35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 14736 |
| 3 | 20240318 | 185600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20240318 | 185500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20240318 | 185400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20240318 | 185300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20240318 | 185200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20240318 | 185100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20240318 | 185000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20240318 | 184900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20240318 | 184800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20240318 | 184700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20240318 | 184600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20240318 | 184500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20240318 | 184400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20240318 | 184300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20240318 | 184200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20240318 | 184100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20240318 | 184000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20240318 | 183900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20240318 | 183800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20240318 | 183700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20240318 | 183600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20240318 | 183500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20240318 | 183400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20240318 | 183300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20240318 | 183200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20240318 | 183100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20240318 | 183000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20240318 | 182900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20240318 | 182800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20240318 | 182700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 14736 |
| 33 | 20240318 | 182600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20240318 | 182500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20240318 | 182400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20240318 | 182300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20240318 | 182200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20240318 | 182100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20240318 | 182000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20240318 | 181900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20240318 | 181800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20240318 | 181700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20240318 | 181600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20240318 | 181500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20240318 | 181400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20240318 | 181300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20240318 | 181200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20240318 | 181100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20240318 | 181000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20240318 | 180900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20240318 | 180800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20240318 | 180700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20240318 | 180600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20240318 | 180500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20240318 | 180400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20240318 | 180300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20240318 | 180200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20240318 | 180100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20240318 | 180000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20240318 | 175900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20240318 | 175800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20240318 | 175700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 14736 |
| 63 | 20240318 | 175600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20240318 | 175500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20240318 | 175400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20240318 | 175300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20240318 | 175200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20240318 | 175100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20240318 | 175000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20240318 | 174900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20240318 | 174800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20240318 | 174700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20240318 | 174600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20240318 | 174500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20240318 | 174400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20240318 | 174300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20240318 | 174200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20240318 | 174100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20240318 | 174000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20240318 | 173900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20240318 | 173800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20240318 | 173700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20240318 | 173600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20240318 | 173500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20240318 | 173400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20240318 | 173300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20240318 | 173200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20240318 | 173100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20240318 | 173000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20240318 | 172900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20240318 | 172800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20240318 | 172700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 14736 |
| 93 | 20240318 | 172600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20240318 | 172500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20240318 | 172400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20240318 | 172300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20240318 | 172200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20240318 | 172100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20240318 | 172000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20240318 | 171900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20240318 | 171800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20240318 | 171700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20240318 | 171600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20240318 | 171500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20240318 | 171400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20240318 | 171300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20240318 | 171200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20240318 | 171100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20240318 | 171000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20240318 | 170900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20240318 | 170800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20240318 | 170700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20240318 | 170600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20240318 | 170500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20240318 | 170400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20240318 | 170300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20240318 | 170200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20240318 | 170100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20240318 | 170000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20240318 | 165900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20240318 | 165800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20240318 | 165700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 14736 |
| 123 | 20240318 | 165600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20240318 | 165500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20240318 | 165400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20240318 | 165300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20240318 | 165200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20240318 | 165100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20240318 | 165000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20240318 | 164900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20240318 | 164800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20240318 | 164700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20240318 | 164600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20240318 | 164500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20240318 | 164400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20240318 | 164300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20240318 | 164200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20240318 | 164100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20240318 | 164000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20240318 | 163900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20240318 | 163800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20240318 | 163700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20240318 | 163600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20240318 | 163500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20240318 | 163400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20240318 | 163300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20240318 | 163200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20240318 | 163100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20240318 | 163000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20240318 | 162900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20240318 | 162800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20240318 | 162700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 14736 |
| 153 | 20240318 | 162600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20240318 | 162500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20240318 | 162400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20240318 | 162300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20240318 | 162200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20240318 | 162100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20240318 | 162000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20240318 | 161900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20240318 | 161800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20240318 | 161700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20240318 | 161600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20240318 | 161500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20240318 | 161400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20240318 | 161300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20240318 | 161200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20240318 | 161100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20240318 | 161000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20240318 | 160900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20240318 | 160800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20240318 | 160700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20240318 | 160600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20240318 | 160500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20240318 | 160400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20240318 | 160300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20240318 | 160200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20240318 | 160100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20240318 | 160000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20240318 | 155900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20240318 | 155800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20240318 | 155700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 14736 |
| 183 | 20240318 | 155600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20240318 | 155500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20240318 | 155400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20240318 | 155300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20240318 | 155200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20240318 | 155100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20240318 | 155000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20240318 | 154900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20240318 | 154800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20240318 | 154700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20240318 | 154600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20240318 | 154500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20240318 | 154400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20240318 | 154300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20240318 | 154200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20240318 | 154100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20240318 | 154000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20240318 | 153900 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20240318 | 153800 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20240318 | 153700 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20240318 | 153600 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20240318 | 153500 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20240318 | 153400 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20240318 | 153300 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20240318 | 153200 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20240318 | 153100 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20240318 | 153000 | 54199113500 | 268000 | 268000 | 268000 | 268000 | 14736 |
| 210 | 20240318 | 152900 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 211 | 20240318 | 152800 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 212 | 20240318 | 152700 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 213 | 20240318 | 152600 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 214 | 20240318 | 152500 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 215 | 20240318 | 152400 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 216 | 20240318 | 152300 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 217 | 20240318 | 152200 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 218 | 20240318 | 152100 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 219 | 20240318 | 152000 | 50249865500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 220 | 20240318 | 151900 | 50249865500 | 268000 | 267500 | 268000 | 267000 | 593 |
| 221 | 20240318 | 151800 | 50091148000 | 267500 | 267000 | 267500 | 267000 | 314 |
| 222 | 20240318 | 151700 | 50007193000 | 267500 | 267000 | 267500 | 267000 | 331 |
| 223 | 20240318 | 151600 | 49918695000 | 267500 | 267500 | 267500 | 267000 | 1057 |
| 224 | 20240318 | 151500 | 49636424500 | 267000 | 267000 | 267500 | 267000 | 211 |
| 225 | 20240318 | 151400 | 49580052500 | 267000 | 267000 | 267500 | 267000 | 145 |
| 226 | 20240318 | 151300 | 49541313500 | 267000 | 267000 | 267500 | 267000 | 219 |
| 227 | 20240318 | 151200 | 49482813500 | 267000 | 267000 | 267500 | 267000 | 240 |
| 228 | 20240318 | 151100 | 49418717500 | 267000 | 267000 | 267500 | 267000 | 142 |
| 229 | 20240318 | 151000 | 49380788500 | 267000 | 267500 | 268000 | 267000 | 625 |
| 230 | 20240318 | 150900 | 49213605500 | 267500 | 267500 | 268000 | 267500 | 426 |
| 231 | 20240318 | 150800 | 49099644500 | 267500 | 267500 | 268000 | 267500 | 176 |
| 232 | 20240318 | 150700 | 49052561500 | 267500 | 267500 | 268000 | 267500 | 225 |
| 233 | 20240318 | 150600 | 48992369000 | 267500 | 267500 | 268000 | 267500 | 105 |
| 234 | 20240318 | 150500 | 48964276500 | 267500 | 267500 | 268000 | 267500 | 151 |
| 235 | 20240318 | 150400 | 48923880000 | 267500 | 267500 | 268000 | 267500 | 113 |
| 236 | 20240318 | 150300 | 48893636500 | 267500 | 268000 | 268500 | 267500 | 560 |
| 237 | 20240318 | 150200 | 48743540000 | 268000 | 268000 | 268500 | 268000 | 121 |
| 238 | 20240318 | 150100 | 48711095000 | 268500 | 268000 | 268500 | 268000 | 173 |
| 239 | 20240318 | 150000 | 48664713000 | 268000 | 268500 | 268500 | 268000 | 144 |
| 240 | 20240318 | 145900 | 48626092500 | 268000 | 268500 | 268500 | 268000 | 326 |
| 241 | 20240318 | 145800 | 48538633000 | 268000 | 268000 | 268500 | 268000 | 303 |
| 242 | 20240318 | 145700 | 48457332500 | 268000 | 267500 | 268500 | 267500 | 182 |
| 243 | 20240318 | 145600 | 48408556500 | 267500 | 268000 | 268500 | 267500 | 905 |
| 244 | 20240318 | 145500 | 48165829000 | 268000 | 267000 | 268500 | 267000 | 3082 |
| 245 | 20240318 | 145400 | 47340251000 | 267500 | 267000 | 267500 | 267000 | 670 |
| 246 | 20240318 | 145300 | 47161079000 | 267000 | 267000 | 267500 | 267000 | 367 |
| 247 | 20240318 | 145200 | 47063006000 | 267000 | 267000 | 267500 | 267000 | 319 |
| 248 | 20240318 | 145100 | 46977725500 | 267500 | 267000 | 267500 | 267000 | 425 |
| 249 | 20240318 | 145000 | 46864191000 | 267500 | 267000 | 267500 | 267000 | 441 |
| 250 | 20240318 | 144900 | 46746394500 | 267000 | 267000 | 267500 | 267000 | 226 |
| 251 | 20240318 | 144800 | 46686019500 | 267000 | 267000 | 267500 | 267000 | 303 |
| 252 | 20240318 | 144700 | 46605116500 | 267500 | 267000 | 267500 | 267000 | 155 |
| 253 | 20240318 | 144600 | 46563717500 | 267000 | 267000 | 267500 | 267000 | 209 |
| 254 | 20240318 | 144500 | 46507904500 | 267500 | 267000 | 267500 | 267000 | 342 |
| 255 | 20240318 | 144400 | 46416552000 | 267500 | 267000 | 267500 | 267000 | 280 |
| 256 | 20240318 | 144300 | 46341789000 | 267000 | 267500 | 267500 | 267000 | 321 |
| 257 | 20240318 | 144200 | 46256052500 | 267000 | 267500 | 267500 | 267000 | 292 |
| 258 | 20240318 | 144100 | 46178080500 | 267500 | 267000 | 267500 | 267000 | 212 |
| 259 | 20240318 | 144000 | 46121459500 | 267000 | 267000 | 267500 | 267000 | 165 |
| 260 | 20240318 | 143900 | 46077387000 | 267000 | 267500 | 267500 | 267000 | 486 |
| 261 | 20240318 | 143800 | 45947620500 | 267000 | 267000 | 267500 | 267000 | 194 |
| 262 | 20240318 | 143700 | 45895803000 | 267000 | 267000 | 267500 | 267000 | 146 |
| 263 | 20240318 | 143600 | 45856806000 | 267000 | 267000 | 267500 | 267000 | 127 |
| 264 | 20240318 | 143500 | 45822887000 | 267000 | 267000 | 267500 | 267000 | 222 |
| 265 | 20240318 | 143400 | 45763605000 | 267000 | 267000 | 267500 | 267000 | 120 |
| 266 | 20240318 | 143300 | 45731553000 | 267000 | 267000 | 267500 | 267000 | 239 |
| 267 | 20240318 | 143200 | 45667713000 | 267000 | 267000 | 267500 | 267000 | 133 |
| 268 | 20240318 | 143100 | 45632184500 | 267000 | 267000 | 267500 | 267000 | 213 |
| 269 | 20240318 | 143000 | 45575303000 | 267500 | 267000 | 267500 | 267000 | 188 |
| 270 | 20240318 | 142900 | 45525093000 | 267000 | 267000 | 267500 | 267000 | 133 |
| 271 | 20240318 | 142800 | 45489575500 | 267500 | 267000 | 267500 | 267000 | 154 |
| 272 | 20240318 | 142700 | 45448439000 | 267000 | 267500 | 267500 | 267000 | 310 |
| 273 | 20240318 | 142600 | 45365615500 | 267500 | 268000 | 268000 | 267500 | 172 |
| 274 | 20240318 | 142500 | 45319596000 | 267500 | 267500 | 268000 | 267000 | 163 |
| 275 | 20240318 | 142400 | 45275987500 | 267500 | 268000 | 268000 | 267500 | 259 |
| 276 | 20240318 | 142300 | 45206700500 | 268000 | 267000 | 268000 | 267000 | 317 |
| 277 | 20240318 | 142200 | 45121988000 | 267500 | 267500 | 267500 | 267000 | 168 |
| 278 | 20240318 | 142100 | 45077121000 | 267500 | 267000 | 267500 | 267000 | 269 |
| 279 | 20240318 | 142000 | 45005189000 | 267500 | 267000 | 268000 | 267000 | 707 |
| 280 | 20240318 | 141900 | 44816111000 | 267000 | 268000 | 268000 | 267000 | 1030 |
| 281 | 20240318 | 141800 | 44540542500 | 267500 | 267500 | 268000 | 267500 | 121 |
| 282 | 20240318 | 141700 | 44508168500 | 267500 | 268000 | 268000 | 267500 | 138 |
| 283 | 20240318 | 141600 | 44471218500 | 268000 | 267500 | 268000 | 267500 | 133 |
| 284 | 20240318 | 141500 | 44435626500 | 268000 | 267500 | 268000 | 267500 | 139 |
| 285 | 20240318 | 141400 | 44398438500 | 267500 | 268000 | 268000 | 267500 | 102 |
| 286 | 20240318 | 141300 | 44371143000 | 267500 | 267500 | 268000 | 267500 | 159 |
| 287 | 20240318 | 141200 | 44328596000 | 267500 | 267500 | 268000 | 267500 | 238 |
| 288 | 20240318 | 141100 | 44264923000 | 267500 | 267500 | 268000 | 267500 | 157 |
| 289 | 20240318 | 141000 | 44222917500 | 267500 | 267500 | 268000 | 267500 | 213 |
| 290 | 20240318 | 140900 | 44165918000 | 267500 | 267500 | 268000 | 267500 | 769 |
| 291 | 20240318 | 140800 | 43960175000 | 267500 | 267500 | 268000 | 267500 | 92 |
| 292 | 20240318 | 140700 | 43935550500 | 267500 | 267500 | 268000 | 267500 | 219 |
| 293 | 20240318 | 140600 | 43876937000 | 267500 | 267500 | 268000 | 267500 | 133 |
| 294 | 20240318 | 140500 | 43841324000 | 267500 | 268000 | 268000 | 267500 | 208 |
| 295 | 20240318 | 140400 | 43785649500 | 268000 | 267500 | 268000 | 267500 | 167 |
| 296 | 20240318 | 140300 | 43740923000 | 268000 | 267500 | 268000 | 267500 | 173 |
| 297 | 20240318 | 140200 | 43694612000 | 268000 | 267500 | 268000 | 267500 | 100 |
| 298 | 20240318 | 140100 | 43667826000 | 268000 | 268000 | 268000 | 267500 | 197 |
| 299 | 20240318 | 140000 | 43615079000 | 267500 | 267500 | 268000 | 267500 | 91 |
| 300 | 20240318 | 135900 | 43590701500 | 267500 | 268000 | 268000 | 267500 | 478 |
| 301 | 20240318 | 135800 | 43462796500 | 267500 | 267500 | 268000 | 267500 | 55 |
| 302 | 20240318 | 135700 | 43448067000 | 267500 | 268000 | 268000 | 267500 | 169 |
| 303 | 20240318 | 135600 | 43402822500 | 268000 | 267500 | 268000 | 267500 | 121 |
| 304 | 20240318 | 135500 | 43370412000 | 268000 | 268000 | 268000 | 267500 | 183 |
| 305 | 20240318 | 135400 | 43321412500 | 267500 | 267500 | 268000 | 267500 | 92 |
| 306 | 20240318 | 135300 | 43296775500 | 267500 | 267500 | 268000 | 267500 | 326 |
| 307 | 20240318 | 135200 | 43209535000 | 267500 | 268000 | 268000 | 267500 | 136 |
| 308 | 20240318 | 135100 | 43173115500 | 267500 | 268000 | 268500 | 267500 | 283 |
| 309 | 20240318 | 135000 | 43097351500 | 268000 | 268000 | 268500 | 268000 | 500 |
| 310 | 20240318 | 134900 | 42963315500 | 268000 | 268500 | 268500 | 268000 | 160 |
| 311 | 20240318 | 134800 | 42920392000 | 268000 | 268500 | 268500 | 268000 | 144 |
| 312 | 20240318 | 134700 | 42881759500 | 268000 | 268000 | 268500 | 268000 | 504 |
| 313 | 20240318 | 134600 | 42746513000 | 268500 | 267500 | 268500 | 267500 | 307 |
| 314 | 20240318 | 134500 | 42664205000 | 268000 | 268000 | 268000 | 267500 | 290 |
| 315 | 20240318 | 134400 | 42586513500 | 267500 | 267500 | 268000 | 267500 | 179 |
| 316 | 20240318 | 134300 | 42538580000 | 267500 | 267500 | 268000 | 267500 | 128 |
| 317 | 20240318 | 134200 | 42504291500 | 268000 | 267500 | 268000 | 267500 | 154 |
| 318 | 20240318 | 134100 | 42463049500 | 267500 | 268000 | 268000 | 267500 | 202 |
| 319 | 20240318 | 134000 | 42408954500 | 268000 | 267500 | 268000 | 267500 | 242 |
| 320 | 20240318 | 133900 | 42344130500 | 268000 | 268000 | 268000 | 267500 | 108 |
| 321 | 20240318 | 133800 | 42315200000 | 267500 | 268000 | 268000 | 267500 | 147 |
| 322 | 20240318 | 133700 | 42275842000 | 267500 | 267500 | 268000 | 267500 | 74 |
| 323 | 20240318 | 133600 | 42256030000 | 268000 | 268000 | 268000 | 267500 | 139 |
| 324 | 20240318 | 133500 | 42218809500 | 268000 | 267500 | 268000 | 267500 | 159 |
| 325 | 20240318 | 133400 | 42176230500 | 268000 | 268000 | 268000 | 267500 | 237 |
| 326 | 20240318 | 133300 | 42112732000 | 268000 | 268000 | 268000 | 267500 | 910 |
| 327 | 20240318 | 133200 | 41868965500 | 268000 | 267500 | 268000 | 267500 | 68 |
| 328 | 20240318 | 133100 | 41850757500 | 267500 | 268000 | 268000 | 267500 | 166 |
| 329 | 20240318 | 133000 | 41806341500 | 267500 | 267500 | 268000 | 267500 | 70 |
| 330 | 20240318 | 132900 | 41787600000 | 267500 | 267500 | 268000 | 267500 | 129 |
| 331 | 20240318 | 132800 | 41753086000 | 267500 | 267500 | 268000 | 267500 | 98 |
| 332 | 20240318 | 132700 | 41726850000 | 267500 | 267500 | 268000 | 267500 | 127 |
| 333 | 20240318 | 132600 | 41692871500 | 267500 | 267500 | 268000 | 267500 | 61 |
| 334 | 20240318 | 132500 | 41676544500 | 268000 | 267000 | 268000 | 267000 | 457 |
| 335 | 20240318 | 132400 | 41554303500 | 267500 | 267500 | 267500 | 267000 | 81 |
| 336 | 20240318 | 132300 | 41532656500 | 267000 | 267000 | 267500 | 267000 | 118 |
| 337 | 20240318 | 132200 | 41501128500 | 267000 | 267000 | 267000 | 266500 | 121 |
| 338 | 20240318 | 132100 | 41468823500 | 267000 | 266500 | 267000 | 266500 | 263 |
| 339 | 20240318 | 132000 | 41398680000 | 266500 | 266500 | 267000 | 266500 | 514 |
| 340 | 20240318 | 131900 | 41261682500 | 267000 | 267000 | 267000 | 266500 | 170 |
| 341 | 20240318 | 131800 | 41216343500 | 267000 | 267000 | 267500 | 266500 | 674 |
| 342 | 20240318 | 131700 | 41036686000 | 266500 | 267000 | 267500 | 266500 | 207 |
| 343 | 20240318 | 131600 | 40981409500 | 267000 | 267500 | 267500 | 266500 | 808 |
| 344 | 20240318 | 131500 | 40765771000 | 267000 | 267500 | 268000 | 267000 | 1803 |
| 345 | 20240318 | 131400 | 40283729500 | 267500 | 268000 | 268500 | 267500 | 1267 |
| 346 | 20240318 | 131300 | 39944264000 | 268500 | 268000 | 268500 | 268000 | 133 |
| 347 | 20240318 | 131200 | 39908600500 | 268500 | 268500 | 269000 | 268000 | 1131 |
| 348 | 20240318 | 131100 | 39604916500 | 268500 | 268500 | 269000 | 268500 | 206 |
| 349 | 20240318 | 131000 | 39549570500 | 268500 | 269000 | 269000 | 268500 | 233 |
| 350 | 20240318 | 130900 | 39486945500 | 269000 | 268500 | 269000 | 268500 | 195 |
| 351 | 20240318 | 130800 | 39434577000 | 268500 | 269000 | 269000 | 268500 | 111 |
| 352 | 20240318 | 130700 | 39404759500 | 269000 | 269000 | 269000 | 268500 | 273 |
| 353 | 20240318 | 130600 | 39331386000 | 268500 | 269000 | 269000 | 268500 | 87 |
| 354 | 20240318 | 130500 | 39308019500 | 268500 | 268500 | 269000 | 268500 | 192 |
| 355 | 20240318 | 130400 | 39256449500 | 269000 | 268500 | 269000 | 268500 | 114 |
| 356 | 20240318 | 130300 | 39225824500 | 268500 | 268500 | 269000 | 268500 | 87 |
| 357 | 20240318 | 130200 | 39202458000 | 269000 | 268500 | 269000 | 268500 | 136 |
| 358 | 20240318 | 130100 | 39165924000 | 268500 | 269000 | 269000 | 268500 | 141 |
| 359 | 20240318 | 130000 | 39128047000 | 269000 | 268500 | 269000 | 268000 | 288 |
| 360 | 20240318 | 125900 | 39050662500 | 268500 | 268000 | 268500 | 268000 | 171 |
| 361 | 20240318 | 125800 | 39004809000 | 268000 | 268500 | 269000 | 268000 | 734 |
| 362 | 20240318 | 125700 | 38807786000 | 269000 | 268500 | 269000 | 268500 | 177 |
| 363 | 20240318 | 125600 | 38760229500 | 268500 | 268500 | 269000 | 268500 | 153 |
| 364 | 20240318 | 125500 | 38719112500 | 268500 | 269500 | 269500 | 268500 | 884 |
| 365 | 20240318 | 125400 | 38481625500 | 269500 | 269000 | 269500 | 268500 | 234 |
| 366 | 20240318 | 125300 | 38418707000 | 269000 | 269000 | 269500 | 268500 | 151 |
| 367 | 20240318 | 125200 | 38378115000 | 269000 | 269000 | 269000 | 268500 | 176 |
| 368 | 20240318 | 125100 | 38330787500 | 269000 | 269000 | 269500 | 268500 | 1437 |
| 369 | 20240318 | 125000 | 37944161000 | 269500 | 269500 | 269500 | 269000 | 139 |
| 370 | 20240318 | 124900 | 37906737000 | 269500 | 269000 | 269500 | 269000 | 257 |
| 371 | 20240318 | 124800 | 37837528000 | 269500 | 269000 | 269500 | 269000 | 139 |
| 372 | 20240318 | 124700 | 37800092000 | 269500 | 269000 | 269500 | 269000 | 159 |
| 373 | 20240318 | 124600 | 37757285000 | 269000 | 269500 | 269500 | 269000 | 178 |
| 374 | 20240318 | 124500 | 37709357500 | 269000 | 269500 | 269500 | 269000 | 139 |
| 375 | 20240318 | 124400 | 37671943500 | 269000 | 269000 | 269500 | 269000 | 251 |
| 376 | 20240318 | 124300 | 37604370500 | 269500 | 269500 | 269500 | 269000 | 316 |
| 377 | 20240318 | 124200 | 37519308000 | 269000 | 269500 | 269500 | 269000 | 150 |
| 378 | 20240318 | 124100 | 37478912000 | 269500 | 269000 | 269500 | 269000 | 593 |
| 379 | 20240318 | 124000 | 37319344500 | 269000 | 269500 | 269500 | 269000 | 240 |
| 380 | 20240318 | 123900 | 37254736000 | 269500 | 269000 | 269500 | 269000 | 419 |
| 381 | 20240318 | 123800 | 37141978500 | 269000 | 269000 | 269500 | 269000 | 225 |
| 382 | 20240318 | 123700 | 37081402500 | 269000 | 269000 | 269500 | 269000 | 186 |
| 383 | 20240318 | 123600 | 37031317500 | 269500 | 269500 | 269500 | 269000 | 169 |
| 384 | 20240318 | 123500 | 36985814500 | 269000 | 269000 | 269500 | 269000 | 103 |
| 385 | 20240318 | 123400 | 36958098500 | 269500 | 269500 | 269500 | 269000 | 281 |
| 386 | 20240318 | 123300 | 36882400500 | 269500 | 269500 | 269500 | 269000 | 177 |
| 387 | 20240318 | 123200 | 36834736500 | 269000 | 269500 | 269500 | 269000 | 2167 |
| 388 | 20240318 | 123100 | 36250776500 | 270000 | 270000 | 270000 | 269500 | 1401 |
| 389 | 20240318 | 123000 | 35873170000 | 269500 | 270000 | 270000 | 269500 | 203 |
| 390 | 20240318 | 122900 | 35818419000 | 269500 | 269500 | 270000 | 269500 | 291 |
| 391 | 20240318 | 122800 | 35739960000 | 269500 | 269500 | 270000 | 269500 | 315 |
| 392 | 20240318 | 122700 | 35655027500 | 269500 | 270000 | 270000 | 269500 | 951 |
| 393 | 20240318 | 122600 | 35398680500 | 269500 | 269500 | 270000 | 269500 | 169 |
| 394 | 20240318 | 122500 | 35353099500 | 269500 | 270000 | 270000 | 269500 | 306 |
| 395 | 20240318 | 122400 | 35270621000 | 269500 | 269500 | 270000 | 269500 | 366 |
| 396 | 20240318 | 122300 | 35171950000 | 269500 | 269500 | 270000 | 269500 | 329 |
| 397 | 20240318 | 122200 | 35083228500 | 269500 | 269500 | 270000 | 269500 | 1721 |
| 398 | 20240318 | 122100 | 34619197000 | 270000 | 270000 | 270000 | 269500 | 369 |
| 399 | 20240318 | 122000 | 34519640000 | 269500 | 270000 | 270000 | 269500 | 266 |
| 400 | 20240318 | 121900 | 34447854500 | 270000 | 270000 | 270000 | 269500 | 314 |
| 401 | 20240318 | 121800 | 34363152500 | 269500 | 269500 | 270000 | 269500 | 268 |
| 402 | 20240318 | 121700 | 34290854500 | 269500 | 269500 | 270000 | 269500 | 330 |
| 403 | 20240318 | 121600 | 34201851500 | 270000 | 270000 | 270000 | 269500 | 468 |
| 404 | 20240318 | 121500 | 34075542500 | 270000 | 270000 | 270000 | 269500 | 385 |
| 405 | 20240318 | 121400 | 33971658000 | 269500 | 269500 | 270000 | 269500 | 175 |
| 406 | 20240318 | 121300 | 33924457500 | 270000 | 269500 | 270000 | 269500 | 286 |
| 407 | 20240318 | 121200 | 33847296500 | 269500 | 269500 | 270000 | 269500 | 252 |
| 408 | 20240318 | 121100 | 33779312000 | 270000 | 269500 | 270000 | 269500 | 207 |
| 409 | 20240318 | 121000 | 33723466500 | 269500 | 269500 | 270000 | 269500 | 394 |
| 410 | 20240318 | 120900 | 33617193000 | 270000 | 270000 | 270000 | 269500 | 370 |
| 411 | 20240318 | 120800 | 33517361500 | 270000 | 270000 | 270000 | 269500 | 498 |
| 412 | 20240318 | 120700 | 33382948000 | 270000 | 269500 | 270000 | 269500 | 440 |
| 413 | 20240318 | 120600 | 33264273500 | 270000 | 270000 | 270000 | 269500 | 332 |
| 414 | 20240318 | 120500 | 33174682000 | 270000 | 269500 | 270000 | 269500 | 669 |
| 415 | 20240318 | 120400 | 32994141500 | 269500 | 270000 | 270000 | 269500 | 695 |
| 416 | 20240318 | 120300 | 32806724500 | 269500 | 269000 | 270000 | 269000 | 2358 |
| 417 | 20240318 | 120200 | 32171017000 | 269500 | 269000 | 269500 | 269000 | 461 |
| 418 | 20240318 | 120100 | 32046857500 | 269500 | 269500 | 269500 | 269000 | 339 |
| 419 | 20240318 | 120000 | 31955510000 | 269500 | 269500 | 269500 | 269000 | 203 |
| 420 | 20240318 | 115900 | 31900857500 | 269500 | 269500 | 269500 | 269000 | 314 |
| 421 | 20240318 | 115800 | 31816259500 | 269500 | 269000 | 269500 | 269000 | 241 |
| 422 | 20240318 | 115700 | 31751385500 | 269000 | 269500 | 269500 | 269000 | 233 |
| 423 | 20240318 | 115600 | 31688628000 | 269500 | 269000 | 269500 | 269000 | 203 |
| 424 | 20240318 | 115500 | 31633981500 | 269500 | 269000 | 269500 | 269000 | 213 |
| 425 | 20240318 | 115400 | 31576604500 | 269000 | 269500 | 269500 | 269000 | 365 |
| 426 | 20240318 | 115300 | 31478315500 | 269500 | 269000 | 269500 | 269000 | 298 |
| 427 | 20240318 | 115200 | 31398031000 | 269500 | 269500 | 269500 | 269000 | 728 |
| 428 | 20240318 | 115100 | 31202091000 | 269500 | 269000 | 269500 | 269000 | 262 |
| 429 | 20240318 | 115000 | 31131526000 | 269000 | 269500 | 269500 | 269000 | 320 |
| 430 | 20240318 | 114900 | 31045339000 | 269500 | 269000 | 269500 | 269000 | 195 |
| 431 | 20240318 | 114800 | 30992829000 | 269000 | 269000 | 269500 | 269000 | 206 |
| 432 | 20240318 | 114700 | 30937363000 | 269500 | 269000 | 269500 | 269000 | 276 |
| 433 | 20240318 | 114600 | 30863053500 | 269000 | 269500 | 269500 | 269000 | 217 |
| 434 | 20240318 | 114500 | 30804609500 | 269000 | 269000 | 269500 | 269000 | 205 |
| 435 | 20240318 | 114400 | 30749422500 | 269000 | 269500 | 269500 | 269000 | 81 |
| 436 | 20240318 | 114300 | 30727601500 | 269500 | 269000 | 269500 | 269000 | 237 |
| 437 | 20240318 | 114200 | 30663767500 | 269000 | 269500 | 269500 | 269000 | 125 |
| 438 | 20240318 | 114100 | 30630096000 | 269500 | 269500 | 269500 | 269000 | 192 |
| 439 | 20240318 | 114000 | 30578394500 | 269500 | 269000 | 269500 | 269000 | 169 |
| 440 | 20240318 | 113900 | 30532858500 | 269500 | 269500 | 269500 | 269000 | 811 |
| 441 | 20240318 | 113800 | 30314505500 | 269000 | 269000 | 269500 | 269000 | 162 |
| 442 | 20240318 | 113700 | 30270854000 | 269500 | 269500 | 269500 | 269000 | 281 |
| 443 | 20240318 | 113600 | 30195163000 | 269500 | 269000 | 269500 | 269000 | 245 |
| 444 | 20240318 | 113500 | 30129168000 | 269500 | 269500 | 269500 | 269000 | 305 |
| 445 | 20240318 | 113400 | 30047024000 | 269000 | 269500 | 269500 | 269000 | 222 |
| 446 | 20240318 | 113300 | 29987204500 | 269500 | 269500 | 269500 | 269000 | 278 |
| 447 | 20240318 | 113200 | 29912334000 | 269000 | 269500 | 269500 | 269000 | 230 |
| 448 | 20240318 | 113100 | 29850410000 | 269500 | 269500 | 269500 | 269000 | 142 |
| 449 | 20240318 | 113000 | 29812178500 | 269500 | 269000 | 269500 | 269000 | 77 |
| 450 | 20240318 | 112900 | 29791434500 | 269000 | 269500 | 269500 | 269000 | 130 |
| 451 | 20240318 | 112800 | 29756436000 | 269500 | 269000 | 269500 | 269000 | 555 |
| 452 | 20240318 | 112700 | 29606898000 | 269500 | 268500 | 269500 | 268500 | 1022 |
| 453 | 20240318 | 112600 | 29331886500 | 269000 | 268500 | 269000 | 268500 | 3835 |
| 454 | 20240318 | 112500 | 28301973500 | 268500 | 268500 | 269000 | 268500 | 170 |
| 455 | 20240318 | 112400 | 28256287000 | 268500 | 268500 | 269000 | 268500 | 142 |
| 456 | 20240318 | 112300 | 28218119500 | 269000 | 269000 | 269000 | 268500 | 314 |
| 457 | 20240318 | 112200 | 28133667000 | 269000 | 268500 | 269000 | 268500 | 127 |
| 458 | 20240318 | 112100 | 28099524500 | 268500 | 269000 | 269000 | 268500 | 207 |
| 459 | 20240318 | 112000 | 28043897500 | 269000 | 269000 | 269000 | 268500 | 198 |
| 460 | 20240318 | 111900 | 27990639500 | 269000 | 269000 | 269000 | 268500 | 83 |
| 461 | 20240318 | 111800 | 27968330000 | 269000 | 269000 | 269000 | 268500 | 103 |
| 462 | 20240318 | 111700 | 27940652500 | 269000 | 269000 | 269000 | 268500 | 322 |
| 463 | 20240318 | 111600 | 27854182500 | 269000 | 268500 | 269000 | 268500 | 83 |
| 464 | 20240318 | 111500 | 27831863500 | 268500 | 268500 | 269000 | 268500 | 91 |
| 465 | 20240318 | 111400 | 27807404000 | 269000 | 268500 | 269000 | 268500 | 104 |
| 466 | 20240318 | 111300 | 27779438500 | 269000 | 268500 | 269000 | 268500 | 135 |
| 467 | 20240318 | 111200 | 27743138000 | 268500 | 269500 | 269500 | 268500 | 2310 |
| 468 | 20240318 | 111100 | 27121635500 | 269500 | 268500 | 269500 | 268500 | 903 |
| 469 | 20240318 | 111000 | 26878779500 | 268500 | 268500 | 269000 | 268500 | 454 |
| 470 | 20240318 | 110900 | 26756777500 | 269000 | 269000 | 269500 | 268500 | 2330 |
| 471 | 20240318 | 110800 | 26130158500 | 269500 | 269000 | 269500 | 269000 | 376 |
| 472 | 20240318 | 110700 | 26028850500 | 269000 | 269500 | 269500 | 269000 | 175 |
| 473 | 20240318 | 110600 | 25981721500 | 269500 | 269500 | 269500 | 269000 | 144 |
| 474 | 20240318 | 110500 | 25942939000 | 269500 | 269500 | 269500 | 269000 | 441 |
| 475 | 20240318 | 110400 | 25824245000 | 269000 | 269000 | 269500 | 269000 | 150 |
| 476 | 20240318 | 110300 | 25783845000 | 269500 | 269500 | 269500 | 269000 | 137 |
| 477 | 20240318 | 110200 | 25746942000 | 269000 | 269500 | 269500 | 269000 | 133 |
| 478 | 20240318 | 110100 | 25711105000 | 269500 | 269000 | 269500 | 269000 | 167 |
| 479 | 20240318 | 110000 | 25666162500 | 269000 | 269000 | 269500 | 269000 | 168 |
| 480 | 20240318 | 105900 | 25620909000 | 269000 | 269000 | 269500 | 269000 | 208 |
| 481 | 20240318 | 105800 | 25564900000 | 269000 | 269000 | 269500 | 269000 | 152 |
| 482 | 20240318 | 105700 | 25523958000 | 269000 | 269000 | 269500 | 269000 | 190 |
| 483 | 20240318 | 105600 | 25472805000 | 269000 | 269000 | 269500 | 269000 | 124 |
| 484 | 20240318 | 105500 | 25439406500 | 269500 | 269500 | 269500 | 269000 | 233 |
| 485 | 20240318 | 105400 | 25376632500 | 269500 | 269500 | 269500 | 269000 | 87 |
| 486 | 20240318 | 105300 | 25353205000 | 269500 | 269500 | 269500 | 269000 | 106 |
| 487 | 20240318 | 105200 | 25324650000 | 269500 | 269500 | 269500 | 269000 | 211 |
| 488 | 20240318 | 105100 | 25267838500 | 269500 | 269500 | 269500 | 269000 | 223 |
| 489 | 20240318 | 105000 | 25207804500 | 269000 | 269000 | 269500 | 269000 | 133 |
| 490 | 20240318 | 104900 | 25171992500 | 269000 | 269000 | 269500 | 269000 | 194 |
| 491 | 20240318 | 104800 | 25119728000 | 269500 | 269000 | 269500 | 269000 | 164 |
| 492 | 20240318 | 104700 | 25075550000 | 269000 | 269500 | 270000 | 269000 | 4212 |
| 493 | 20240318 | 104600 | 23940086000 | 269500 | 269500 | 270000 | 269500 | 133 |
| 494 | 20240318 | 104500 | 23904207000 | 269500 | 269500 | 270000 | 269500 | 414 |
| 495 | 20240318 | 104400 | 23792497500 | 270000 | 270000 | 270000 | 269500 | 135 |
| 496 | 20240318 | 104300 | 23756066500 | 269500 | 270000 | 270000 | 269500 | 265 |
| 497 | 20240318 | 104200 | 23684573500 | 269500 | 269500 | 270000 | 269500 | 319 |
| 498 | 20240318 | 104100 | 23598581500 | 269500 | 270000 | 270000 | 269500 | 357 |
| 499 | 20240318 | 104000 | 23502218500 | 270000 | 270000 | 270000 | 269500 | 503 |
| 500 | 20240318 | 103900 | 23366413000 | 270000 | 270000 | 270000 | 269500 | 748 |
| 501 | 20240318 | 103800 | 23164466500 | 270000 | 270000 | 270000 | 269500 | 345 |
| 502 | 20240318 | 103700 | 23071336000 | 269500 | 270000 | 270000 | 269500 | 765 |
| 503 | 20240318 | 103600 | 22864912500 | 269500 | 270000 | 270000 | 269500 | 1099 |
| 504 | 20240318 | 103500 | 22568214000 | 269500 | 269500 | 270000 | 269500 | 295 |
| 505 | 20240318 | 103400 | 22488575500 | 270000 | 269000 | 270000 | 269000 | 636 |
| 506 | 20240318 | 103300 | 22317057500 | 269500 | 269500 | 269500 | 269000 | 615 |
| 507 | 20240318 | 103200 | 22151365500 | 269500 | 269000 | 269500 | 269000 | 771 |
| 508 | 20240318 | 103100 | 21943594500 | 269500 | 269500 | 269500 | 269000 | 273 |
| 509 | 20240318 | 103000 | 21870051000 | 269500 | 269000 | 269500 | 269000 | 500 |
| 510 | 20240318 | 102900 | 21735330500 | 269500 | 269000 | 269500 | 269000 | 392 |
| 511 | 20240318 | 102800 | 21629709000 | 269500 | 269500 | 269500 | 269000 | 232 |
| 512 | 20240318 | 102700 | 21567212500 | 269000 | 269000 | 269500 | 269000 | 203 |
| 513 | 20240318 | 102600 | 21512527000 | 269500 | 269000 | 269500 | 269000 | 328 |
| 514 | 20240318 | 102500 | 21424184000 | 269500 | 269000 | 269500 | 269000 | 206 |
| 515 | 20240318 | 102400 | 21368724500 | 269500 | 269000 | 269500 | 269000 | 315 |
| 516 | 20240318 | 102300 | 21283976000 | 269000 | 269000 | 269500 | 269000 | 203 |
| 517 | 20240318 | 102200 | 21229291000 | 269500 | 269000 | 269500 | 269000 | 513 |
| 518 | 20240318 | 102100 | 21091094000 | 269500 | 269000 | 269500 | 269000 | 758 |
| 519 | 20240318 | 102000 | 20886859500 | 269000 | 269000 | 269500 | 269000 | 770 |
| 520 | 20240318 | 101900 | 20679638000 | 269000 | 269500 | 269500 | 269000 | 93 |
| 521 | 20240318 | 101800 | 20654591500 | 269000 | 269000 | 269500 | 269000 | 228 |
| 522 | 20240318 | 101700 | 20593166000 | 269000 | 269000 | 269500 | 269000 | 499 |
| 523 | 20240318 | 101600 | 20458929000 | 269500 | 269000 | 269500 | 268500 | 563 |
| 524 | 20240318 | 101500 | 20307461500 | 269000 | 269000 | 269500 | 268500 | 501 |
| 525 | 20240318 | 101400 | 20172668000 | 268500 | 269000 | 269500 | 268500 | 1569 |
| 526 | 20240318 | 101300 | 19750590000 | 269500 | 269000 | 269500 | 268500 | 722 |
| 527 | 20240318 | 101200 | 19556390000 | 268500 | 269000 | 269000 | 268500 | 615 |
| 528 | 20240318 | 101100 | 19391144500 | 268500 | 269000 | 269000 | 268500 | 247 |
| 529 | 20240318 | 101000 | 19324754500 | 268500 | 269000 | 269000 | 268500 | 452 |
| 530 | 20240318 | 100900 | 19203365500 | 269000 | 269000 | 269000 | 268500 | 256 |
| 531 | 20240318 | 100800 | 19134583000 | 269000 | 269500 | 269500 | 268500 | 421 |
| 532 | 20240318 | 100700 | 19021423000 | 269500 | 269500 | 269500 | 268500 | 517 |
| 533 | 20240318 | 100600 | 18882237500 | 269000 | 269500 | 269500 | 269000 | 150 |
| 534 | 20240318 | 100500 | 18841873500 | 269000 | 269000 | 269500 | 268500 | 430 |
| 535 | 20240318 | 100400 | 18726184000 | 269000 | 269000 | 269500 | 268500 | 269 |
| 536 | 20240318 | 100300 | 18653778500 | 269000 | 269000 | 269500 | 269000 | 382 |
| 537 | 20240318 | 100200 | 18551015500 | 269000 | 269000 | 269500 | 269000 | 2060 |
| 538 | 20240318 | 100100 | 17996769500 | 269500 | 268000 | 269500 | 268000 | 4507 |
| 539 | 20240318 | 100000 | 16783797000 | 268500 | 268000 | 268500 | 268000 | 141 |
| 540 | 20240318 | 095900 | 16745957000 | 268000 | 268500 | 268500 | 267500 | 2639 |
| 541 | 20240318 | 095800 | 16038498000 | 268500 | 268500 | 269000 | 268000 | 2508 |
| 542 | 20240318 | 095700 | 15365605500 | 269000 | 269000 | 269000 | 268500 | 162 |
| 543 | 20240318 | 095600 | 15322054500 | 269000 | 268500 | 269000 | 268500 | 320 |
| 544 | 20240318 | 095500 | 15236101500 | 269000 | 268500 | 269000 | 268500 | 199 |
| 545 | 20240318 | 095400 | 15182627000 | 269000 | 268500 | 269000 | 268500 | 336 |
| 546 | 20240318 | 095300 | 15092366000 | 268500 | 269000 | 269000 | 268500 | 1276 |
| 547 | 20240318 | 095200 | 14749568000 | 268500 | 268500 | 269000 | 268500 | 106 |
| 548 | 20240318 | 095100 | 14721074000 | 269000 | 269000 | 269000 | 268500 | 235 |
| 549 | 20240318 | 095000 | 14657907000 | 268500 | 268500 | 269000 | 268500 | 353 |
| 550 | 20240318 | 094900 | 14563007000 | 269000 | 268500 | 269000 | 268500 | 211 |
| 551 | 20240318 | 094800 | 14506277500 | 269000 | 268000 | 269000 | 268000 | 1241 |
| 552 | 20240318 | 094700 | 14172980500 | 268500 | 268000 | 268500 | 268000 | 277 |
| 553 | 20240318 | 094600 | 14098625500 | 268500 | 268000 | 268500 | 268000 | 188 |
| 554 | 20240318 | 094500 | 14048182500 | 268500 | 268500 | 268500 | 268000 | 384 |
| 555 | 20240318 | 094400 | 13945166000 | 268000 | 267000 | 268000 | 267000 | 1020 |
| 556 | 20240318 | 094300 | 13672137000 | 267500 | 267000 | 267500 | 267000 | 444 |
| 557 | 20240318 | 094200 | 13553451500 | 267500 | 267500 | 268000 | 267000 | 930 |
| 558 | 20240318 | 094100 | 13304604000 | 268000 | 268000 | 268000 | 267500 | 131 |
| 559 | 20240318 | 094000 | 13269550500 | 268000 | 268000 | 268500 | 267500 | 1527 |
| 560 | 20240318 | 093900 | 12860480000 | 268500 | 268500 | 268500 | 268000 | 278 |
| 561 | 20240318 | 093800 | 12785922500 | 268000 | 268500 | 269000 | 268000 | 294 |
| 562 | 20240318 | 093700 | 12707042500 | 268000 | 268000 | 268500 | 268000 | 68 |
| 563 | 20240318 | 093600 | 12688798500 | 268000 | 268000 | 268500 | 268000 | 430 |
| 564 | 20240318 | 093500 | 12573365000 | 268000 | 268000 | 268500 | 268000 | 318 |
| 565 | 20240318 | 093400 | 12487995500 | 268000 | 268500 | 268500 | 268000 | 138 |
| 566 | 20240318 | 093300 | 12450962500 | 268000 | 267500 | 269000 | 267500 | 611 |
| 567 | 20240318 | 093200 | 12286801500 | 267500 | 268000 | 268500 | 267500 | 965 |
| 568 | 20240318 | 093100 | 12028102000 | 268000 | 268000 | 268500 | 267500 | 356 |
| 569 | 20240318 | 093000 | 11932579500 | 267500 | 268000 | 268500 | 267500 | 795 |
| 570 | 20240318 | 092900 | 11719462000 | 267500 | 269000 | 269000 | 267500 | 1445 |
| 571 | 20240318 | 092800 | 11331701500 | 268500 | 268000 | 269000 | 268000 | 504 |
| 572 | 20240318 | 092700 | 11196389500 | 268000 | 268500 | 268500 | 267500 | 384 |
| 573 | 20240318 | 092600 | 11093341500 | 268000 | 268500 | 269000 | 268000 | 2330 |
| 574 | 20240318 | 092500 | 10467283000 | 269000 | 268000 | 269000 | 267500 | 2719 |
| 575 | 20240318 | 092400 | 9737551000 | 268000 | 268000 | 268000 | 267500 | 589 |
| 576 | 20240318 | 092300 | 9579790500 | 268000 | 267000 | 268000 | 267000 | 3392 |
| 577 | 20240318 | 092200 | 8671356500 | 267000 | 267000 | 267500 | 267000 | 299 |
| 578 | 20240318 | 092100 | 8591485500 | 267500 | 267500 | 267500 | 267000 | 427 |
| 579 | 20240318 | 092000 | 8477298500 | 267500 | 267000 | 267500 | 267000 | 242 |
| 580 | 20240318 | 091900 | 8412585000 | 267000 | 266500 | 267500 | 266500 | 2531 |
| 581 | 20240318 | 091800 | 7736662000 | 266500 | 267000 | 267000 | 266500 | 416 |
| 582 | 20240318 | 091700 | 7625731500 | 267000 | 267000 | 267000 | 266500 | 644 |
| 583 | 20240318 | 091600 | 7454008500 | 266500 | 267000 | 267000 | 266500 | 855 |
| 584 | 20240318 | 091500 | 7225829000 | 266500 | 267000 | 267000 | 266500 | 601 |
| 585 | 20240318 | 091400 | 7065493000 | 266500 | 267000 | 267000 | 266500 | 917 |
| 586 | 20240318 | 091300 | 6820897500 | 267000 | 267000 | 267500 | 266500 | 239 |
| 587 | 20240318 | 091200 | 6757080500 | 267500 | 267000 | 267500 | 266500 | 1293 |
| 588 | 20240318 | 091100 | 6411838500 | 267500 | 267000 | 267500 | 266500 | 885 |
| 589 | 20240318 | 091000 | 6175441000 | 267000 | 266500 | 267000 | 266000 | 961 |
| 590 | 20240318 | 090900 | 5919163000 | 266500 | 267000 | 267000 | 266000 | 1155 |
| 591 | 20240318 | 090800 | 5611393500 | 267000 | 266000 | 267500 | 266000 | 1734 |
| 592 | 20240318 | 090700 | 5148640500 | 266500 | 266500 | 267000 | 265500 | 2261 |
| 593 | 20240318 | 090600 | 4547019500 | 267000 | 268000 | 268000 | 266500 | 1659 |
| 594 | 20240318 | 090500 | 4103492000 | 267500 | 267500 | 269000 | 267500 | 3884 |
| 595 | 20240318 | 090400 | 3061478000 | 268000 | 268500 | 268500 | 267500 | 1053 |
| 596 | 20240318 | 090300 | 2779104500 | 268000 | 267500 | 268500 | 267500 | 1167 |
| 597 | 20240318 | 090200 | 2466369000 | 267500 | 267500 | 268000 | 267500 | 1033 |
| 598 | 20240318 | 090100 | 2189859000 | 267500 | 268500 | 269000 | 267500 | 1338 |
| 599 | 20240318 | 090000 | 1830748000 | 269000 | 269500 | 270000 | 268000 | 6592 |