 | 428500 | 428500 | 428500 | 428000 | 205 |
| 379 | 20240322 | 122800 | 128461700500 | 428500 | 428500 | 428500 | 428000 | 168 |
| 380 | 20240322 | 122700 | 128389721500 | 428500 | 429000 | 429000 | 428500 | 2818 |
| 381 | 20240322 | 122600 | 127182146000 | 429000 | 429000 | 429000 | 428500 | 1248 |
| 382 | 20240322 | 122500 | 126646754500 | 429000 | 429000 | 429000 | 428500 | 94 |
| 383 | 20240322 | 122400 | 126606437000 | 428500 | 428500 | 429000 | 428000 | 1163 |
| 384 | 20240322 | 122300 | 126108093500 | 428500 | 428500 | 428500 | 428000 | 347 |
| 385 | 20240322 | 122200 | 125959459500 | 428500 | 428500 | 428500 | 428000 | 257 |
| 386 | 20240322 | 122100 | 125849353000 | 428500 | 428000 | 428500 | 428000 | 844 |
| 387 | 20240322 | 122000 | 125488073000 | 428000 | 428500 | 428500 | 428000 | 291 |
| 388 | 20240322 | 121900 | 125363419500 | 428000 | 428500 | 428500 | 428000 | 222 |
| 389 | 20240322 | 121800 | 125268326500 | 428500 | 428000 | 428500 | 428000 | 181 |
| 390 | 20240322 | 121700 | 125190842000 | 428000 | 428500 | 428500 | 428000 | 200 |
| 391 | 20240322 | 121600 | 125105193000 | 428000 | 428500 | 428500 | 428000 | 387 |
| 392 | 20240322 | 121500 | 124939441500 | 428500 | 428000 | 428500 | 428000 | 157 |
| 393 | 20240322 | 121400 | 124872178500 | 428000 | 428500 | 428500 | 428000 | 103 |
| 394 | 20240322 | 121300 | 124828070000 | 428500 | 428500 | 428500 | 428000 | 373 |
| 395 | 20240322 | 121200 | 124668332500 | 428500 | 428000 | 428500 | 428000 | 53 |
| 396 | 20240322 | 121100 | 124645631000 | 428500 | 428500 | 428500 | 428000 | 208 |
| 397 | 20240322 | 121000 | 124556527000 | 428500 | 429000 | 429000 | 428000 | 2258 |
| 398 | 20240322 | 120900 | 123588979500 | 429000 | 429000 | 429000 | 428500 | 140 |
| 399 | 20240322 | 120800 | 123528961500 | 428500 | 428500 | 429000 | 428500 | 126 |
| 400 | 20240322 | 120700 | 123474953000 | 428500 | 428500 | 429000 | 428500 | 211 |
| 401 | 20240322 | 120600 | 123384482000 | 429000 | 428500 | 429000 | 428500 | 328 |
| 402 | 20240322 | 120500 | 123243913500 | 428500 | 429000 | 429500 | 428500 | 986 |
| 403 | 20240322 | 120400 | 122820744000 | 429000 | 429000 | 429500 | 429000 | 753 |
| 404 | 20240322 | 120300 | 122497697000 | 429000 | 429000 | 429000 | 428500 | 713 |
| 405 | 20240322 | 120200 | 122191888500 | 428500 | 428500 | 429000 | 428000 | 1653 |
| 406 | 20240322 | 120100 | 121483516500 | 428000 | 428500 | 428500 | 428000 | 125 |
| 407 | 20240322 | 120000 | 121429984000 | 428000 | 428500 | 428500 | 428000 | 692 |
| 408 | 20240322 | 115900 | 121133512000 | 428500 | 428500 | 428500 | 428000 | 310 |
| 409 | 20240322 | 115800 | 121000789500 | 428000 | 428500 | 428500 | 428000 | 270 |
| 410 | 20240322 | 115700 | 120885158000 | 428500 | 428500 | 428500 | 428000 | 589 |
| 411 | 20240322 | 115600 | 120632923000 | 428500 | 428000 | 428500 | 428000 | 198 |
| 412 | 20240322 | 115500 | 120548151500 | 428500 | 428500 | 428500 | 428000 | 447 |
| 413 | 20240322 | 115400 | 120356659000 | 428500 | 428500 | 428500 | 428000 | 206 |
| 414 | 20240322 | 115300 | 120268393500 | 428500 | 428500 | 428500 | 428000 | 469 |
| 415 | 20240322 | 115200 | 120067454500 | 428500 | 428500 | 429000 | 428500 | 486 |
| 416 | 20240322 | 115100 | 119859203000 | 428500 | 429000 | 429000 | 428000 | 1829 |
| 417 | 20240322 | 115000 | 119075479000 | 428500 | 428500 | 429000 | 428000 | 741 |
| 418 | 20240322 | 114900 | 118757989500 | 428500 | 428000 | 428500 | 428000 | 168 |
| 419 | 20240322 | 114800 | 118686052000 | 428500 | 428500 | 428500 | 428000 | 764 |
| 420 | 20240322 | 114700 | 118358688500 | 428500 | 428500 | 428500 | 428000 | 215 |
| 421 | 20240322 | 114600 | 118266589000 | 428500 | 428500 | 428500 | 428000 | 260 |
| 422 | 20240322 | 114500 | 118155205500 | 428500 | 428000 | 428500 | 428000 | 281 |
| 423 | 20240322 | 114400 | 118034852000 | 428500 | 428000 | 428500 | 428000 | 158 |
| 424 | 20240322 | 114300 | 117967193000 | 428500 | 428000 | 428500 | 428000 | 496 |
| 425 | 20240322 | 114200 | 117754795500 | 428000 | 428500 | 429000 | 428000 | 9753 |
| 426 | 20240322 | 114100 | 113579637000 | 428500 | 428500 | 429000 | 428000 | 3674 |
| 427 | 20240322 | 114000 | 112005322500 | 429000 | 428500 | 429000 | 428500 | 582 |
| 428 | 20240322 | 113900 | 111755919500 | 428500 | 429000 | 429000 | 428500 | 157 |
| 429 | 20240322 | 113800 | 111688630500 | 429000 | 428500 | 429000 | 428500 | 147 |
| 430 | 20240322 | 113700 | 111625636500 | 428500 | 428500 | 429000 | 428500 | 2582 |
| 431 | 20240322 | 113600 | 110519078500 | 428500 | 429000 | 429000 | 428500 | 247 |
| 432 | 20240322 | 113500 | 110413164500 | 429000 | 429000 | 429500 | 429000 | 1054 |
| 433 | 20240322 | 113400 | 109960990000 | 429500 | 429500 | 430000 | 429000 | 1341 |
| 434 | 20240322 | 113300 | 109385081500 | 429500 | 430000 | 430000 | 429500 | 339 |
| 435 | 20240322 | 113200 | 109239412000 | 430000 | 429500 | 430000 | 429500 | 95 |
| 436 | 20240322 | 113100 | 109198573000 | 430000 | 430000 | 430000 | 429500 | 689 |
| 437 | 20240322 | 113000 | 108902343000 | 429500 | 429500 | 430000 | 429500 | 280 |
| 438 | 20240322 | 112900 | 108782077000 | 429500 | 430000 | 430000 | 429500 | 228 |
| 439 | 20240322 | 112800 | 108684134500 | 429500 | 429500 | 430000 | 429500 | 673 |
| 440 | 20240322 | 112700 | 108395072000 | 429500 | 430000 | 430000 | 429500 | 140 |
| 441 | 20240322 | 112600 | 108334924000 | 430000 | 429000 | 430000 | 429000 | 997 |
| 442 | 20240322 | 112500 | 107906798500 | 428500 | 429000 | 429000 | 428500 | 603 |
| 443 | 20240322 | 112400 | 107648137000 | 428500 | 428500 | 429000 | 428000 | 544 |
| 444 | 20240322 | 112300 | 107415019500 | 428500 | 429500 | 429500 | 428500 | 6320 |
| 445 | 20240322 | 112200 | 104704704500 | 429500 | 429000 | 429500 | 429000 | 1494 |
| 446 | 20240322 | 112100 | 104063360000 | 429000 | 428500 | 429500 | 428500 | 3577 |
| 447 | 20240322 | 112000 | 102528865000 | 429000 | 428500 | 429000 | 428500 | 382 |
| 448 | 20240322 | 111900 | 102365150000 | 428500 | 428500 | 429000 | 428500 | 357 |
| 449 | 20240322 | 111800 | 102212152500 | 428500 | 429000 | 429000 | 428500 | 262 |
| 450 | 20240322 | 111700 | 102099865000 | 428500 | 429500 | 429500 | 428500 | 1245 |
| 451 | 20240322 | 111600 | 101565935500 | 429500 | 429000 | 429500 | 429000 | 312 |
| 452 | 20240322 | 111500 | 101432079000 | 429000 | 429000 | 429500 | 428500 | 461 |
| 453 | 20240322 | 111400 | 101234346500 | 429000 | 428500 | 429000 | 428500 | 628 |
| 454 | 20240322 | 111300 | 100964998000 | 429000 | 429000 | 429000 | 428500 | 1784 |
| 455 | 20240322 | 111200 | 100200389500 | 429000 | 429500 | 429500 | 428500 | 2398 |
| 456 | 20240322 | 111100 | 99171668000 | 429500 | 429000 | 429500 | 429000 | 293 |
| 457 | 20240322 | 111000 | 99045902500 | 429000 | 429000 | 429500 | 429000 | 816 |
| 458 | 20240322 | 110900 | 98695724500 | 429000 | 429000 | 429500 | 429000 | 1070 |
| 459 | 20240322 | 110800 | 98236609500 | 429500 | 429500 | 429500 | 429000 | 841 |
| 460 | 20240322 | 110700 | 97875653000 | 429500 | 429500 | 430000 | 429000 | 960 |
| 461 | 20240322 | 110600 | 97463356000 | 429500 | 429000 | 430000 | 429000 | 3958 |
| 462 | 20240322 | 110500 | 95763283000 | 429000 | 429000 | 429500 | 429000 | 873 |
| 463 | 20240322 | 110400 | 95388746000 | 429000 | 429500 | 429500 | 429000 | 369 |
| 464 | 20240322 | 110300 | 95230394500 | 429500 | 429000 | 429500 | 429000 | 389 |
| 465 | 20240322 | 110200 | 95063386000 | 429000 | 430000 | 430000 | 429000 | 1060 |
| 466 | 20240322 | 110100 | 94608132500 | 429500 | 429500 | 430000 | 429500 | 402 |
| 467 | 20240322 | 110000 | 94435462000 | 429500 | 429500 | 430000 | 429500 | 308 |
| 468 | 20240322 | 105900 | 94303144500 | 429500 | 429500 | 430000 | 429500 | 189 |
| 469 | 20240322 | 105800 | 94221937500 | 429500 | 430000 | 430000 | 429500 | 197 |
| 470 | 20240322 | 105700 | 94137296500 | 430000 | 430000 | 430000 | 429500 | 408 |
| 471 | 20240322 | 105600 | 93961984500 | 429500 | 430000 | 430000 | 429500 | 241 |
| 472 | 20240322 | 105500 | 93858386500 | 430000 | 430000 | 430000 | 429500 | 961 |
| 473 | 20240322 | 105400 | 93445229500 | 429500 | 429500 | 430000 | 429000 | 596 |
| 474 | 20240322 | 105300 | 93189367000 | 429500 | 429500 | 429500 | 429000 | 2451 |
| 475 | 20240322 | 105200 | 92137373000 | 429500 | 429500 | 430000 | 429000 | 2217 |
| 476 | 20240322 | 105100 | 91185180500 | 429500 | 429500 | 430000 | 429500 | 772 |
| 477 | 20240322 | 105000 | 90853588000 | 429500 | 430000 | 430000 | 429500 | 263 |
| 478 | 20240322 | 104900 | 90740578500 | 429500 | 430000 | 430000 | 429500 | 330 |
| 479 | 20240322 | 104800 | 90598788000 | 430000 | 430000 | 430000 | 429500 | 184 |
| 480 | 20240322 | 104700 | 90519708500 | 430000 | 430000 | 430000 | 429500 | 538 |
| 481 | 20240322 | 104600 | 90288418000 | 429500 | 430000 | 430000 | 429500 | 3121 |
| 482 | 20240322 | 104500 | 88946601000 | 430000 | 430000 | 430500 | 430000 | 778 |
| 483 | 20240322 | 104400 | 88611816000 | 430000 | 430500 | 430500 | 430000 | 345 |
| 484 | 20240322 | 104300 | 88463447500 | 430000 | 430000 | 430500 | 430000 | 4351 |
| 485 | 20240322 | 104200 | 86591461500 | 430000 | 430000 | 430500 | 430000 | 415 |
| 486 | 20240322 | 104100 | 86412844000 | 430500 | 430500 | 431000 | 430000 | 2645 |
| 487 | 20240322 | 104000 | 85274381500 | 430500 | 430500 | 431000 | 430500 | 354 |
| 488 | 20240322 | 103900 | 85121977000 | 430500 | 431000 | 431500 | 430500 | 2815 |
| 489 | 20240322 | 103800 | 83909196500 | 431500 | 431500 | 431500 | 431000 | 266 |
| 490 | 20240322 | 103700 | 83794474000 | 431000 | 431000 | 431500 | 431000 | 342 |
| 491 | 20240322 | 103600 | 83647021500 | 431500 | 431500 | 432000 | 431000 | 531 |
| 492 | 20240322 | 103500 | 83417835500 | 431500 | 432000 | 432500 | 431500 | 1877 |
| 493 | 20240322 | 103400 | 82607322000 | 432500 | 431000 | 432500 | 431000 | 1560 |
| 494 | 20240322 | 103300 | 81933792500 | 431000 | 431000 | 431500 | 431000 | 766 |
| 495 | 20240322 | 103200 | 81603607500 | 431000 | 431000 | 431500 | 431000 | 452 |
| 496 | 20240322 | 103100 | 81408607500 | 431500 | 431500 | 431500 | 431000 | 314 |
| 497 | 20240322 | 103000 | 81273252500 | 431500 | 431500 | 431500 | 431000 | 790 |
| 498 | 20240322 | 102900 | 80932608000 | 431000 | 431500 | 431500 | 431000 | 463 |
| 499 | 20240322 | 102800 | 80732966500 | 431500 | 431500 | 431500 | 431000 | 200 |
| 500 | 20240322 | 102700 | 80646718500 | 431000 | 431500 | 431500 | 431000 | 202 |
| 501 | 20240322 | 102600 | 80559567500 | 431500 | 431500 | 432000 | 431000 | 3412 |
| 502 | 20240322 | 102500 | 79087335500 | 431500 | 431000 | 431500 | 431000 | 520 |
| 503 | 20240322 | 102400 | 78863051000 | 431000 | 431500 | 431500 | 431000 | 697 |
| 504 | 20240322 | 102300 | 78562466500 | 431000 | 431500 | 431500 | 431000 | 199 |
| 505 | 20240322 | 102200 | 78476656000 | 431500 | 431000 | 431500 | 431000 | 285 |
| 506 | 20240322 | 102100 | 78353780000 | 431000 | 431500 | 431500 | 431000 | 283 |
| 507 | 20240322 | 102000 | 78231795000 | 431500 | 431000 | 431500 | 431000 | 355 |
| 508 | 20240322 | 101900 | 78078781000 | 431000 | 431000 | 431500 | 431000 | 349 |
| 509 | 20240322 | 101800 | 77928346500 | 431500 | 431500 | 431500 | 431000 | 314 |
| 510 | 20240322 | 101700 | 77792993000 | 431000 | 431500 | 431500 | 431000 | 327 |
| 511 | 20240322 | 101600 | 77652035000 | 431000 | 431500 | 431500 | 431000 | 296 |
| 512 | 20240322 | 101500 | 77524420000 | 431500 | 431000 | 431500 | 431000 | 387 |
| 513 | 20240322 | 101400 | 77357615500 | 431000 | 431000 | 431500 | 431000 | 796 |
| 514 | 20240322 | 101300 | 77014516000 | 431000 | 432000 | 432000 | 431000 | 4036 |
| 515 | 20240322 | 101200 | 75272012000 | 432000 | 432000 | 432500 | 432000 | 346 |
| 516 | 20240322 | 101100 | 75122497000 | 432000 | 432500 | 432500 | 432000 | 186 |
| 517 | 20240322 | 101000 | 75042090000 | 432500 | 432500 | 432500 | 432000 | 362 |
| 518 | 20240322 | 100900 | 74885589500 | 432500 | 432000 | 432500 | 432000 | 378 |
| 519 | 20240322 | 100800 | 74722270000 | 432000 | 432000 | 432500 | 432000 | 500 |
| 520 | 20240322 | 100700 | 74506244500 | 432000 | 432000 | 432500 | 432000 | 440 |
| 521 | 20240322 | 100600 | 74316141500 | 432500 | 432000 | 432500 | 432000 | 244 |
| 522 | 20240322 | 100500 | 74210722500 | 432000 | 432000 | 432500 | 432000 | 1046 |
| 523 | 20240322 | 100400 | 73758838000 | 432500 | 432000 | 432500 | 432000 | 264 |
| 524 | 20240322 | 100300 | 73644768500 | 432000 | 432500 | 433000 | 432000 | 692 |
| 525 | 20240322 | 100200 | 73345564500 | 432500 | 432500 | 433000 | 432000 | 2330 |
| 526 | 20240322 | 100100 | 72338344000 | 432500 | 433000 | 433000 | 432500 | 798 |
| 527 | 20240322 | 100000 | 71992883000 | 433000 | 432500 | 433000 | 432500 | 482 |
| 528 | 20240322 | 095900 | 71784275500 | 432500 | 433000 | 433000 | 432500 | 126 |
| 529 | 20240322 | 095800 | 71729749000 | 433000 | 432500 | 433000 | 432500 | 2928 |
| 530 | 20240322 | 095700 | 70462588500 | 432500 | 433000 | 433000 | 432500 | 723 |
| 531 | 20240322 | 095600 | 70149866500 | 432500 | 433500 | 434000 | 432500 | 2491 |
| 532 | 20240322 | 095500 | 69070675000 | 433500 | 433500 | 434000 | 433500 | 404 |
| 533 | 20240322 | 095400 | 68895456000 | 433500 | 434000 | 434000 | 433500 | 394 |
| 534 | 20240322 | 095300 | 68724535500 | 434000 | 434000 | 434000 | 433500 | 292 |
| 535 | 20240322 | 095200 | 68597875500 | 434000 | 433500 | 434000 | 433500 | 546 |
| 536 | 20240322 | 095100 | 68361025500 | 433500 | 433500 | 434000 | 433000 | 1305 |
| 537 | 20240322 | 095000 | 67795334500 | 434000 | 433500 | 434000 | 433500 | 312 |
| 538 | 20240322 | 094900 | 67659998000 | 433500 | 433000 | 434000 | 432500 | 1886 |
| 539 | 20240322 | 094800 | 66842622500 | 432500 | 432500 | 433000 | 432500 | 445 |
| 540 | 20240322 | 094700 | 66650029000 | 432500 | 432500 | 433000 | 432000 | 1872 |
| 541 | 20240322 | 094600 | 65840236000 | 432500 | 433500 | 433500 | 432500 | 2139 |
| 542 | 20240322 | 094500 | 64914379500 | 433000 | 434500 | 434500 | 433000 | 2662 |
| 543 | 20240322 | 094400 | 63760053000 | 434500 | 434500 | 435000 | 434000 | 1095 |
| 544 | 20240322 | 094300 | 63284329500 | 434500 | 434500 | 435000 | 434000 | 1448 |
| 545 | 20240322 | 094200 | 62655146000 | 435000 | 434500 | 435000 | 434000 | 2737 |
| 546 | 20240322 | 094100 | 61465013000 | 434500 | 434000 | 434500 | 434000 | 1778 |
| 547 | 20240322 | 094000 | 60692757000 | 434000 | 434500 | 434500 | 434000 | 1915 |
| 548 | 20240322 | 093900 | 59860817000 | 435000 | 435500 | 435500 | 434500 | 2886 |
| 549 | 20240322 | 093800 | 58604906500 | 435500 | 435500 | 436000 | 435500 | 1399 |
| 550 | 20240322 | 093700 | 57995057000 | 436000 | 435500 | 436000 | 435000 | 2750 |
| 551 | 20240322 | 093600 | 56797145500 | 435500 | 434500 | 435500 | 434500 | 10242 |
| 552 | 20240322 | 093500 | 52341467500 | 435000 | 433500 | 435000 | 433500 | 6494 |
| 553 | 20240322 | 093400 | 49520620500 | 433500 | 434000 | 434500 | 433500 | 1604 |
| 554 | 20240322 | 093300 | 48824609000 | 434000 | 434000 | 434500 | 434000 | 1295 |
| 555 | 20240322 | 093200 | 48262400500 | 434000 | 434000 | 434500 | 434000 | 1353 |
| 556 | 20240322 | 093100 | 47674710500 | 434500 | 434500 | 435000 | 434000 | 2989 |
| 557 | 20240322 | 093000 | 46375987000 | 434500 | 435000 | 435000 | 434500 | 2694 |
| 558 | 20240322 | 092900 | 45204930500 | 435000 | 434000 | 435000 | 434000 | 2362 |
| 559 | 20240322 | 092800 | 44178596000 | 434000 | 434000 | 435000 | 433500 | 8719 |
| 560 | 20240322 | 092700 | 40391924000 | 433500 | 433000 | 434000 | 433000 | 2839 |
| 561 | 20240322 | 092600 | 39161241500 | 433000 | 432500 | 433500 | 432500 | 1248 |
| 562 | 20240322 | 092500 | 38620849500 | 433000 | 433000 | 433000 | 432500 | 2393 |
| 563 | 20240322 | 092400 | 37585198500 | 433000 | 432500 | 433000 | 432000 | 1301 |
| 564 | 20240322 | 092300 | 37022444500 | 432500 | 432500 | 433000 | 432000 | 1683 |
| 565 | 20240322 | 092200 | 36294726000 | 433000 | 431500 | 433000 | 431500 | 3165 |
| 566 | 20240322 | 092100 | 34926360000 | 432000 | 430500 | 432000 | 430500 | 1792 |
| 567 | 20240322 | 092000 | 34153864000 | 430500 | 430500 | 431000 | 430500 | 641 |
| 568 | 20240322 | 091900 | 33877719500 | 430500 | 430500 | 431000 | 430000 | 1785 |
| 569 | 20240322 | 091800 | 33109283000 | 430500 | 431500 | 431500 | 430500 | 1454 |
| 570 | 20240322 | 091700 | 32482715000 | 431500 | 431500 | 432000 | 431000 | 1762 |
| 571 | 20240322 | 091600 | 31722463000 | 431000 | 431500 | 432000 | 431000 | 1079 |
| 572 | 20240322 | 091500 | 31256816500 | 431500 | 431500 | 432000 | 431500 | 788 |
| 573 | 20240322 | 091400 | 30916728000 | 432000 | 431000 | 432500 | 430500 | 3708 |
| 574 | 20240322 | 091300 | 29317759000 | 431000 | 432000 | 432500 | 430500 | 4262 |
| 575 | 20240322 | 091200 | 27478195000 | 432000 | 432500 | 433000 | 432000 | 1884 |
| 576 | 20240322 | 091100 | 26663762500 | 433000 | 431500 | 433000 | 431500 | 2410 |
| 577 | 20240322 | 091000 | 25622189500 | 431500 | 431000 | 432000 | 431000 | 2053 |
| 578 | 20240322 | 090900 | 24735949500 | 431500 | 432500 | 433000 | 431000 | 3738 |
| 579 | 20240322 | 090800 | 23121303500 | 432500 | 433000 | 433500 | 432000 | 4637 |
| 580 | 20240322 | 090700 | 21114595000 | 433500 | 434500 | 434500 | 433000 | 6446 |
| 581 | 20240322 | 090600 | 18317173000 | 434000 | 433500 | 434500 | 433000 | 5467 |
| 582 | 20240322 | 090500 | 15944258000 | 433500 | 433500 | 434000 | 433000 | 5767 |
| 583 | 20240322 | 090400 | 13444085000 | 433500 | 433000 | 434000 | 432500 | 7315 |
| 584 | 20240322 | 090300 | 10275112500 | 432500 | 431500 | 433000 | 431000 | 3798 |
| 585 | 20240322 | 090200 | 8634857000 | 431500 | 430500 | 432000 | 429500 | 5036 |
| 586 | 20240322 | 090100 | 6464635500 | 430000 | 429000 | 431000 | 429000 | 3185 |
| 587 | 20240322 | 090000 | 5095338500 | 429500 | 427500 | 430000 | 427500 | 11809 |