35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 184700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 17196 |
| 3 | 20240321 | 184600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 4 | 20240321 | 184500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 5 | 20240321 | 184400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 6 | 20240321 | 184300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 7 | 20240321 | 184200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 8 | 20240321 | 184100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 9 | 20240321 | 184000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 10 | 20240321 | 183900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 11 | 20240321 | 183800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 12 | 20240321 | 183700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 13 | 20240321 | 183600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 14 | 20240321 | 183500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 15 | 20240321 | 183400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 16 | 20240321 | 183300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 17 | 20240321 | 183200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 18 | 20240321 | 183100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 19 | 20240321 | 183000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 20 | 20240321 | 182900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 21 | 20240321 | 182800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 22 | 20240321 | 182700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 23 | 20240321 | 182600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 24 | 20240321 | 182500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 25 | 20240321 | 182400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 26 | 20240321 | 182300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 27 | 20240321 | 182200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 28 | 20240321 | 182100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 29 | 20240321 | 182000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 30 | 20240321 | 181900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 31 | 20240321 | 181800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 32 | 20240321 | 181700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 17196 |
| 33 | 20240321 | 181600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 34 | 20240321 | 181500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 35 | 20240321 | 181400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 36 | 20240321 | 181300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 37 | 20240321 | 181200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 38 | 20240321 | 181100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 39 | 20240321 | 181000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 40 | 20240321 | 180900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 41 | 20240321 | 180800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 42 | 20240321 | 180700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 43 | 20240321 | 180600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 44 | 20240321 | 180500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 45 | 20240321 | 180400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 46 | 20240321 | 180300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 47 | 20240321 | 180200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 48 | 20240321 | 180100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 49 | 20240321 | 180000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 50 | 20240321 | 175900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 51 | 20240321 | 175800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 52 | 20240321 | 175700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 53 | 20240321 | 175600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 54 | 20240321 | 175500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 55 | 20240321 | 175400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 56 | 20240321 | 175300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 57 | 20240321 | 175200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 58 | 20240321 | 175100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 59 | 20240321 | 175000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 60 | 20240321 | 174900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 61 | 20240321 | 174800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 62 | 20240321 | 174700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 17196 |
| 63 | 20240321 | 174600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 64 | 20240321 | 174500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 65 | 20240321 | 174400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 66 | 20240321 | 174300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 67 | 20240321 | 174200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 68 | 20240321 | 174100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 69 | 20240321 | 174000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 70 | 20240321 | 173900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 71 | 20240321 | 173800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 72 | 20240321 | 173700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 73 | 20240321 | 173600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 74 | 20240321 | 173500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 75 | 20240321 | 173400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 76 | 20240321 | 173300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 77 | 20240321 | 173200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 78 | 20240321 | 173100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 79 | 20240321 | 173000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 80 | 20240321 | 172900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 81 | 20240321 | 172800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 82 | 20240321 | 172700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 83 | 20240321 | 172600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 84 | 20240321 | 172500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 85 | 20240321 | 172400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 86 | 20240321 | 172300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 87 | 20240321 | 172200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 88 | 20240321 | 172100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 89 | 20240321 | 172000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 90 | 20240321 | 171900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 91 | 20240321 | 171800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 92 | 20240321 | 171700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 17196 |
| 93 | 20240321 | 171600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 94 | 20240321 | 171500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 95 | 20240321 | 171400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 96 | 20240321 | 171300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 97 | 20240321 | 171200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 98 | 20240321 | 171100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 99 | 20240321 | 171000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 100 | 20240321 | 170900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 101 | 20240321 | 170800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 102 | 20240321 | 170700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 103 | 20240321 | 170600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 104 | 20240321 | 170500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 105 | 20240321 | 170400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 106 | 20240321 | 170300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 107 | 20240321 | 170200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 108 | 20240321 | 170100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 109 | 20240321 | 170000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 110 | 20240321 | 165900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 111 | 20240321 | 165800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 112 | 20240321 | 165700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 113 | 20240321 | 165600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 114 | 20240321 | 165500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 115 | 20240321 | 165400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 116 | 20240321 | 165300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 117 | 20240321 | 165200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 118 | 20240321 | 165100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 119 | 20240321 | 165000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 120 | 20240321 | 164900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 121 | 20240321 | 164800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 122 | 20240321 | 164700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 17196 |
| 123 | 20240321 | 164600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 124 | 20240321 | 164500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 125 | 20240321 | 164400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 126 | 20240321 | 164300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 127 | 20240321 | 164200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 128 | 20240321 | 164100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 129 | 20240321 | 164000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 130 | 20240321 | 163900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 131 | 20240321 | 163800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 132 | 20240321 | 163700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 133 | 20240321 | 163600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 134 | 20240321 | 163500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 135 | 20240321 | 163400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 136 | 20240321 | 163300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 137 | 20240321 | 163200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 138 | 20240321 | 163100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 139 | 20240321 | 163000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 140 | 20240321 | 162900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 141 | 20240321 | 162800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 142 | 20240321 | 162700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 143 | 20240321 | 162600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 144 | 20240321 | 162500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 145 | 20240321 | 162400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 146 | 20240321 | 162300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 147 | 20240321 | 162200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 148 | 20240321 | 162100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 149 | 20240321 | 162000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 150 | 20240321 | 161900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 151 | 20240321 | 161800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 152 | 20240321 | 161700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 17196 |
| 153 | 20240321 | 161600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 154 | 20240321 | 161500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 155 | 20240321 | 161400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 156 | 20240321 | 161300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 157 | 20240321 | 161200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 158 | 20240321 | 161100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 159 | 20240321 | 161000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 160 | 20240321 | 160900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 161 | 20240321 | 160800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 162 | 20240321 | 160700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 163 | 20240321 | 160600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 164 | 20240321 | 160500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 165 | 20240321 | 160400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 166 | 20240321 | 160300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 167 | 20240321 | 160200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 168 | 20240321 | 160100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 169 | 20240321 | 160000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 170 | 20240321 | 155900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 171 | 20240321 | 155800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 172 | 20240321 | 155700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 173 | 20240321 | 155600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 174 | 20240321 | 155500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 175 | 20240321 | 155400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 176 | 20240321 | 155300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 177 | 20240321 | 155200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 178 | 20240321 | 155100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 179 | 20240321 | 155000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 180 | 20240321 | 154900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 181 | 20240321 | 154800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 182 | 20240321 | 154700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 17196 |
| 183 | 20240321 | 154600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 184 | 20240321 | 154500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 185 | 20240321 | 154400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 186 | 20240321 | 154300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 187 | 20240321 | 154200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 188 | 20240321 | 154100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 189 | 20240321 | 154000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 190 | 20240321 | 153900 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 191 | 20240321 | 153800 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 192 | 20240321 | 153700 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 193 | 20240321 | 153600 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 194 | 20240321 | 153500 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 195 | 20240321 | 153400 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 196 | 20240321 | 153300 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 197 | 20240321 | 153200 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 198 | 20240321 | 153100 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 199 | 20240321 | 153000 | 243832984500 | 455500 | 455500 | 455500 | 455500 | 17196 |
| 200 | 20240321 | 152900 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 201 | 20240321 | 152800 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 202 | 20240321 | 152700 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 203 | 20240321 | 152600 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 204 | 20240321 | 152500 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 205 | 20240321 | 152400 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 206 | 20240321 | 152300 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 207 | 20240321 | 152200 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 208 | 20240321 | 152100 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 209 | 20240321 | 152000 | 236000206500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 210 | 20240321 | 151900 | 236000206500 | 456000 | 455500 | 456000 | 455000 | 1850 |
| 211 | 20240321 | 151800 | 235157597000 | 455500 | 455000 | 456000 | 455000 | 3338 |
| 212 | 20240321 | 151700 | 233637324000 | 455500 | 455000 | 455500 | 455000 | 889 |
| 213 | 20240321 | 151600 | 233232458500 | 455500 | 455000 | 455500 | 455000 | 2188 |
| 214 | 20240321 | 151500 | 232236640500 | 455500 | 455000 | 455500 | 455000 | 744 |
| 215 | 20240321 | 151400 | 231897883000 | 455000 | 455500 | 455500 | 455000 | 1190 |
| 216 | 20240321 | 151300 | 231355952500 | 455500 | 455000 | 455500 | 455000 | 1077 |
| 217 | 20240321 | 151200 | 230865528000 | 455500 | 455000 | 455500 | 454500 | 1863 |
| 218 | 20240321 | 151100 | 230017835500 | 454500 | 454500 | 455000 | 454500 | 1549 |
| 219 | 20240321 | 151000 | 229313398000 | 455000 | 454000 | 455000 | 454000 | 1042 |
| 220 | 20240321 | 150900 | 228839812000 | 454500 | 455000 | 455000 | 454000 | 823 |
| 221 | 20240321 | 150800 | 228465754500 | 454500 | 454500 | 455000 | 454500 | 660 |
| 222 | 20240321 | 150700 | 228165753500 | 454500 | 454500 | 455000 | 454500 | 783 |
| 223 | 20240321 | 150600 | 227809854500 | 454500 | 455000 | 455000 | 454500 | 1136 |
| 224 | 20240321 | 150500 | 227293509500 | 455000 | 454500 | 455000 | 454500 | 499 |
| 225 | 20240321 | 150400 | 227066626000 | 454500 | 454500 | 455000 | 454000 | 755 |
| 226 | 20240321 | 150300 | 226723577000 | 454000 | 455000 | 455000 | 454000 | 2530 |
| 227 | 20240321 | 150200 | 225573729500 | 454500 | 454500 | 455000 | 454500 | 516 |
| 228 | 20240321 | 150100 | 225339147000 | 454500 | 455000 | 455000 | 454500 | 729 |
| 229 | 20240321 | 150000 | 225007722500 | 455000 | 455000 | 455500 | 454500 | 3283 |
| 230 | 20240321 | 145900 | 223514379000 | 455500 | 455000 | 455500 | 455000 | 1426 |
| 231 | 20240321 | 145800 | 222865474000 | 455000 | 455000 | 455500 | 455000 | 567 |
| 232 | 20240321 | 145700 | 222607282500 | 455500 | 455000 | 455500 | 455000 | 467 |
| 233 | 20240321 | 145600 | 222394718500 | 455000 | 455500 | 455500 | 455000 | 428 |
| 234 | 20240321 | 145500 | 222199922000 | 455500 | 455500 | 456000 | 455000 | 420 |
| 235 | 20240321 | 145400 | 222008703000 | 455000 | 455000 | 456000 | 455000 | 1251 |
| 236 | 20240321 | 145300 | 221438965500 | 455000 | 455000 | 455500 | 455000 | 1000 |
| 237 | 20240321 | 145200 | 220983736000 | 455500 | 455000 | 455500 | 455000 | 677 |
| 238 | 20240321 | 145100 | 220675436500 | 455500 | 455000 | 455500 | 455000 | 360 |
| 239 | 20240321 | 145000 | 220511583500 | 455000 | 455000 | 456000 | 455000 | 318 |
| 240 | 20240321 | 144900 | 220366781000 | 455500 | 455500 | 456000 | 455000 | 777 |
| 241 | 20240321 | 144800 | 220012991000 | 455500 | 456000 | 456000 | 455000 | 556 |
| 242 | 20240321 | 144700 | 219759714000 | 455500 | 455500 | 456000 | 455000 | 830 |
| 243 | 20240321 | 144600 | 219381752500 | 455000 | 455000 | 455500 | 455000 | 368 |
| 244 | 20240321 | 144500 | 219214205500 | 455000 | 456000 | 456000 | 455000 | 1723 |
| 245 | 20240321 | 144400 | 218429334500 | 455500 | 455500 | 456000 | 455500 | 707 |
| 246 | 20240321 | 144300 | 218107012000 | 455500 | 456000 | 456000 | 455500 | 839 |
| 247 | 20240321 | 144200 | 217724523500 | 455500 | 456000 | 456000 | 455500 | 378 |
| 248 | 20240321 | 144100 | 217552295000 | 455500 | 455500 | 456000 | 455500 | 277 |
| 249 | 20240321 | 144000 | 217426061000 | 455500 | 455500 | 456000 | 455500 | 727 |
| 250 | 20240321 | 143900 | 217094668500 | 455500 | 455000 | 456000 | 455000 | 703 |
| 251 | 20240321 | 143800 | 216774495500 | 455500 | 455000 | 455500 | 455000 | 483 |
| 252 | 20240321 | 143700 | 216554607000 | 455000 | 455000 | 455500 | 455000 | 510 |
| 253 | 20240321 | 143600 | 216322421000 | 455000 | 455000 | 455500 | 455000 | 343 |
| 254 | 20240321 | 143500 | 216166299500 | 455500 | 455000 | 455500 | 455000 | 297 |
| 255 | 20240321 | 143400 | 216031084500 | 455500 | 455000 | 456000 | 455000 | 1142 |
| 256 | 20240321 | 143300 | 215511115000 | 455500 | 455000 | 455500 | 455000 | 676 |
| 257 | 20240321 | 143200 | 215203331000 | 455000 | 455000 | 455500 | 455000 | 283 |
| 258 | 20240321 | 143100 | 215074506500 | 455000 | 455000 | 455500 | 455000 | 573 |
| 259 | 20240321 | 143000 | 214813656000 | 455500 | 455500 | 456000 | 455000 | 1477 |
| 260 | 20240321 | 142900 | 214140828500 | 456000 | 455500 | 456000 | 455500 | 558 |
| 261 | 20240321 | 142800 | 213886507500 | 455500 | 455500 | 456000 | 455500 | 695 |
| 262 | 20240321 | 142700 | 213569725500 | 456000 | 456000 | 456000 | 455500 | 832 |
| 263 | 20240321 | 142600 | 213190607500 | 455500 | 455500 | 456000 | 455500 | 713 |
| 264 | 20240321 | 142500 | 212865748500 | 455500 | 455500 | 456000 | 455500 | 910 |
| 265 | 20240321 | 142400 | 212450896000 | 456000 | 455500 | 456000 | 455500 | 391 |
| 266 | 20240321 | 142300 | 212272715000 | 455500 | 455500 | 456000 | 455500 | 354 |
| 267 | 20240321 | 142200 | 212111417000 | 456000 | 455500 | 456000 | 455500 | 246 |
| 268 | 20240321 | 142100 | 211999281000 | 455500 | 455500 | 456000 | 455500 | 299 |
| 269 | 20240321 | 142000 | 211863028500 | 456000 | 455500 | 456000 | 455500 | 273 |
| 270 | 20240321 | 141900 | 211738586500 | 456000 | 455000 | 456000 | 455000 | 1151 |
| 271 | 20240321 | 141800 | 211214209500 | 455000 | 454500 | 455500 | 454500 | 1271 |
| 272 | 20240321 | 141700 | 210635879000 | 454500 | 454500 | 455000 | 454500 | 951 |
| 273 | 20240321 | 141600 | 210203553500 | 454500 | 455000 | 455500 | 454500 | 3243 |
| 274 | 20240321 | 141500 | 208728162000 | 455000 | 455000 | 455500 | 455000 | 459 |
| 275 | 20240321 | 141400 | 208519244000 | 455000 | 455000 | 455500 | 455000 | 1415 |
| 276 | 20240321 | 141300 | 207875333500 | 455500 | 455500 | 456000 | 455000 | 1466 |
| 277 | 20240321 | 141200 | 207207637500 | 455500 | 456000 | 456000 | 455500 | 476 |
| 278 | 20240321 | 141100 | 206990741500 | 456000 | 456000 | 456500 | 455500 | 388 |
| 279 | 20240321 | 141000 | 206813840500 | 456000 | 456500 | 456500 | 455500 | 2623 |
| 280 | 20240321 | 140900 | 205617700000 | 456500 | 456500 | 456500 | 456000 | 321 |
| 281 | 20240321 | 140800 | 205471292500 | 456500 | 456500 | 456500 | 456000 | 479 |
| 282 | 20240321 | 140700 | 205252786500 | 456500 | 456500 | 456500 | 456000 | 397 |
| 283 | 20240321 | 140600 | 205071663000 | 456000 | 456000 | 456500 | 456000 | 310 |
| 284 | 20240321 | 140500 | 204930204000 | 456500 | 456000 | 456500 | 456000 | 685 |
| 285 | 20240321 | 140400 | 204617562000 | 456500 | 456500 | 456500 | 456000 | 813 |
| 286 | 20240321 | 140300 | 204246445500 | 457000 | 457000 | 457000 | 456500 | 358 |
| 287 | 20240321 | 140200 | 204083000000 | 456500 | 457000 | 457000 | 456500 | 785 |
| 288 | 20240321 | 140100 | 203724498000 | 457000 | 456500 | 457000 | 456500 | 422 |
| 289 | 20240321 | 140000 | 203531681500 | 457000 | 456500 | 457000 | 456500 | 740 |
| 290 | 20240321 | 135900 | 203193563000 | 457000 | 456500 | 457000 | 456000 | 591 |
| 291 | 20240321 | 135800 | 202923747500 | 456500 | 456000 | 457000 | 456000 | 465 |
| 292 | 20240321 | 135700 | 202711535000 | 456500 | 456000 | 456500 | 456000 | 391 |
| 293 | 20240321 | 135600 | 202533151500 | 456500 | 456500 | 456500 | 456000 | 274 |
| 294 | 20240321 | 135500 | 202408114000 | 456500 | 456000 | 457000 | 456000 | 511 |
| 295 | 20240321 | 135400 | 202174752500 | 456500 | 456500 | 457000 | 456000 | 1133 |
| 296 | 20240321 | 135300 | 201657520000 | 456500 | 456500 | 456500 | 456000 | 258 |
| 297 | 20240321 | 135200 | 201539801000 | 456000 | 456000 | 456500 | 456000 | 350 |
| 298 | 20240321 | 135100 | 201380175000 | 456000 | 456000 | 456500 | 455000 | 3257 |
| 299 | 20240321 | 135000 | 199896506000 | 456500 | 457500 | 458000 | 456000 | 4715 |
| 300 | 20240321 | 134900 | 197743686000 | 458000 | 457500 | 458000 | 457500 | 423 |
| 301 | 20240321 | 134800 | 197550122000 | 457500 | 458000 | 458500 | 457000 | 317 |
| 302 | 20240321 | 134700 | 197405092500 | 458500 | 457500 | 458500 | 457500 | 2072 |
| 303 | 20240321 | 134600 | 196456109000 | 457500 | 457000 | 458000 | 457000 | 995 |
| 304 | 20240321 | 134500 | 196000851500 | 457000 | 457000 | 457500 | 457000 | 839 |
| 305 | 20240321 | 134400 | 195617402000 | 457000 | 457000 | 457500 | 457000 | 161 |
| 306 | 20240321 | 134300 | 195543805500 | 457000 | 457000 | 457500 | 457000 | 217 |
| 307 | 20240321 | 134200 | 195444588000 | 457500 | 457500 | 457500 | 457000 | 620 |
| 308 | 20240321 | 134100 | 195161217500 | 457000 | 457000 | 457500 | 456500 | 776 |
| 309 | 20240321 | 134000 | 194806572500 | 457000 | 457000 | 457000 | 456500 | 314 |
| 310 | 20240321 | 133900 | 194663137000 | 457000 | 456500 | 457000 | 456500 | 476 |
| 311 | 20240321 | 133800 | 194445707000 | 457000 | 456500 | 457000 | 456500 | 410 |
| 312 | 20240321 | 133700 | 194258386000 | 456500 | 456500 | 457000 | 456500 | 655 |
| 313 | 20240321 | 133600 | 193959315000 | 456500 | 456500 | 457000 | 456500 | 471 |
| 314 | 20240321 | 133500 | 193744144000 | 457000 | 457000 | 457000 | 456500 | 619 |
| 315 | 20240321 | 133400 | 193461292500 | 457000 | 457500 | 457500 | 456500 | 381 |
| 316 | 20240321 | 133300 | 193287192500 | 457000 | 457000 | 457500 | 457000 | 172 |
| 317 | 20240321 | 133200 | 193208579500 | 457000 | 457000 | 457500 | 456500 | 909 |
| 318 | 20240321 | 133100 | 192793146000 | 457000 | 457500 | 457500 | 456500 | 892 |
| 319 | 20240321 | 133000 | 192385453000 | 457500 | 456500 | 457500 | 456500 | 1093 |
| 320 | 20240321 | 132900 | 191885995500 | 457000 | 457000 | 457000 | 456500 | 655 |
| 321 | 20240321 | 132800 | 191586883500 | 457000 | 456500 | 457000 | 456500 | 503 |
| 322 | 20240321 | 132700 | 191357138500 | 456500 | 456500 | 457000 | 456500 | 316 |
| 323 | 20240321 | 132600 | 191212844500 | 456500 | 456500 | 457000 | 456500 | 333 |
| 324 | 20240321 | 132500 | 191060765000 | 456500 | 456500 | 457000 | 456000 | 638 |
| 325 | 20240321 | 132400 | 190769576000 | 456500 | 456000 | 456500 | 455500 | 1071 |
| 326 | 20240321 | 132300 | 190281290500 | 455500 | 456000 | 456000 | 455500 | 1304 |
| 327 | 20240321 | 132200 | 189687298500 | 456000 | 456500 | 457000 | 455500 | 6338 |
| 328 | 20240321 | 132100 | 186796938500 | 456500 | 457000 | 457500 | 456500 | 2582 |
| 329 | 20240321 | 132000 | 185617271500 | 457500 | 457500 | 457500 | 457000 | 191 |
| 330 | 20240321 | 131900 | 185529942000 | 457500 | 457500 | 457500 | 457000 | 517 |
| 331 | 20240321 | 131800 | 185293567500 | 457500 | 457500 | 457500 | 457000 | 422 |
| 332 | 20240321 | 131700 | 185100623000 | 457000 | 457000 | 457500 | 457000 | 633 |
| 333 | 20240321 | 131600 | 184811312000 | 457500 | 457500 | 457500 | 457000 | 720 |
| 334 | 20240321 | 131500 | 184482189500 | 457500 | 457500 | 457500 | 457000 | 814 |
| 335 | 20240321 | 131400 | 184109950000 | 457500 | 458000 | 458000 | 457500 | 1980 |
| 336 | 20240321 | 131300 | 183204071000 | 458000 | 458000 | 458500 | 457500 | 280 |
| 337 | 20240321 | 131200 | 183075831000 | 458000 | 458000 | 458500 | 457500 | 425 |
| 338 | 20240321 | 131100 | 182881170500 | 458000 | 457500 | 458000 | 457500 | 792 |
| 339 | 20240321 | 131000 | 182518478500 | 458000 | 458000 | 458500 | 457500 | 2291 |
| 340 | 20240321 | 130900 | 181469196500 | 458000 | 458500 | 459000 | 458000 | 2656 |
| 341 | 20240321 | 130800 | 180251587000 | 458500 | 458500 | 459000 | 458500 | 452 |
| 342 | 20240321 | 130700 | 180044310000 | 458500 | 458500 | 459000 | 458500 | 101 |
| 343 | 20240321 | 130600 | 179997982500 | 459000 | 458500 | 459000 | 458500 | 270 |
| 344 | 20240321 | 130500 | 179874114000 | 458500 | 458500 | 459000 | 458500 | 198 |
| 345 | 20240321 | 130400 | 179783271500 | 459000 | 459000 | 459500 | 458500 | 1550 |
| 346 | 20240321 | 130300 | 179071798500 | 459000 | 459500 | 459500 | 459000 | 412 |
| 347 | 20240321 | 130200 | 178882621000 | 459500 | 458500 | 459500 | 458500 | 510 |
| 348 | 20240321 | 130100 | 178648561500 | 459000 | 459000 | 459000 | 458500 | 437 |
| 349 | 20240321 | 130000 | 178448004500 | 459000 | 458500 | 459000 | 458500 | 1123 |
| 350 | 20240321 | 125900 | 177932563500 | 458500 | 458500 | 459000 | 458500 | 416 |
| 351 | 20240321 | 125800 | 177741759000 | 458500 | 458500 | 459000 | 458500 | 136 |
| 352 | 20240321 | 125700 | 177679368000 | 458500 | 459000 | 459000 | 458500 | 99 |
| 353 | 20240321 | 125600 | 177633956500 | 458500 | 458500 | 459000 | 458500 | 206 |
| 354 | 20240321 | 125500 | 177539443000 | 458500 | 459000 | 459000 | 458500 | 70 |
| 355 | 20240321 | 125400 | 177507339000 | 459000 | 459500 | 459500 | 458500 | 472 |
| 356 | 20240321 | 125300 | 177290673500 | 459500 | 459000 | 459500 | 459000 | 188 |
| 357 | 20240321 | 125200 | 177204371000 | 459000 | 459500 | 459500 | 459000 | 1820 |
| 358 | 20240321 | 125100 | 176368957000 | 459500 | 459000 | 459500 | 459000 | 196 |
| 359 | 20240321 | 125000 | 176278927500 | 459000 | 459500 | 459500 | 459000 | 199 |
| 360 | 20240321 | 124900 | 176187524000 | 459000 | 459000 | 459500 | 459000 | 115 |
| 361 | 20240321 | 124800 | 176134703500 | 459000 | 460000 | 460000 | 459000 | 2601 |
| 362 | 20240321 | 124700 | 174939734000 | 459500 | 460000 | 460000 | 459500 | 522 |
| 363 | 20240321 | 124600 | 174699709000 | 460000 | 460000 | 460000 | 459500 | 207 |
| 364 | 20240321 | 124500 | 174604545500 | 460000 | 459500 | 460000 | 459500 | 306 |
| 365 | 20240321 | 124400 | 174463860000 | 460000 | 459500 | 460000 | 459000 | 842 |
| 366 | 20240321 | 124300 | 174076950000 | 459500 | 459500 | 459500 | 459000 | 398 |
| 367 | 20240321 | 124200 | 173894124000 | 459500 | 459500 | 459500 | 459000 | 289 |
| 368 | 20240321 | 124100 | 173761393000 | 459500 | 459500 | 459500 | 459000 | 555 |
| 369 | 20240321 | 124000 | 173506435500 | 459000 | 459000 | 459500 | 459000 | 432 |
| 370 | 20240321 | 123900 | 173308104500 | 459000 | 459500 | 459500 | 459000 | 338 |
| 371 | 20240321 | 123800 | 173152897000 | 459000 | 459500 | 460000 | 459000 | 1483 |
| 372 | 20240321 | 123700 | 172471706500 | 459500 | 460000 | 460000 | 459500 | 357 |
| 373 | 20240321 | 123600 | 172307558000 | 460000 | 459000 | 460000 | 459000 | 1442 |
| 374 | 20240321 | 123500 | 171644862000 | 459500 | 459500 | 459500 | 459000 | 198 |
| 375 | 20240321 | 123400 | 171553941500 | 459500 | 458000 | 459500 | 458000 | 3948 |
| 376 | 20240321 | 123300 | 169742950000 | 458000 | 458500 | 458500 | 458000 | 258 |
| 377 | 20240321 | 123200 | 169624745000 | 458500 | 458000 | 458500 | 458000 | 559 |
| 378 | 20240321 | 123100 | 169368697000 | 458000 | 458500 | 458500 | 458000 | 454 |
| 379 | 20240321 | 123000 | 169160752500 | 458500 | 458000 | 458500 | 458000 | 233 |
| 380 | 20240321 | 122900 | 169054012500 | 458500 | 458000 | 458500 | 458000 | 798 |
| 381 | 20240321 | 122800 | 168688515000 | 458000 | 458000 | 458500 | 458000 | 187 |
| 382 | 20240321 | 122700 | 168602859500 | 458500 | 458000 | 458500 | 458000 | 183 |
| 383 | 20240321 | 122600 | 168519037000 | 458000 | 458000 | 458500 | 458000 | 1109 |
| 384 | 20240321 | 122500 | 168011105000 | 458000 | 458000 | 458500 | 458000 | 842 |
| 385 | 20240321 | 122400 | 167625466500 | 458000 | 459000 | 459000 | 458000 | 1977 |
| 386 | 20240321 | 122300 | 166719043500 | 459000 | 458500 | 459000 | 458500 | 185 |
| 387 | 20240321 | 122200 | 166634170500 | 459000 | 459000 | 459000 | 458500 | 138 |
| 388 | 20240321 | 122100 | 166570839500 | 459000 | 458500 | 459000 | 458500 | 492 |
| 389 | 20240321 | 122000 | 166345032000 | 458500 | 459000 | 459000 | 458500 | 168 |
| 390 | 20240321 | 121900 | 166267972500 | 458500 | 459000 | 459000 | 458500 | 155 |
| 391 | 20240321 | 121800 | 166196856000 | 459000 | 459000 | 459000 | 458500 | 291 |
| 392 | 20240321 | 121700 | 166063333000 | 459000 | 458500 | 459500 | 458000 | 1117 |
| 393 | 20240321 | 121600 | 165551022500 | 458500 | 458000 | 458500 | 458000 | 163 |
| 394 | 20240321 | 121500 | 165476293500 | 458500 | 459000 | 459500 | 458000 | 2043 |
| 395 | 20240321 | 121400 | 164539302000 | 459500 | 459000 | 459500 | 459000 | 413 |
| 396 | 20240321 | 121300 | 164349726500 | 459000 | 459500 | 459500 | 459000 | 108 |
| 397 | 20240321 | 121200 | 164300126500 | 459500 | 459500 | 459500 | 459000 | 135 |
| 398 | 20240321 | 121100 | 164238130500 | 459000 | 459500 | 459500 | 459000 | 414 |
| 399 | 20240321 | 121000 | 164048028500 | 459500 | 458500 | 459500 | 458500 | 1242 |
| 400 | 20240321 | 120900 | 163477967500 | 459000 | 458500 | 459000 | 458500 | 240 |
| 401 | 20240321 | 120800 | 163367869000 | 458500 | 458500 | 459000 | 458500 | 202 |
| 402 | 20240321 | 120700 | 163275172000 | 458500 | 459000 | 459000 | 458500 | 73 |
| 403 | 20240321 | 120600 | 163241684000 | 459000 | 459000 | 459000 | 458500 | 99 |
| 404 | 20240321 | 120500 | 163196264000 | 458500 | 459000 | 459000 | 458500 | 509 |
| 405 | 20240321 | 120400 | 162962667500 | 459000 | 459000 | 459000 | 458500 | 67 |
| 406 | 20240321 | 120300 | 162931917500 | 459000 | 458500 | 459000 | 458500 | 218 |
| 407 | 20240321 | 120200 | 162831883500 | 458500 | 458500 | 459000 | 458500 | 558 |
| 408 | 20240321 | 120100 | 162576030500 | 458500 | 458500 | 459000 | 458000 | 386 |
| 409 | 20240321 | 120000 | 162399076000 | 458500 | 458500 | 459000 | 458000 | 1651 |
| 410 | 20240321 | 115900 | 161642109000 | 458500 | 459000 | 459000 | 458500 | 176 |
| 411 | 20240321 | 115800 | 161561408500 | 459000 | 459000 | 459000 | 458500 | 879 |
| 412 | 20240321 | 115700 | 161158376500 | 458500 | 459000 | 459500 | 458500 | 1465 |
| 413 | 20240321 | 115600 | 160486254500 | 459000 | 459500 | 459500 | 459000 | 155 |
| 414 | 20240321 | 115500 | 160415066000 | 459500 | 459000 | 459500 | 459000 | 71 |
| 415 | 20240321 | 115400 | 160382467000 | 459500 | 459500 | 459500 | 459000 | 269 |
| 416 | 20240321 | 115300 | 160258924000 | 459000 | 459000 | 459000 | 458500 | 749 |
| 417 | 20240321 | 115200 | 159915162500 | 458500 | 459000 | 459000 | 458500 | 169 |
| 418 | 20240321 | 115100 | 159837609000 | 459000 | 459000 | 459000 | 458500 | 167 |
| 419 | 20240321 | 115000 | 159761021500 | 459000 | 458500 | 459000 | 458500 | 102 |
| 420 | 20240321 | 114900 | 159714226000 | 459000 | 459000 | 459000 | 458500 | 323 |
| 421 | 20240321 | 114800 | 159566087500 | 459000 | 458500 | 459000 | 458000 | 299 |
| 422 | 20240321 | 114700 | 159428992000 | 458500 | 459000 | 459500 | 458500 | 1092 |
| 423 | 20240321 | 114600 | 158928126000 | 459000 | 459000 | 459500 | 459000 | 277 |
| 424 | 20240321 | 114500 | 158800913500 | 459000 | 459000 | 459500 | 458500 | 1360 |
| 425 | 20240321 | 114400 | 158176734500 | 459000 | 459000 | 459500 | 459000 | 165 |
| 426 | 20240321 | 114300 | 158100942000 | 459000 | 459500 | 460000 | 459000 | 947 |
| 427 | 20240321 | 114200 | 157665872500 | 459500 | 459500 | 460000 | 459000 | 993 |
| 428 | 20240321 | 114100 | 157209680500 | 459500 | 459500 | 460000 | 459500 | 279 |
| 429 | 20240321 | 114000 | 157081469500 | 460000 | 459500 | 460000 | 459500 | 839 |
| 430 | 20240321 | 113900 | 156695891000 | 459000 | 459000 | 460500 | 458500 | 6233 |
| 431 | 20240321 | 113800 | 153830218000 | 458500 | 460000 | 460000 | 458500 | 1949 |
| 432 | 20240321 | 113700 | 152935378000 | 459500 | 460000 | 460000 | 459500 | 359 |
| 433 | 20240321 | 113600 | 152770295000 | 460000 | 459500 | 460000 | 459500 | 649 |
| 434 | 20240321 | 113500 | 152472022500 | 459500 | 459000 | 460000 | 459000 | 1474 |
| 435 | 20240321 | 113400 | 151794630000 | 459000 | 459000 | 459500 | 459000 | 259 |
| 436 | 20240321 | 113300 | 151675653500 | 459500 | 459000 | 459500 | 459000 | 324 |
| 437 | 20240321 | 113200 | 151526897500 | 459000 | 459500 | 459500 | 459000 | 655 |
| 438 | 20240321 | 113100 | 151226212500 | 459500 | 459000 | 459500 | 458500 | 623 |
| 439 | 20240321 | 113000 | 150940236500 | 459000 | 458000 | 459000 | 458000 | 1241 |
| 440 | 20240321 | 112900 | 150370893000 | 458500 | 458000 | 458500 | 458000 | 541 |
| 441 | 20240321 | 112800 | 150123012000 | 458000 | 458000 | 458500 | 458000 | 921 |
| 442 | 20240321 | 112700 | 149701044500 | 458000 | 457500 | 458000 | 457000 | 739 |
| 443 | 20240321 | 112600 | 149362881000 | 457500 | 457000 | 457500 | 457000 | 1074 |
| 444 | 20240321 | 112500 | 148871599500 | 457000 | 457500 | 457500 | 457000 | 251 |
| 445 | 20240321 | 112400 | 148756827000 | 457000 | 457000 | 457500 | 457000 | 215 |
| 446 | 20240321 | 112300 | 148658545500 | 457000 | 457500 | 457500 | 457000 | 288 |
| 447 | 20240321 | 112200 | 148526906500 | 457000 | 457500 | 457500 | 457000 | 784 |
| 448 | 20240321 | 112100 | 148168554500 | 457500 | 456500 | 457500 | 456500 | 1138 |
| 449 | 20240321 | 112000 | 147648558000 | 457000 | 456500 | 457000 | 456500 | 1409 |
| 450 | 20240321 | 111900 | 147005068000 | 457000 | 457000 | 457500 | 456500 | 1665 |
| 451 | 20240321 | 111800 | 146244345500 | 457500 | 458000 | 458000 | 457000 | 2003 |
| 452 | 20240321 | 111700 | 145328312000 | 458000 | 458000 | 458000 | 457500 | 328 |
| 453 | 20240321 | 111600 | 145178159500 | 457500 | 458500 | 458500 | 457500 | 1119 |
| 454 | 20240321 | 111500 | 144665753000 | 458500 | 457500 | 458500 | 457500 | 451 |
| 455 | 20240321 | 111400 | 144459183000 | 458000 | 458000 | 458000 | 457500 | 340 |
| 456 | 20240321 | 111300 | 144303499000 | 458000 | 457500 | 458000 | 457500 | 219 |
| 457 | 20240321 | 111200 | 144203236500 | 458000 | 458500 | 459000 | 457500 | 1101 |
| 458 | 20240321 | 111100 | 143698877000 | 458000 | 459000 | 459000 | 458000 | 528 |
| 459 | 20240321 | 111000 | 143456838500 | 459000 | 458500 | 459000 | 458000 | 642 |
| 460 | 20240321 | 110900 | 143162469500 | 458500 | 457500 | 458500 | 457500 | 515 |
| 461 | 20240321 | 110800 | 142926532500 | 457500 | 457500 | 458000 | 457500 | 739 |
| 462 | 20240321 | 110700 | 142588398500 | 457500 | 459000 | 459000 | 457500 | 2783 |
| 463 | 20240321 | 110600 | 141314362000 | 459000 | 458500 | 459000 | 458500 | 328 |
| 464 | 20240321 | 110500 | 141163892000 | 458500 | 458000 | 459000 | 458000 | 790 |
| 465 | 20240321 | 110400 | 140801690500 | 458000 | 458000 | 459000 | 458000 | 430 |
| 466 | 20240321 | 110300 | 140604648500 | 458000 | 458000 | 458500 | 457500 | 508 |
| 467 | 20240321 | 110200 | 140371968000 | 458000 | 457500 | 458000 | 457000 | 440 |
| 468 | 20240321 | 110100 | 140170665500 | 457000 | 456500 | 457500 | 456500 | 647 |
| 469 | 20240321 | 110000 | 139874979500 | 457000 | 456500 | 457000 | 456500 | 517 |
| 470 | 20240321 | 105900 | 139638871000 | 457000 | 457500 | 457500 | 456500 | 936 |
| 471 | 20240321 | 105800 | 139211180000 | 457500 | 458000 | 458000 | 457000 | 1432 |
| 472 | 20240321 | 105700 | 138556410500 | 458000 | 457500 | 458000 | 457000 | 514 |
| 473 | 20240321 | 105600 | 138321206500 | 457000 | 457000 | 457000 | 456500 | 982 |
| 474 | 20240321 | 105500 | 137872647500 | 457000 | 458500 | 458500 | 456500 | 4829 |
| 475 | 20240321 | 105400 | 135665023500 | 458500 | 458500 | 458500 | 458000 | 369 |
| 476 | 20240321 | 105300 | 135495962500 | 458000 | 458500 | 459000 | 458000 | 763 |
| 477 | 20240321 | 105200 | 135146125500 | 459000 | 458500 | 459000 | 458500 | 717 |
| 478 | 20240321 | 105100 | 134817331000 | 459000 | 459000 | 459000 | 458500 | 305 |
| 479 | 20240321 | 105000 | 134677421500 | 459000 | 459000 | 459000 | 458500 | 132 |
| 480 | 20240321 | 104900 | 134616872000 | 458500 | 459000 | 459500 | 458500 | 771 |
| 481 | 20240321 | 104800 | 134263296500 | 459000 | 459000 | 459500 | 458500 | 529 |
| 482 | 20240321 | 104700 | 134020516500 | 458500 | 459000 | 459000 | 458500 | 334 |
| 483 | 20240321 | 104600 | 133867261000 | 459000 | 457500 | 459500 | 457500 | 1105 |
| 484 | 20240321 | 104500 | 133360623000 | 458000 | 458000 | 458500 | 457500 | 1461 |
| 485 | 20240321 | 104400 | 132691788500 | 458500 | 458500 | 458500 | 457500 | 1157 |
| 486 | 20240321 | 104300 | 132161984000 | 458500 | 458500 | 458500 | 458000 | 443 |
| 487 | 20240321 | 104200 | 131958901000 | 459000 | 458500 | 459000 | 458000 | 783 |
| 488 | 20240321 | 104100 | 131599987000 | 459000 | 459000 | 459000 | 457500 | 4494 |
| 489 | 20240321 | 104000 | 129541244500 | 459000 | 460000 | 460000 | 458500 | 2428 |
| 490 | 20240321 | 103900 | 128426510000 | 459500 | 460500 | 460500 | 459500 | 1109 |
| 491 | 20240321 | 103800 | 127916456500 | 460000 | 460500 | 460500 | 460000 | 578 |
| 492 | 20240321 | 103700 | 127650466500 | 460500 | 460000 | 461000 | 459500 | 2572 |
| 493 | 20240321 | 103600 | 126466117000 | 460000 | 460500 | 460500 | 459500 | 786 |
| 494 | 20240321 | 103500 | 126104505000 | 460000 | 460000 | 460000 | 459500 | 755 |
| 495 | 20240321 | 103400 | 125757317500 | 460000 | 460500 | 460500 | 459500 | 975 |
| 496 | 20240321 | 103300 | 125308672500 | 460500 | 459500 | 460500 | 459500 | 657 |
| 497 | 20240321 | 103200 | 125006490000 | 459500 | 460000 | 460500 | 459000 | 2891 |
| 498 | 20240321 | 103100 | 123678422000 | 460000 | 460000 | 460500 | 460000 | 901 |
| 499 | 20240321 | 103000 | 123263898500 | 460500 | 460500 | 461000 | 460000 | 1750 |
| 500 | 20240321 | 102900 | 122458504000 | 460500 | 461000 | 461000 | 460500 | 894 |
| 501 | 20240321 | 102800 | 122046661000 | 461000 | 461500 | 461500 | 461000 | 1423 |
| 502 | 20240321 | 102700 | 121390537000 | 461500 | 462000 | 462000 | 461500 | 1368 |
| 503 | 20240321 | 102600 | 120759027500 | 461500 | 462500 | 463000 | 461500 | 1980 |
| 504 | 20240321 | 102500 | 119843899500 | 463000 | 463000 | 463000 | 462500 | 757 |
| 505 | 20240321 | 102400 | 119493517500 | 462500 | 464000 | 464000 | 462500 | 3941 |
| 506 | 20240321 | 102300 | 117666401000 | 464000 | 463500 | 464000 | 463000 | 1373 |
| 507 | 20240321 | 102200 | 117030063000 | 463500 | 463500 | 464000 | 462500 | 5358 |
| 508 | 20240321 | 102100 | 114546575000 | 463500 | 463000 | 463500 | 462500 | 2249 |
| 509 | 20240321 | 102000 | 113504787500 | 463000 | 462500 | 463000 | 462500 | 1445 |
| 510 | 20240321 | 101900 | 112835919000 | 462500 | 463000 | 463000 | 462500 | 789 |
| 511 | 20240321 | 101800 | 112470759500 | 462500 | 461500 | 463000 | 461500 | 2239 |
| 512 | 20240321 | 101700 | 111435321000 | 462000 | 461500 | 462000 | 461000 | 577 |
| 513 | 20240321 | 101600 | 111168934500 | 461500 | 462000 | 462000 | 461500 | 744 |
| 514 | 20240321 | 101500 | 110825433000 | 461500 | 461500 | 462000 | 461500 | 1681 |
| 515 | 20240321 | 101400 | 110049272000 | 462000 | 461500 | 462500 | 461500 | 1327 |
| 516 | 20240321 | 101300 | 109436177000 | 462000 | 462000 | 462000 | 461500 | 616 |
| 517 | 20240321 | 101200 | 109151654500 | 462000 | 462500 | 463000 | 461500 | 4287 |
| 518 | 20240321 | 101100 | 107168314500 | 463000 | 462500 | 463000 | 462500 | 874 |
| 519 | 20240321 | 101000 | 106763719000 | 462500 | 462000 | 463000 | 462000 | 1222 |
| 520 | 20240321 | 100900 | 106198261500 | 462500 | 462000 | 462500 | 462000 | 1313 |
| 521 | 20240321 | 100800 | 105591252500 | 462500 | 463000 | 463000 | 462000 | 1917 |
| 522 | 20240321 | 100700 | 104704872500 | 463000 | 462500 | 463000 | 462000 | 4165 |
| 523 | 20240321 | 100600 | 102777736000 | 462000 | 462000 | 462500 | 461500 | 2026 |
| 524 | 20240321 | 100500 | 101841578000 | 461500 | 461000 | 462000 | 461000 | 2380 |
| 525 | 20240321 | 100400 | 100743018000 | 461500 | 460500 | 461500 | 460500 | 2529 |
| 526 | 20240321 | 100300 | 99576844500 | 461000 | 460000 | 461000 | 460000 | 1005 |
| 527 | 20240321 | 100200 | 99113954500 | 460000 | 460500 | 461000 | 460000 | 1120 |
| 528 | 20240321 | 100100 | 98598297000 | 460500 | 460500 | 461000 | 460000 | 424 |
| 529 | 20240321 | 100000 | 98403008000 | 460500 | 460500 | 461000 | 460000 | 778 |
| 530 | 20240321 | 095900 | 98044715500 | 460500 | 460500 | 461000 | 460500 | 1430 |
| 531 | 20240321 | 095800 | 97386059500 | 461000 | 460500 | 461000 | 460500 | 459 |
| 532 | 20240321 | 095700 | 97174594000 | 460500 | 461500 | 461500 | 460500 | 1173 |
| 533 | 20240321 | 095600 | 96633815500 | 461000 | 461500 | 462000 | 461000 | 1740 |
| 534 | 20240321 | 095500 | 95830489500 | 461500 | 460500 | 461500 | 460500 | 1450 |
| 535 | 20240321 | 095400 | 95161911500 | 461000 | 461000 | 461500 | 460500 | 3211 |
| 536 | 20240321 | 095300 | 93680846500 | 461000 | 460500 | 461000 | 460500 | 2461 |
| 537 | 20240321 | 095200 | 92546520000 | 460500 | 460500 | 461000 | 460000 | 2438 |
| 538 | 20240321 | 095100 | 91423878500 | 460500 | 460000 | 460500 | 459500 | 3711 |
| 539 | 20240321 | 095000 | 89716004000 | 460000 | 459500 | 460000 | 459500 | 846 |
| 540 | 20240321 | 094900 | 89326929500 | 460000 | 460000 | 460000 | 459500 | 265 |
| 541 | 20240321 | 094800 | 89205080000 | 459500 | 459500 | 460000 | 459000 | 679 |
| 542 | 20240321 | 094700 | 88893112500 | 459000 | 459500 | 460000 | 459000 | 1467 |
| 543 | 20240321 | 094600 | 88219227500 | 460000 | 459000 | 460000 | 458500 | 1898 |
| 544 | 20240321 | 094500 | 87347443500 | 458500 | 458000 | 459000 | 458000 | 858 |
| 545 | 20240321 | 094400 | 86954064000 | 458500 | 458500 | 458500 | 457500 | 1036 |
| 546 | 20240321 | 094300 | 86479486500 | 458000 | 460000 | 460000 | 458000 | 1649 |
| 547 | 20240321 | 094200 | 85722535000 | 460000 | 460000 | 460000 | 459500 | 1150 |
| 548 | 20240321 | 094100 | 85193705500 | 460000 | 460500 | 461000 | 460000 | 2856 |
| 549 | 20240321 | 094000 | 83878726000 | 460500 | 459500 | 461000 | 459500 | 3057 |
| 550 | 20240321 | 093900 | 82471933000 | 460000 | 458500 | 460000 | 458500 | 1406 |
| 551 | 20240321 | 093800 | 81826180500 | 459000 | 459000 | 459500 | 458500 | 1710 |
| 552 | 20240321 | 093700 | 81041686500 | 459500 | 459000 | 460000 | 458500 | 2437 |
| 553 | 20240321 | 093600 | 79922366500 | 459000 | 458000 | 459000 | 457500 | 2148 |
| 554 | 20240321 | 093500 | 78937893000 | 458000 | 458500 | 458500 | 458000 | 1651 |
| 555 | 20240321 | 093400 | 78181520500 | 458500 | 459000 | 459500 | 458000 | 5722 |
| 556 | 20240321 | 093300 | 75556578500 | 459000 | 457000 | 459000 | 457000 | 3666 |
| 557 | 20240321 | 093200 | 73876089500 | 457000 | 456000 | 457000 | 456000 | 843 |
| 558 | 20240321 | 093100 | 73491187500 | 456500 | 456000 | 457000 | 456000 | 1436 |
| 559 | 20240321 | 093000 | 72835739500 | 456000 | 455500 | 456500 | 455500 | 744 |
| 560 | 20240321 | 092900 | 72496410500 | 456000 | 456000 | 457000 | 455500 | 1430 |
| 561 | 20240321 | 092800 | 71844146500 | 456000 | 455500 | 456000 | 455000 | 933 |
| 562 | 20240321 | 092700 | 71419224000 | 455500 | 455000 | 455500 | 454500 | 1677 |
| 563 | 20240321 | 092600 | 70656483000 | 454500 | 454500 | 455000 | 454500 | 1627 |
| 564 | 20240321 | 092500 | 69916814500 | 454000 | 454500 | 455000 | 454000 | 2691 |
| 565 | 20240321 | 092400 | 68693773000 | 455000 | 456000 | 456000 | 455000 | 2172 |
| 566 | 20240321 | 092300 | 67705051500 | 456000 | 455500 | 456000 | 454500 | 3126 |
| 567 | 20240321 | 092200 | 66282187000 | 455000 | 456000 | 456000 | 455000 | 2230 |
| 568 | 20240321 | 092100 | 65266434500 | 456000 | 456000 | 457000 | 455500 | 3429 |
| 569 | 20240321 | 092000 | 63701815500 | 456000 | 456000 | 456000 | 455500 | 1603 |
| 570 | 20240321 | 091900 | 62971319000 | 456000 | 456000 | 456500 | 455000 | 3585 |
| 571 | 20240321 | 091800 | 61338097500 | 455500 | 456000 | 456500 | 455500 | 2739 |
| 572 | 20240321 | 091700 | 60090166000 | 456000 | 457000 | 458000 | 456000 | 5190 |
| 573 | 20240321 | 091600 | 57720625000 | 457500 | 458500 | 459000 | 456500 | 6361 |
| 574 | 20240321 | 091500 | 54810492000 | 458500 | 460500 | 460500 | 458500 | 3043 |
| 575 | 20240321 | 091400 | 53412200500 | 460500 | 459500 | 461000 | 459000 | 2220 |
| 576 | 20240321 | 091300 | 52391178500 | 459500 | 460500 | 460500 | 459000 | 3044 |
| 577 | 20240321 | 091200 | 50992023500 | 460500 | 461500 | 462000 | 460000 | 5485 |
| 578 | 20240321 | 091100 | 48463623000 | 461000 | 461000 | 461500 | 460500 | 2460 |
| 579 | 20240321 | 091000 | 47329667000 | 461000 | 459500 | 461500 | 459500 | 3185 |
| 580 | 20240321 | 090900 | 45863128000 | 460000 | 459500 | 460500 | 459500 | 4754 |
| 581 | 20240321 | 090800 | 43677188000 | 459500 | 462500 | 462500 | 459500 | 5782 |
| 582 | 20240321 | 090700 | 41011414500 | 462000 | 463500 | 464000 | 461500 | 9118 |
| 583 | 20240321 | 090600 | 36796042000 | 464000 | 464000 | 465000 | 463000 | 11092 |
| 584 | 20240321 | 090500 | 31646578500 | 464000 | 463000 | 465000 | 462500 | 13464 |
| 585 | 20240321 | 090400 | 25402421500 | 463000 | 458500 | 463000 | 458500 | 12267 |
| 586 | 20240321 | 090300 | 19743268500 | 459000 | 457500 | 459000 | 456000 | 3811 |
| 587 | 20240321 | 090200 | 18000768000 | 456500 | 458500 | 459000 | 456500 | 5155 |
| 588 | 20240321 | 090100 | 15640701000 | 459000 | 460000 | 460000 | 457500 | 9804 |
| 589 | 20240321 | 090000 | 11139208500 | 459500 | 456000 | 461500 | 456000 | 24320 |