35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 20615 |
| 3 | 20240318 | 184600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 4 | 20240318 | 184500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 5 | 20240318 | 184400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 6 | 20240318 | 184300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 7 | 20240318 | 184200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 8 | 20240318 | 184100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 9 | 20240318 | 184000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 10 | 20240318 | 183900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 11 | 20240318 | 183800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 12 | 20240318 | 183700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 13 | 20240318 | 183600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 14 | 20240318 | 183500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 15 | 20240318 | 183400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 16 | 20240318 | 183300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 17 | 20240318 | 183200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 18 | 20240318 | 183100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 19 | 20240318 | 183000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 20 | 20240318 | 182900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 21 | 20240318 | 182800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 22 | 20240318 | 182700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 23 | 20240318 | 182600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 24 | 20240318 | 182500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 25 | 20240318 | 182400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 26 | 20240318 | 182300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 27 | 20240318 | 182200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 28 | 20240318 | 182100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 29 | 20240318 | 182000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 30 | 20240318 | 181900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 31 | 20240318 | 181800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 32 | 20240318 | 181700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 20615 |
| 33 | 20240318 | 181600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 34 | 20240318 | 181500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 35 | 20240318 | 181400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 36 | 20240318 | 181300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 37 | 20240318 | 181200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 38 | 20240318 | 181100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 39 | 20240318 | 181000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 40 | 20240318 | 180900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 41 | 20240318 | 180800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 42 | 20240318 | 180700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 43 | 20240318 | 180600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 44 | 20240318 | 180500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 45 | 20240318 | 180400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 46 | 20240318 | 180300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 47 | 20240318 | 180200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 48 | 20240318 | 180100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 49 | 20240318 | 180000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 50 | 20240318 | 175900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 51 | 20240318 | 175800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 52 | 20240318 | 175700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 53 | 20240318 | 175600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 54 | 20240318 | 175500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 55 | 20240318 | 175400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 56 | 20240318 | 175300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 57 | 20240318 | 175200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 58 | 20240318 | 175100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 59 | 20240318 | 175000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 60 | 20240318 | 174900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 61 | 20240318 | 174800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 62 | 20240318 | 174700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 20615 |
| 63 | 20240318 | 174600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 64 | 20240318 | 174500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 65 | 20240318 | 174400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 66 | 20240318 | 174300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 67 | 20240318 | 174200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 68 | 20240318 | 174100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 69 | 20240318 | 174000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 70 | 20240318 | 173900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 71 | 20240318 | 173800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 72 | 20240318 | 173700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 73 | 20240318 | 173600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 74 | 20240318 | 173500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 75 | 20240318 | 173400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 76 | 20240318 | 173300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 77 | 20240318 | 173200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 78 | 20240318 | 173100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 79 | 20240318 | 173000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 80 | 20240318 | 172900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 81 | 20240318 | 172800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 82 | 20240318 | 172700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 83 | 20240318 | 172600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 84 | 20240318 | 172500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 85 | 20240318 | 172400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 86 | 20240318 | 172300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 87 | 20240318 | 172200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 88 | 20240318 | 172100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 89 | 20240318 | 172000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 90 | 20240318 | 171900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 91 | 20240318 | 171800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 92 | 20240318 | 171700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 20615 |
| 93 | 20240318 | 171600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 94 | 20240318 | 171500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 95 | 20240318 | 171400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 96 | 20240318 | 171300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 97 | 20240318 | 171200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 98 | 20240318 | 171100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 99 | 20240318 | 171000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 100 | 20240318 | 170900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 101 | 20240318 | 170800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 102 | 20240318 | 170700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 103 | 20240318 | 170600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 104 | 20240318 | 170500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 105 | 20240318 | 170400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 106 | 20240318 | 170300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 107 | 20240318 | 170200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 108 | 20240318 | 170100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 109 | 20240318 | 170000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 110 | 20240318 | 165900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 111 | 20240318 | 165800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 112 | 20240318 | 165700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 113 | 20240318 | 165600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 114 | 20240318 | 165500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 115 | 20240318 | 165400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 116 | 20240318 | 165300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 117 | 20240318 | 165200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 118 | 20240318 | 165100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 119 | 20240318 | 165000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 120 | 20240318 | 164900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 121 | 20240318 | 164800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 122 | 20240318 | 164700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 20615 |
| 123 | 20240318 | 164600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 124 | 20240318 | 164500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 125 | 20240318 | 164400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 126 | 20240318 | 164300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 127 | 20240318 | 164200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 128 | 20240318 | 164100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 129 | 20240318 | 164000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 130 | 20240318 | 163900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 131 | 20240318 | 163800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 132 | 20240318 | 163700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 133 | 20240318 | 163600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 134 | 20240318 | 163500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 135 | 20240318 | 163400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 136 | 20240318 | 163300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 137 | 20240318 | 163200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 138 | 20240318 | 163100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 139 | 20240318 | 163000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 140 | 20240318 | 162900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 141 | 20240318 | 162800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 142 | 20240318 | 162700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 143 | 20240318 | 162600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 144 | 20240318 | 162500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 145 | 20240318 | 162400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 146 | 20240318 | 162300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 147 | 20240318 | 162200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 148 | 20240318 | 162100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 149 | 20240318 | 162000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 150 | 20240318 | 161900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 151 | 20240318 | 161800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 152 | 20240318 | 161700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 20615 |
| 153 | 20240318 | 161600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 154 | 20240318 | 161500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 155 | 20240318 | 161400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 156 | 20240318 | 161300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 157 | 20240318 | 161200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 158 | 20240318 | 161100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 159 | 20240318 | 161000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 160 | 20240318 | 160900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 161 | 20240318 | 160800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 162 | 20240318 | 160700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 163 | 20240318 | 160600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 164 | 20240318 | 160500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 165 | 20240318 | 160400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 166 | 20240318 | 160300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 167 | 20240318 | 160200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 168 | 20240318 | 160100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 169 | 20240318 | 160000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 170 | 20240318 | 155900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 171 | 20240318 | 155800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 172 | 20240318 | 155700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 173 | 20240318 | 155600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 174 | 20240318 | 155500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 175 | 20240318 | 155400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 176 | 20240318 | 155300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 177 | 20240318 | 155200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 178 | 20240318 | 155100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 179 | 20240318 | 155000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 180 | 20240318 | 154900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 181 | 20240318 | 154800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 182 | 20240318 | 154700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 20615 |
| 183 | 20240318 | 154600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 184 | 20240318 | 154500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 185 | 20240318 | 154400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 186 | 20240318 | 154300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 187 | 20240318 | 154200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 188 | 20240318 | 154100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 189 | 20240318 | 154000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 190 | 20240318 | 153900 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 191 | 20240318 | 153800 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 192 | 20240318 | 153700 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 193 | 20240318 | 153600 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 194 | 20240318 | 153500 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 195 | 20240318 | 153400 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 196 | 20240318 | 153300 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 197 | 20240318 | 153200 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 198 | 20240318 | 153100 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 199 | 20240318 | 153000 | 246480858000 | 444000 | 444000 | 444000 | 444000 | 20615 |
| 200 | 20240318 | 152900 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 201 | 20240318 | 152800 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 202 | 20240318 | 152700 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 203 | 20240318 | 152600 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 204 | 20240318 | 152500 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 205 | 20240318 | 152400 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 206 | 20240318 | 152300 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 207 | 20240318 | 152200 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 208 | 20240318 | 152100 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 209 | 20240318 | 152000 | 237327798000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 210 | 20240318 | 151900 | 237327798000 | 444000 | 443500 | 444000 | 443000 | 3562 |
| 211 | 20240318 | 151800 | 235748570500 | 443500 | 443500 | 444000 | 443500 | 788 |
| 212 | 20240318 | 151700 | 235398959000 | 444000 | 443500 | 444000 | 443000 | 1356 |
| 213 | 20240318 | 151600 | 234797447500 | 443500 | 443000 | 444000 | 443000 | 2139 |
| 214 | 20240318 | 151500 | 233848880000 | 443000 | 443500 | 443500 | 443000 | 470 |
| 215 | 20240318 | 151400 | 233640519000 | 443000 | 443000 | 443500 | 443000 | 643 |
| 216 | 20240318 | 151300 | 233355431000 | 443000 | 443000 | 443500 | 443000 | 1513 |
| 217 | 20240318 | 151200 | 232684864500 | 443000 | 443000 | 444000 | 443000 | 858 |
| 218 | 20240318 | 151100 | 232304477000 | 443000 | 443500 | 444000 | 443000 | 1240 |
| 219 | 20240318 | 151000 | 231754544500 | 443500 | 443500 | 444000 | 443500 | 1693 |
| 220 | 20240318 | 150900 | 231003570000 | 444000 | 444000 | 444500 | 444000 | 1542 |
| 221 | 20240318 | 150800 | 230318787000 | 444000 | 444500 | 444500 | 444000 | 1380 |
| 222 | 20240318 | 150700 | 229705534000 | 444500 | 444000 | 444500 | 443500 | 1847 |
| 223 | 20240318 | 150600 | 228884738500 | 443500 | 443000 | 444000 | 443000 | 1521 |
| 224 | 20240318 | 150500 | 228209949000 | 443000 | 443000 | 443500 | 443000 | 689 |
| 225 | 20240318 | 150400 | 227904519000 | 443000 | 442500 | 443500 | 442500 | 1293 |
| 226 | 20240318 | 150300 | 227331692000 | 443000 | 442500 | 443500 | 442500 | 788 |
| 227 | 20240318 | 150200 | 226982650000 | 443000 | 442500 | 443000 | 442500 | 1217 |
| 228 | 20240318 | 150100 | 226443615000 | 443000 | 443000 | 443000 | 442500 | 798 |
| 229 | 20240318 | 150000 | 226090208500 | 442500 | 443000 | 443500 | 442500 | 1176 |
| 230 | 20240318 | 145900 | 225569087500 | 443000 | 443000 | 443500 | 443000 | 382 |
| 231 | 20240318 | 145800 | 225399786000 | 443000 | 442500 | 443500 | 442500 | 1511 |
| 232 | 20240318 | 145700 | 224730481000 | 442500 | 442500 | 443000 | 442500 | 363 |
| 233 | 20240318 | 145600 | 224569749000 | 442500 | 442500 | 443000 | 442500 | 341 |
| 234 | 20240318 | 145500 | 224418775500 | 442500 | 443500 | 443500 | 442500 | 1497 |
| 235 | 20240318 | 145400 | 223755624500 | 443000 | 443000 | 443500 | 443000 | 369 |
| 236 | 20240318 | 145300 | 223592022500 | 443000 | 443000 | 443500 | 443000 | 403 |
| 237 | 20240318 | 145200 | 223413380500 | 443500 | 442500 | 443500 | 442500 | 940 |
| 238 | 20240318 | 145100 | 222996897500 | 443000 | 443000 | 443500 | 442500 | 1105 |
| 239 | 20240318 | 145000 | 222507600000 | 443500 | 443000 | 443500 | 442500 | 1198 |
| 240 | 20240318 | 144900 | 221976774000 | 443000 | 443000 | 443500 | 443000 | 682 |
| 241 | 20240318 | 144800 | 221674625500 | 443500 | 443000 | 443500 | 443000 | 600 |
| 242 | 20240318 | 144700 | 221408798000 | 443500 | 443000 | 444000 | 443000 | 2182 |
| 243 | 20240318 | 144600 | 220442014500 | 443500 | 443500 | 444000 | 443000 | 549 |
| 244 | 20240318 | 144500 | 220198535500 | 443500 | 443500 | 444000 | 443500 | 1104 |
| 245 | 20240318 | 144400 | 219708755500 | 444000 | 443500 | 444000 | 443500 | 376 |
| 246 | 20240318 | 144300 | 219541955000 | 443500 | 443500 | 444000 | 443500 | 359 |
| 247 | 20240318 | 144200 | 219382714500 | 443500 | 444000 | 444500 | 443000 | 990 |
| 248 | 20240318 | 144100 | 218943369500 | 443500 | 443000 | 444000 | 443000 | 451 |
| 249 | 20240318 | 144000 | 218743397000 | 443000 | 444000 | 444500 | 443000 | 1033 |
| 250 | 20240318 | 143900 | 218285025500 | 444000 | 443500 | 444500 | 443000 | 1288 |
| 251 | 20240318 | 143800 | 217713537000 | 443000 | 443000 | 443500 | 443000 | 498 |
| 252 | 20240318 | 143700 | 217492861500 | 443000 | 443500 | 443500 | 443000 | 471 |
| 253 | 20240318 | 143600 | 217284140000 | 443000 | 443000 | 443500 | 443000 | 406 |
| 254 | 20240318 | 143500 | 217104140000 | 443000 | 443000 | 443500 | 443000 | 510 |
| 255 | 20240318 | 143400 | 216878184500 | 443000 | 444000 | 444500 | 443000 | 2345 |
| 256 | 20240318 | 143300 | 215837611500 | 444000 | 444000 | 444500 | 444000 | 276 |
| 257 | 20240318 | 143200 | 215715013500 | 444000 | 444500 | 445000 | 444000 | 2052 |
| 258 | 20240318 | 143100 | 214802975000 | 444500 | 445000 | 445500 | 444500 | 1225 |
| 259 | 20240318 | 143000 | 214258080000 | 445000 | 444500 | 445500 | 444500 | 782 |
| 260 | 20240318 | 142900 | 213910055500 | 445000 | 444500 | 445000 | 444500 | 1047 |
| 261 | 20240318 | 142800 | 213444197000 | 444500 | 445000 | 445000 | 444500 | 368 |
| 262 | 20240318 | 142700 | 213280563000 | 445000 | 444500 | 445000 | 444500 | 276 |
| 263 | 20240318 | 142600 | 213157783000 | 444500 | 444500 | 445000 | 444000 | 503 |
| 264 | 20240318 | 142500 | 212934196000 | 444500 | 445000 | 445000 | 444000 | 640 |
| 265 | 20240318 | 142400 | 212649713500 | 445000 | 444000 | 445000 | 444000 | 453 |
| 266 | 20240318 | 142300 | 212448322000 | 444500 | 444000 | 444500 | 443500 | 290 |
| 267 | 20240318 | 142200 | 212319483000 | 444000 | 444000 | 444500 | 443500 | 416 |
| 268 | 20240318 | 142100 | 212134800000 | 444000 | 444500 | 444500 | 443500 | 677 |
| 269 | 20240318 | 142000 | 211834247500 | 444500 | 443500 | 444500 | 443500 | 1247 |
| 270 | 20240318 | 141900 | 211280514000 | 444000 | 443500 | 444000 | 443500 | 459 |
| 271 | 20240318 | 141800 | 211076848000 | 443500 | 444500 | 444500 | 443500 | 704 |
| 272 | 20240318 | 141700 | 210764219500 | 444000 | 444500 | 445000 | 444000 | 460 |
| 273 | 20240318 | 141600 | 210559765500 | 444500 | 445500 | 445500 | 444500 | 1123 |
| 274 | 20240318 | 141500 | 210060192000 | 445000 | 445500 | 445500 | 445000 | 316 |
| 275 | 20240318 | 141400 | 209919486000 | 445500 | 445500 | 446000 | 445000 | 943 |
| 276 | 20240318 | 141300 | 209499434500 | 446000 | 446000 | 446000 | 445500 | 887 |
| 277 | 20240318 | 141200 | 209103935000 | 446000 | 445500 | 446000 | 445000 | 993 |
| 278 | 20240318 | 141100 | 208661576000 | 445500 | 445500 | 445500 | 445000 | 243 |
| 279 | 20240318 | 141000 | 208553390000 | 445000 | 444500 | 445500 | 444500 | 1469 |
| 280 | 20240318 | 140900 | 207899521500 | 445000 | 445000 | 445500 | 444500 | 1127 |
| 281 | 20240318 | 140800 | 207397958500 | 445000 | 445000 | 445500 | 445000 | 328 |
| 282 | 20240318 | 140700 | 207251892000 | 445000 | 444500 | 445500 | 444500 | 897 |
| 283 | 20240318 | 140600 | 206852708500 | 445000 | 445000 | 445500 | 444500 | 1256 |
| 284 | 20240318 | 140500 | 206293799000 | 445000 | 444500 | 445000 | 444000 | 1312 |
| 285 | 20240318 | 140400 | 205710351000 | 444000 | 443500 | 444500 | 443000 | 1094 |
| 286 | 20240318 | 140300 | 205224746500 | 443000 | 443500 | 443500 | 443000 | 587 |
| 287 | 20240318 | 140200 | 204964550500 | 443000 | 443000 | 443500 | 443000 | 822 |
| 288 | 20240318 | 140100 | 204600118000 | 443500 | 443500 | 443500 | 443000 | 193 |
| 289 | 20240318 | 140000 | 204514556000 | 443000 | 442500 | 443500 | 442500 | 976 |
| 290 | 20240318 | 135900 | 204082147500 | 442500 | 443000 | 443000 | 442500 | 224 |
| 291 | 20240318 | 135800 | 203982947500 | 442500 | 443000 | 443000 | 442500 | 213 |
| 292 | 20240318 | 135700 | 203888660000 | 442500 | 442500 | 443500 | 442500 | 356 |
| 293 | 20240318 | 135600 | 203730980000 | 442500 | 443000 | 443500 | 442500 | 373 |
| 294 | 20240318 | 135500 | 203565766500 | 443000 | 443000 | 443500 | 443000 | 772 |
| 295 | 20240318 | 135400 | 203223744000 | 443000 | 443000 | 443500 | 443000 | 423 |
| 296 | 20240318 | 135300 | 203036221000 | 443500 | 444000 | 444000 | 443000 | 1532 |
| 297 | 20240318 | 135200 | 202356524500 | 444500 | 444500 | 444500 | 444000 | 482 |
| 298 | 20240318 | 135100 | 202142368000 | 444500 | 444500 | 445000 | 444000 | 1081 |
| 299 | 20240318 | 135000 | 201661906000 | 444000 | 444000 | 444500 | 444000 | 447 |
| 300 | 20240318 | 134900 | 201463356000 | 444000 | 444000 | 444500 | 444000 | 627 |
| 301 | 20240318 | 134800 | 201184684000 | 444000 | 442500 | 444500 | 442500 | 1703 |
| 302 | 20240318 | 134700 | 200429436000 | 443000 | 442500 | 443000 | 442500 | 255 |
| 303 | 20240318 | 134600 | 200316542500 | 442500 | 443000 | 443000 | 442500 | 250 |
| 304 | 20240318 | 134500 | 200205872500 | 443000 | 442500 | 443000 | 442500 | 230 |
| 305 | 20240318 | 134400 | 200104030500 | 443000 | 442500 | 443000 | 442500 | 796 |
| 306 | 20240318 | 134300 | 199751484000 | 443000 | 442500 | 443000 | 442500 | 356 |
| 307 | 20240318 | 134200 | 199593929500 | 442500 | 443000 | 443000 | 442500 | 546 |
| 308 | 20240318 | 134100 | 199352238500 | 442500 | 443000 | 443000 | 442500 | 237 |
| 309 | 20240318 | 134000 | 199247301500 | 442500 | 442500 | 443000 | 442500 | 238 |
| 310 | 20240318 | 133900 | 199141941000 | 442500 | 442500 | 443000 | 442000 | 936 |
| 311 | 20240318 | 133800 | 198727579500 | 442500 | 442500 | 442500 | 442000 | 248 |
| 312 | 20240318 | 133700 | 198617890500 | 442000 | 443000 | 443000 | 442000 | 785 |
| 313 | 20240318 | 133600 | 198270548000 | 442500 | 442500 | 443000 | 442500 | 332 |
| 314 | 20240318 | 133500 | 198123582500 | 443000 | 443000 | 443000 | 442500 | 464 |
| 315 | 20240318 | 133400 | 197918236000 | 442500 | 443000 | 443000 | 442500 | 122 |
| 316 | 20240318 | 133300 | 197864232000 | 443000 | 442000 | 443500 | 442000 | 767 |
| 317 | 20240318 | 133200 | 197524675500 | 442500 | 443000 | 443500 | 442000 | 565 |
| 318 | 20240318 | 133100 | 197274492500 | 443000 | 441500 | 443500 | 441500 | 2568 |
| 319 | 20240318 | 133000 | 196138942500 | 441500 | 443000 | 443000 | 441500 | 3995 |
| 320 | 20240318 | 132900 | 194372674000 | 442500 | 443500 | 444000 | 442500 | 3216 |
| 321 | 20240318 | 132800 | 192947686000 | 443500 | 443500 | 444000 | 443500 | 293 |
| 322 | 20240318 | 132700 | 192817684500 | 443500 | 443500 | 444000 | 443500 | 554 |
| 323 | 20240318 | 132600 | 192571813000 | 443500 | 444000 | 444500 | 443500 | 455 |
| 324 | 20240318 | 132500 | 192369832000 | 444000 | 443500 | 444500 | 443500 | 993 |
| 325 | 20240318 | 132400 | 191928875500 | 444000 | 443500 | 444000 | 443500 | 645 |
| 326 | 20240318 | 132300 | 191642545000 | 443500 | 444500 | 444500 | 443500 | 1368 |
| 327 | 20240318 | 132200 | 191035263500 | 444500 | 444000 | 445000 | 444000 | 1422 |
| 328 | 20240318 | 132100 | 190403480500 | 444000 | 444000 | 444500 | 444000 | 639 |
| 329 | 20240318 | 132000 | 190119742000 | 444000 | 445000 | 445000 | 444000 | 4225 |
| 330 | 20240318 | 131900 | 188241604500 | 445000 | 445000 | 445500 | 445000 | 123 |
| 331 | 20240318 | 131800 | 188186828000 | 445000 | 445500 | 445500 | 445000 | 127 |
| 332 | 20240318 | 131700 | 188130263000 | 445000 | 445000 | 445500 | 445000 | 524 |
| 333 | 20240318 | 131600 | 187897042500 | 445000 | 445500 | 445500 | 445000 | 318 |
| 334 | 20240318 | 131500 | 187755477000 | 445000 | 446000 | 446000 | 445000 | 1283 |
| 335 | 20240318 | 131400 | 187183823000 | 446000 | 446000 | 446000 | 445500 | 475 |
| 336 | 20240318 | 131300 | 186972101500 | 446000 | 445000 | 446000 | 445000 | 1181 |
| 337 | 20240318 | 131200 | 186445880000 | 445000 | 445000 | 445500 | 444500 | 961 |
| 338 | 20240318 | 131100 | 186018200500 | 444500 | 445000 | 445000 | 444500 | 366 |
| 339 | 20240318 | 131000 | 185855404500 | 444500 | 445000 | 445000 | 444500 | 552 |
| 340 | 20240318 | 130900 | 185609923000 | 445000 | 444500 | 445000 | 444500 | 271 |
| 341 | 20240318 | 130800 | 185489395000 | 444500 | 445000 | 445000 | 444500 | 811 |
| 342 | 20240318 | 130700 | 185128657500 | 445000 | 444500 | 445000 | 444000 | 1294 |
| 343 | 20240318 | 130600 | 184552999500 | 444500 | 445000 | 445500 | 444000 | 1764 |
| 344 | 20240318 | 130500 | 183768215500 | 445000 | 445500 | 445500 | 445000 | 755 |
| 345 | 20240318 | 130400 | 183432109500 | 445000 | 445500 | 446000 | 445000 | 824 |
| 346 | 20240318 | 130300 | 183065009000 | 445500 | 445500 | 446000 | 445500 | 507 |
| 347 | 20240318 | 130200 | 182839037000 | 445500 | 444500 | 446000 | 444500 | 792 |
| 348 | 20240318 | 130100 | 182486338500 | 444500 | 445000 | 445500 | 444500 | 1671 |
| 349 | 20240318 | 130000 | 181742839000 | 445500 | 445000 | 445500 | 445000 | 699 |
| 350 | 20240318 | 125900 | 181431491000 | 445000 | 445000 | 445500 | 444500 | 1118 |
| 351 | 20240318 | 125800 | 180933979000 | 445000 | 444500 | 445000 | 444000 | 799 |
| 352 | 20240318 | 125700 | 180578694500 | 444500 | 444000 | 445000 | 444000 | 481 |
| 353 | 20240318 | 125600 | 180364929500 | 444000 | 444500 | 445000 | 444000 | 746 |
| 354 | 20240318 | 125500 | 180033570500 | 444500 | 445000 | 445500 | 444000 | 5350 |
| 355 | 20240318 | 125400 | 177656010000 | 445000 | 446000 | 446500 | 445000 | 2259 |
| 356 | 20240318 | 125300 | 176649590000 | 446000 | 446000 | 446500 | 445500 | 1092 |
| 357 | 20240318 | 125200 | 176162540000 | 445500 | 445500 | 446000 | 445000 | 1298 |
| 358 | 20240318 | 125100 | 175584186500 | 446000 | 446500 | 446500 | 445500 | 1466 |
| 359 | 20240318 | 125000 | 174930244000 | 446000 | 446500 | 446500 | 446000 | 523 |
| 360 | 20240318 | 124900 | 174696850000 | 446000 | 446500 | 446500 | 446000 | 723 |
| 361 | 20240318 | 124800 | 174374102000 | 446500 | 447500 | 447500 | 446000 | 2752 |
| 362 | 20240318 | 124700 | 173143804000 | 447000 | 447000 | 448000 | 447000 | 2247 |
| 363 | 20240318 | 124600 | 172138244000 | 447500 | 447000 | 447500 | 446500 | 1592 |
| 364 | 20240318 | 124500 | 171426256000 | 446500 | 446000 | 446500 | 445500 | 1181 |
| 365 | 20240318 | 124400 | 170899419500 | 445500 | 446000 | 446000 | 445500 | 578 |
| 366 | 20240318 | 124300 | 170641792500 | 446000 | 445500 | 446000 | 445000 | 980 |
| 367 | 20240318 | 124200 | 170205020000 | 445000 | 446000 | 446500 | 445000 | 2122 |
| 368 | 20240318 | 124100 | 169258911500 | 446000 | 447000 | 447500 | 446000 | 4381 |
| 369 | 20240318 | 124000 | 167301577500 | 447500 | 447500 | 447500 | 447000 | 2182 |
| 370 | 20240318 | 123900 | 166325518500 | 447500 | 447500 | 447500 | 447000 | 2526 |
| 371 | 20240318 | 123800 | 165195300500 | 447000 | 447000 | 448000 | 446500 | 4492 |
| 372 | 20240318 | 123700 | 163185613000 | 447000 | 445500 | 447000 | 445500 | 4410 |
| 373 | 20240318 | 123600 | 161217397000 | 445500 | 444000 | 446000 | 444000 | 11208 |
| 374 | 20240318 | 123500 | 156230313500 | 444000 | 443000 | 444000 | 443000 | 1727 |
| 375 | 20240318 | 123400 | 155464224000 | 443500 | 443000 | 443500 | 443000 | 1704 |
| 376 | 20240318 | 123300 | 154709303500 | 443000 | 443000 | 443500 | 443000 | 2233 |
| 377 | 20240318 | 123200 | 153719130500 | 443500 | 441500 | 443500 | 441500 | 10275 |
| 378 | 20240318 | 123100 | 149173510500 | 441500 | 442000 | 442000 | 441500 | 831 |
| 379 | 20240318 | 123000 | 148806492000 | 442000 | 441500 | 442000 | 441500 | 1703 |
| 380 | 20240318 | 122900 | 148054422500 | 441500 | 441500 | 441500 | 441000 | 267 |
| 381 | 20240318 | 122800 | 147936601000 | 441000 | 440500 | 441500 | 440500 | 1495 |
| 382 | 20240318 | 122700 | 147277294500 | 440500 | 441000 | 441000 | 440500 | 112 |
| 383 | 20240318 | 122600 | 147227925000 | 440500 | 441000 | 441000 | 440500 | 273 |
| 384 | 20240318 | 122500 | 147107612500 | 440500 | 441000 | 441000 | 440500 | 200 |
| 385 | 20240318 | 122400 | 147019449500 | 441000 | 441000 | 441000 | 440500 | 203 |
| 386 | 20240318 | 122300 | 146930016000 | 441000 | 441000 | 441500 | 440500 | 2193 |
| 387 | 20240318 | 122200 | 145962953500 | 441000 | 441500 | 441500 | 441000 | 174 |
| 388 | 20240318 | 122100 | 145886157500 | 441500 | 441500 | 441500 | 441000 | 180 |
| 389 | 20240318 | 122000 | 145806734500 | 441000 | 442000 | 442000 | 441000 | 520 |
| 390 | 20240318 | 121900 | 145577084500 | 441500 | 442000 | 442000 | 441000 | 440 |
| 391 | 20240318 | 121800 | 145382779000 | 441500 | 441500 | 442000 | 441000 | 878 |
| 392 | 20240318 | 121700 | 144995117500 | 441500 | 441000 | 442000 | 441000 | 775 |
| 393 | 20240318 | 121600 | 144652793000 | 441500 | 441500 | 442000 | 441000 | 1451 |
| 394 | 20240318 | 121500 | 144012182500 | 441500 | 441000 | 441500 | 441000 | 2070 |
| 395 | 20240318 | 121400 | 143098331000 | 441000 | 441000 | 441500 | 441000 | 351 |
| 396 | 20240318 | 121300 | 142943447500 | 441000 | 441500 | 441500 | 441000 | 245 |
| 397 | 20240318 | 121200 | 142835323000 | 441000 | 441000 | 441500 | 441000 | 247 |
| 398 | 20240318 | 121100 | 142726342000 | 441000 | 441000 | 441500 | 441000 | 276 |
| 399 | 20240318 | 121000 | 142604550500 | 441000 | 441500 | 441500 | 441000 | 257 |
| 400 | 20240318 | 120900 | 142491163500 | 441000 | 441000 | 441500 | 441000 | 382 |
| 401 | 20240318 | 120800 | 142322594000 | 441000 | 441500 | 441500 | 441000 | 593 |
| 402 | 20240318 | 120700 | 142060941500 | 441500 | 441000 | 441500 | 441000 | 222 |
| 403 | 20240318 | 120600 | 141962966500 | 441000 | 441500 | 441500 | 441000 | 165 |
| 404 | 20240318 | 120500 | 141890152000 | 441500 | 441000 | 441500 | 441000 | 229 |
| 405 | 20240318 | 120400 | 141789078500 | 441500 | 441500 | 441500 | 441000 | 692 |
| 406 | 20240318 | 120300 | 141483762000 | 441500 | 440500 | 441500 | 440500 | 1077 |
| 407 | 20240318 | 120200 | 141008929000 | 440500 | 441000 | 441000 | 440500 | 494 |
| 408 | 20240318 | 120100 | 140791134000 | 441000 | 440500 | 441000 | 440500 | 709 |
| 409 | 20240318 | 120000 | 140478640000 | 440500 | 441000 | 441000 | 440500 | 213 |
| 410 | 20240318 | 115900 | 140384796000 | 440500 | 440000 | 441000 | 440000 | 610 |
| 411 | 20240318 | 115800 | 140116133000 | 440000 | 440500 | 441000 | 440000 | 1327 |
| 412 | 20240318 | 115700 | 139531611500 | 441000 | 441000 | 441000 | 440500 | 278 |
| 413 | 20240318 | 115600 | 139409067000 | 440500 | 441000 | 441000 | 440500 | 341 |
| 414 | 20240318 | 115500 | 139258751500 | 441000 | 441500 | 441500 | 440500 | 706 |
| 415 | 20240318 | 115400 | 138947480500 | 441000 | 440500 | 441500 | 440500 | 857 |
| 416 | 20240318 | 115300 | 138569696000 | 441000 | 440500 | 441000 | 440500 | 1245 |
| 417 | 20240318 | 115200 | 138021037500 | 440500 | 441500 | 442000 | 440500 | 2577 |
| 418 | 20240318 | 115100 | 136884280000 | 441500 | 441000 | 442000 | 440500 | 6459 |
| 419 | 20240318 | 115000 | 134033771000 | 441000 | 441000 | 441000 | 440500 | 841 |
| 420 | 20240318 | 114900 | 133662955500 | 441000 | 439500 | 441000 | 439500 | 8226 |
| 421 | 20240318 | 114800 | 130042329500 | 439500 | 439000 | 440000 | 438500 | 6132 |
| 422 | 20240318 | 114700 | 127349256500 | 439000 | 439000 | 439000 | 438500 | 229 |
| 423 | 20240318 | 114600 | 127248768000 | 438500 | 439000 | 439000 | 438500 | 1128 |
| 424 | 20240318 | 114500 | 126753621000 | 438500 | 439000 | 439000 | 438500 | 513 |
| 425 | 20240318 | 114400 | 126528594000 | 439000 | 438500 | 439000 | 438000 | 759 |
| 426 | 20240318 | 114300 | 126195689000 | 438500 | 438000 | 438500 | 438000 | 3158 |
| 427 | 20240318 | 114200 | 124810949000 | 438000 | 437500 | 438000 | 437000 | 5340 |
| 428 | 20240318 | 114100 | 122473893000 | 437500 | 437500 | 437500 | 437000 | 85 |
| 429 | 20240318 | 114000 | 122436724500 | 437500 | 437000 | 437500 | 437000 | 426 |
| 430 | 20240318 | 113900 | 122250369500 | 436500 | 437000 | 437000 | 436500 | 583 |
| 431 | 20240318 | 113800 | 121995618000 | 437000 | 437000 | 437000 | 436500 | 171 |
| 432 | 20240318 | 113700 | 121920956000 | 437000 | 437500 | 437500 | 436500 | 1042 |
| 433 | 20240318 | 113600 | 121465729000 | 437000 | 437500 | 437500 | 437000 | 321 |
| 434 | 20240318 | 113500 | 121325404500 | 437000 | 437500 | 437500 | 437000 | 87 |
| 435 | 20240318 | 113400 | 121287368500 | 437000 | 437000 | 437500 | 436000 | 332 |
| 436 | 20240318 | 113300 | 121142253500 | 437000 | 436500 | 437000 | 436000 | 1810 |
| 437 | 20240318 | 113200 | 120352707000 | 437000 | 436500 | 437000 | 436500 | 307 |
| 438 | 20240318 | 113100 | 120218608000 | 436500 | 437500 | 437500 | 436500 | 1550 |
| 439 | 20240318 | 113000 | 119541332000 | 437000 | 437500 | 437500 | 437000 | 129 |
| 440 | 20240318 | 112900 | 119484936500 | 437500 | 437500 | 437500 | 437000 | 161 |
| 441 | 20240318 | 112800 | 119414552000 | 437000 | 437000 | 437500 | 437000 | 227 |
| 442 | 20240318 | 112700 | 119315301500 | 437000 | 437000 | 437500 | 437000 | 491 |
| 443 | 20240318 | 112600 | 119100713500 | 437000 | 437000 | 437500 | 437000 | 659 |
| 444 | 20240318 | 112500 | 118812512500 | 437500 | 437000 | 437500 | 437000 | 228 |
| 445 | 20240318 | 112400 | 118712775500 | 437000 | 437000 | 437500 | 436500 | 687 |
| 446 | 20240318 | 112300 | 118412564500 | 437000 | 437000 | 437000 | 436500 | 61 |
| 447 | 20240318 | 112200 | 118385915000 | 437000 | 436000 | 437000 | 436000 | 293 |
| 448 | 20240318 | 112100 | 118257983500 | 436000 | 436000 | 436500 | 436000 | 243 |
| 449 | 20240318 | 112000 | 118151966500 | 436500 | 436000 | 436500 | 436000 | 201 |
| 450 | 20240318 | 111900 | 118064265500 | 436500 | 436500 | 436500 | 436000 | 127 |
| 451 | 20240318 | 111800 | 118008847500 | 436500 | 436000 | 436500 | 436000 | 308 |
| 452 | 20240318 | 111700 | 117874529500 | 436000 | 436000 | 436500 | 436000 | 238 |
| 453 | 20240318 | 111600 | 117770753500 | 436000 | 436500 | 436500 | 435500 | 450 |
| 454 | 20240318 | 111500 | 117574521000 | 436500 | 436000 | 436500 | 435500 | 609 |
| 455 | 20240318 | 111400 | 117308955000 | 436500 | 436500 | 436500 | 436000 | 151 |
| 456 | 20240318 | 111300 | 117243058000 | 436500 | 436000 | 436500 | 436000 | 696 |
| 457 | 20240318 | 111200 | 116939589500 | 436500 | 436000 | 436500 | 436000 | 194 |
| 458 | 20240318 | 111100 | 116854921500 | 436000 | 436000 | 436500 | 436000 | 198 |
| 459 | 20240318 | 111000 | 116768550000 | 436000 | 436500 | 436500 | 436000 | 151 |
| 460 | 20240318 | 110900 | 116702693000 | 436000 | 436500 | 436500 | 436000 | 367 |
| 461 | 20240318 | 110800 | 116542571500 | 436000 | 435500 | 437000 | 435500 | 1682 |
| 462 | 20240318 | 110700 | 115809337500 | 436000 | 437000 | 437000 | 434500 | 6053 |
| 463 | 20240318 | 110600 | 113172740000 | 437000 | 438000 | 438000 | 436500 | 2228 |
| 464 | 20240318 | 110500 | 112198296000 | 437500 | 438000 | 438000 | 437500 | 406 |
| 465 | 20240318 | 110400 | 112020608500 | 438000 | 438000 | 438000 | 437500 | 154 |
| 466 | 20240318 | 110300 | 111953200000 | 438000 | 438500 | 438500 | 437500 | 1820 |
| 467 | 20240318 | 110200 | 111156135000 | 438000 | 438000 | 438500 | 438000 | 237 |
| 468 | 20240318 | 110100 | 111052251000 | 438000 | 438500 | 438500 | 438000 | 400 |
| 469 | 20240318 | 110000 | 110876912000 | 438000 | 438000 | 438500 | 437500 | 2675 |
| 470 | 20240318 | 105900 | 109704863500 | 438000 | 438000 | 438000 | 437500 | 200 |
| 471 | 20240318 | 105800 | 109617271500 | 437500 | 438000 | 438000 | 437500 | 167 |
| 472 | 20240318 | 105700 | 109544183500 | 437500 | 437500 | 438000 | 437500 | 157 |
| 473 | 20240318 | 105600 | 109475472000 | 438000 | 438000 | 438000 | 437000 | 1645 |
| 474 | 20240318 | 105500 | 108755378500 | 437500 | 438000 | 438000 | 437500 | 448 |
| 475 | 20240318 | 105400 | 108559335000 | 437500 | 437000 | 438000 | 437000 | 1026 |
| 476 | 20240318 | 105300 | 108110370000 | 437500 | 436500 | 437500 | 436500 | 396 |
| 477 | 20240318 | 105200 | 107937306500 | 436500 | 437500 | 438000 | 436500 | 782 |
| 478 | 20240318 | 105100 | 107595419000 | 437500 | 435500 | 437500 | 435500 | 2335 |
| 479 | 20240318 | 105000 | 106576074500 | 435500 | 436000 | 436000 | 435500 | 679 |
| 480 | 20240318 | 104900 | 106280232000 | 436000 | 435500 | 436000 | 435500 | 430 |
| 481 | 20240318 | 104800 | 106092875000 | 436000 | 436000 | 436000 | 435500 | 528 |
| 482 | 20240318 | 104700 | 105862752000 | 436000 | 435500 | 436000 | 435500 | 290 |
| 483 | 20240318 | 104600 | 105736400500 | 435500 | 436000 | 436000 | 435500 | 206 |
| 484 | 20240318 | 104500 | 105646658500 | 436000 | 436000 | 436000 | 435500 | 208 |
| 485 | 20240318 | 104400 | 105556005000 | 435500 | 435500 | 436000 | 435000 | 681 |
| 486 | 20240318 | 104300 | 105259389500 | 435500 | 436000 | 436000 | 435000 | 1232 |
| 487 | 20240318 | 104200 | 104722891000 | 436000 | 436500 | 436500 | 435500 | 1551 |
| 488 | 20240318 | 104100 | 104046683000 | 436500 | 436500 | 436500 | 436000 | 186 |
| 489 | 20240318 | 104000 | 103965521500 | 436500 | 436500 | 436500 | 436000 | 676 |
| 490 | 20240318 | 103900 | 103670738500 | 436000 | 436000 | 436500 | 436000 | 596 |
| 491 | 20240318 | 103800 | 103410839500 | 436500 | 437000 | 437000 | 436000 | 1013 |
| 492 | 20240318 | 103700 | 102968622500 | 436500 | 437500 | 437500 | 436500 | 339 |
| 493 | 20240318 | 103600 | 102820467500 | 437000 | 437500 | 438000 | 437000 | 1399 |
| 494 | 20240318 | 103500 | 102208488000 | 437500 | 438000 | 438000 | 437500 | 80 |
| 495 | 20240318 | 103400 | 102173460000 | 438000 | 438000 | 438000 | 437500 | 441 |
| 496 | 20240318 | 103300 | 101980313500 | 438000 | 438000 | 438000 | 437500 | 297 |
| 497 | 20240318 | 103200 | 101850271500 | 438000 | 438000 | 438500 | 437500 | 776 |
| 498 | 20240318 | 103100 | 101510433000 | 438000 | 436500 | 438000 | 436500 | 2049 |
| 499 | 20240318 | 103000 | 100614404500 | 437000 | 437000 | 437000 | 436500 | 841 |
| 500 | 20240318 | 102900 | 100247112500 | 437000 | 437000 | 437000 | 436500 | 458 |
| 501 | 20240318 | 102800 | 100047141500 | 437000 | 437000 | 437000 | 436500 | 311 |
| 502 | 20240318 | 102700 | 99911303500 | 437000 | 437500 | 437500 | 436500 | 1248 |
| 503 | 20240318 | 102600 | 99366109500 | 437500 | 437500 | 437500 | 437000 | 169 |
| 504 | 20240318 | 102500 | 99292204000 | 437500 | 437500 | 437500 | 437000 | 385 |
| 505 | 20240318 | 102400 | 99123794000 | 437000 | 437500 | 437500 | 437000 | 379 |
| 506 | 20240318 | 102300 | 98958068500 | 437500 | 437500 | 437500 | 437000 | 690 |
| 507 | 20240318 | 102200 | 98656286000 | 438000 | 438000 | 438000 | 437500 | 344 |
| 508 | 20240318 | 102100 | 98505637500 | 438000 | 439000 | 439000 | 437000 | 1485 |
| 509 | 20240318 | 102000 | 97855504000 | 438500 | 439000 | 439000 | 438500 | 474 |
| 510 | 20240318 | 101900 | 97647514000 | 439000 | 439000 | 439000 | 438500 | 705 |
| 511 | 20240318 | 101800 | 97338185500 | 438500 | 438000 | 439000 | 438000 | 2348 |
| 512 | 20240318 | 101700 | 96308889000 | 438000 | 437500 | 438000 | 437500 | 442 |
| 513 | 20240318 | 101600 | 96115409000 | 437500 | 438000 | 438000 | 437000 | 1567 |
| 514 | 20240318 | 101500 | 95429846500 | 438000 | 437500 | 438000 | 437500 | 492 |
| 515 | 20240318 | 101400 | 95214407500 | 437500 | 437000 | 438000 | 436500 | 682 |
| 516 | 20240318 | 101300 | 94916024000 | 436500 | 436500 | 437500 | 436500 | 294 |
| 517 | 20240318 | 101200 | 94787563000 | 437000 | 437000 | 437000 | 436500 | 492 |
| 518 | 20240318 | 101100 | 94572644500 | 437000 | 436500 | 437000 | 436000 | 717 |
| 519 | 20240318 | 101000 | 94259607000 | 436500 | 436000 | 437000 | 436000 | 1458 |
| 520 | 20240318 | 100900 | 93623549000 | 436500 | 436500 | 436500 | 436000 | 495 |
| 521 | 20240318 | 100800 | 93407700500 | 436000 | 437500 | 437500 | 436000 | 983 |
| 522 | 20240318 | 100700 | 92978425500 | 437500 | 437500 | 438000 | 437000 | 1248 |
| 523 | 20240318 | 100600 | 92432482000 | 438000 | 438000 | 438000 | 437500 | 264 |
| 524 | 20240318 | 100500 | 92316892500 | 438000 | 437000 | 438000 | 437000 | 655 |
| 525 | 20240318 | 100400 | 92030417000 | 437000 | 438000 | 438000 | 437000 | 1236 |
| 526 | 20240318 | 100300 | 91489784000 | 437500 | 438000 | 438500 | 437500 | 855 |
| 527 | 20240318 | 100200 | 91115472000 | 438000 | 439000 | 439500 | 438000 | 3537 |
| 528 | 20240318 | 100100 | 89562871500 | 439000 | 439000 | 439000 | 438500 | 1968 |
| 529 | 20240318 | 100000 | 88699438000 | 439000 | 438000 | 439000 | 438000 | 1367 |
| 530 | 20240318 | 095900 | 88100109000 | 438000 | 439000 | 439000 | 437000 | 3049 |
| 531 | 20240318 | 095800 | 86765470500 | 439000 | 438500 | 439500 | 438000 | 4809 |
| 532 | 20240318 | 095700 | 84655350000 | 438000 | 438500 | 438500 | 437500 | 2527 |
| 533 | 20240318 | 095600 | 83547953500 | 438000 | 436500 | 438500 | 436000 | 3652 |
| 534 | 20240318 | 095500 | 81950081500 | 436500 | 435500 | 436500 | 435000 | 1660 |
| 535 | 20240318 | 095400 | 81226794000 | 435000 | 436000 | 436000 | 435000 | 1457 |
| 536 | 20240318 | 095300 | 80591926000 | 436000 | 435500 | 436000 | 435000 | 1891 |
| 537 | 20240318 | 095200 | 79768535500 | 435500 | 437000 | 437000 | 435500 | 1212 |
| 538 | 20240318 | 095100 | 79239785000 | 437000 | 436500 | 437000 | 436500 | 1097 |
| 539 | 20240318 | 095000 | 78760540000 | 436500 | 435500 | 437000 | 434500 | 4241 |
| 540 | 20240318 | 094900 | 76911826000 | 435500 | 437000 | 437000 | 435500 | 3315 |
| 541 | 20240318 | 094800 | 75465235500 | 437000 | 438000 | 438000 | 436500 | 4001 |
| 542 | 20240318 | 094700 | 73715800500 | 437500 | 437500 | 439000 | 437500 | 7059 |
| 543 | 20240318 | 094600 | 70623024000 | 437500 | 437500 | 438000 | 437000 | 2956 |
| 544 | 20240318 | 094500 | 69329229500 | 437000 | 437000 | 438000 | 437000 | 5752 |
| 545 | 20240318 | 094400 | 66812985000 | 437500 | 436500 | 437500 | 436000 | 4016 |
| 546 | 20240318 | 094300 | 65058948500 | 436500 | 435500 | 437500 | 435500 | 6172 |
| 547 | 20240318 | 094200 | 62364224000 | 436000 | 434500 | 436000 | 434000 | 4699 |
| 548 | 20240318 | 094100 | 60319501500 | 434500 | 434000 | 434500 | 434000 | 894 |
| 549 | 20240318 | 094000 | 59931202500 | 434000 | 435000 | 435000 | 434000 | 2548 |
| 550 | 20240318 | 093900 | 58823620000 | 435000 | 434500 | 435000 | 434000 | 2521 |
| 551 | 20240318 | 093800 | 57727782500 | 434000 | 432500 | 434000 | 432000 | 2690 |
| 552 | 20240318 | 093700 | 56562083000 | 432000 | 434000 | 434000 | 431500 | 5477 |
| 553 | 20240318 | 093600 | 54192649000 | 434000 | 434500 | 435000 | 433000 | 3909 |
| 554 | 20240318 | 093500 | 52496479500 | 435000 | 434500 | 435000 | 433500 | 3733 |
| 555 | 20240318 | 093400 | 50874942000 | 434500 | 433000 | 435000 | 432500 | 10113 |
| 556 | 20240318 | 093300 | 46483031500 | 433000 | 431000 | 433000 | 431000 | 2993 |
| 557 | 20240318 | 093200 | 45189394500 | 431000 | 431000 | 432000 | 430000 | 4257 |
| 558 | 20240318 | 093100 | 43354150000 | 431000 | 430500 | 431500 | 430000 | 1653 |
| 559 | 20240318 | 093000 | 42642211500 | 430000 | 430500 | 431500 | 429500 | 6350 |
| 560 | 20240318 | 092900 | 39906747000 | 430000 | 430000 | 430500 | 429000 | 4854 |
| 561 | 20240318 | 092800 | 37820756500 | 430000 | 429500 | 430000 | 429500 | 1588 |
| 562 | 20240318 | 092700 | 37138082500 | 430000 | 428500 | 430000 | 428500 | 3136 |
| 563 | 20240318 | 092600 | 35791407500 | 429000 | 429500 | 429500 | 428500 | 1082 |
| 564 | 20240318 | 092500 | 35327428500 | 429500 | 428000 | 429500 | 428000 | 3453 |
| 565 | 20240318 | 092400 | 33846581500 | 428000 | 427500 | 428000 | 427000 | 1731 |
| 566 | 20240318 | 092300 | 33106126500 | 427500 | 426500 | 427500 | 426500 | 883 |
| 567 | 20240318 | 092200 | 32729076000 | 427000 | 427000 | 427500 | 426500 | 569 |
| 568 | 20240318 | 092100 | 32486061500 | 427000 | 427500 | 428000 | 427000 | 1120 |
| 569 | 20240318 | 092000 | 32007635500 | 427500 | 428000 | 428000 | 427500 | 1223 |
| 570 | 20240318 | 091900 | 31484777000 | 428000 | 427500 | 428000 | 427500 | 439 |
| 571 | 20240318 | 091800 | 31297034500 | 427500 | 428500 | 428500 | 427500 | 545 |
| 572 | 20240318 | 091700 | 31063889500 | 428500 | 428500 | 428500 | 427500 | 1533 |
| 573 | 20240318 | 091600 | 30407528500 | 428500 | 427500 | 428500 | 426500 | 2418 |
| 574 | 20240318 | 091500 | 29373412500 | 427500 | 426500 | 427500 | 426000 | 1156 |
| 575 | 20240318 | 091400 | 28880564500 | 426000 | 426000 | 427000 | 426000 | 693 |
| 576 | 20240318 | 091300 | 28585197000 | 426000 | 425500 | 427500 | 425500 | 3820 |
| 577 | 20240318 | 091200 | 26957535500 | 426000 | 426000 | 426500 | 425000 | 3222 |
| 578 | 20240318 | 091100 | 25586877000 | 426000 | 426500 | 426500 | 425500 | 3047 |
| 579 | 20240318 | 091000 | 24288449000 | 426500 | 428000 | 428500 | 426500 | 2560 |
| 580 | 20240318 | 090900 | 23195562500 | 428500 | 428000 | 428500 | 427500 | 1293 |
| 581 | 20240318 | 090800 | 22642148500 | 428000 | 429000 | 429000 | 427500 | 1359 |
| 582 | 20240318 | 090700 | 22060158500 | 429000 | 429000 | 429000 | 427500 | 1436 |
| 583 | 20240318 | 090600 | 21445080500 | 429000 | 427000 | 429000 | 426500 | 1766 |
| 584 | 20240318 | 090500 | 20689870500 | 427500 | 428500 | 429500 | 426500 | 7078 |
| 585 | 20240318 | 090400 | 17659571000 | 428500 | 427500 | 428500 | 427000 | 3620 |
| 586 | 20240318 | 090300 | 16111479000 | 427500 | 428500 | 429000 | 427000 | 3627 |
| 587 | 20240318 | 090200 | 14560011500 | 429000 | 428500 | 430500 | 428000 | 6803 |
| 588 | 20240318 | 090100 | 11638062500 | 428500 | 429000 | 429500 | 427500 | 6703 |
| 589 | 20240318 | 090000 | 8764864000 | 429000 | 425000 | 430000 | 424500 | 20011 |