35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 185700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 67168 |
| 3 | 20240319 | 185600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 4 | 20240319 | 185500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 5 | 20240319 | 185400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 6 | 20240319 | 185300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 7 | 20240319 | 185200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 8 | 20240319 | 185100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 9 | 20240319 | 185000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 10 | 20240319 | 184900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 11 | 20240319 | 184800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 12 | 20240319 | 184700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 13 | 20240319 | 184600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 14 | 20240319 | 184500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 15 | 20240319 | 184400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 16 | 20240319 | 184300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 17 | 20240319 | 184200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 18 | 20240319 | 184100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 19 | 20240319 | 184000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 20 | 20240319 | 183900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 21 | 20240319 | 183800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 22 | 20240319 | 183700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 23 | 20240319 | 183600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 24 | 20240319 | 183500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 25 | 20240319 | 183400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 26 | 20240319 | 183300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 27 | 20240319 | 183200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 28 | 20240319 | 183100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 29 | 20240319 | 183000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 30 | 20240319 | 182900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 31 | 20240319 | 182800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 32 | 20240319 | 182700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 67168 |
| 33 | 20240319 | 182600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 34 | 20240319 | 182500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 35 | 20240319 | 182400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 36 | 20240319 | 182300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 37 | 20240319 | 182200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 38 | 20240319 | 182100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 39 | 20240319 | 182000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 40 | 20240319 | 181900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 41 | 20240319 | 181800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 42 | 20240319 | 181700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 43 | 20240319 | 181600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 44 | 20240319 | 181500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 45 | 20240319 | 181400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 46 | 20240319 | 181300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 47 | 20240319 | 181200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 48 | 20240319 | 181100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 49 | 20240319 | 181000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 50 | 20240319 | 180900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 51 | 20240319 | 180800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 52 | 20240319 | 180700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 53 | 20240319 | 180600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 54 | 20240319 | 180500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 55 | 20240319 | 180400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 56 | 20240319 | 180300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 57 | 20240319 | 180200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 58 | 20240319 | 180100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 59 | 20240319 | 180000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 60 | 20240319 | 175900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 61 | 20240319 | 175800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 62 | 20240319 | 175700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 67168 |
| 63 | 20240319 | 175600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 64 | 20240319 | 175500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 65 | 20240319 | 175400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 66 | 20240319 | 175300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 67 | 20240319 | 175200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 68 | 20240319 | 175100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 69 | 20240319 | 175000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 70 | 20240319 | 174900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 71 | 20240319 | 174800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 72 | 20240319 | 174700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 73 | 20240319 | 174600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 74 | 20240319 | 174500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 75 | 20240319 | 174400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 76 | 20240319 | 174300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 77 | 20240319 | 174200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 78 | 20240319 | 174100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 79 | 20240319 | 174000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 80 | 20240319 | 173900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 81 | 20240319 | 173800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 82 | 20240319 | 173700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 83 | 20240319 | 173600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 84 | 20240319 | 173500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 85 | 20240319 | 173400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 86 | 20240319 | 173300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 87 | 20240319 | 173200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 88 | 20240319 | 173100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 89 | 20240319 | 173000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 90 | 20240319 | 172900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 91 | 20240319 | 172800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 92 | 20240319 | 172700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 67168 |
| 93 | 20240319 | 172600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 94 | 20240319 | 172500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 95 | 20240319 | 172400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 96 | 20240319 | 172300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 97 | 20240319 | 172200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 98 | 20240319 | 172100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 99 | 20240319 | 172000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 100 | 20240319 | 171900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 101 | 20240319 | 171800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 102 | 20240319 | 171700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 103 | 20240319 | 171600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 104 | 20240319 | 171500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 105 | 20240319 | 171400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 106 | 20240319 | 171300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 107 | 20240319 | 171200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 108 | 20240319 | 171100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 109 | 20240319 | 171000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 110 | 20240319 | 170900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 111 | 20240319 | 170800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 112 | 20240319 | 170700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 113 | 20240319 | 170600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 114 | 20240319 | 170500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 115 | 20240319 | 170400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 116 | 20240319 | 170300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 117 | 20240319 | 170200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 118 | 20240319 | 170100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 119 | 20240319 | 170000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 120 | 20240319 | 165900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 121 | 20240319 | 165800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 122 | 20240319 | 165700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 67168 |
| 123 | 20240319 | 165600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 124 | 20240319 | 165500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 125 | 20240319 | 165400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 126 | 20240319 | 165300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 127 | 20240319 | 165200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 128 | 20240319 | 165100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 129 | 20240319 | 165000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 130 | 20240319 | 164900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 131 | 20240319 | 164800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 132 | 20240319 | 164700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 133 | 20240319 | 164600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 134 | 20240319 | 164500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 135 | 20240319 | 164400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 136 | 20240319 | 164300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 137 | 20240319 | 164200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 138 | 20240319 | 164100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 139 | 20240319 | 164000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 140 | 20240319 | 163900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 141 | 20240319 | 163800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 142 | 20240319 | 163700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 143 | 20240319 | 163600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 144 | 20240319 | 163500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 145 | 20240319 | 163400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 146 | 20240319 | 163300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 147 | 20240319 | 163200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 148 | 20240319 | 163100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 149 | 20240319 | 163000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 150 | 20240319 | 162900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 151 | 20240319 | 162800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 152 | 20240319 | 162700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 67168 |
| 153 | 20240319 | 162600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 154 | 20240319 | 162500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 155 | 20240319 | 162400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 156 | 20240319 | 162300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 157 | 20240319 | 162200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 158 | 20240319 | 162100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 159 | 20240319 | 162000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 160 | 20240319 | 161900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 161 | 20240319 | 161800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 162 | 20240319 | 161700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 163 | 20240319 | 161600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 164 | 20240319 | 161500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 165 | 20240319 | 161400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 166 | 20240319 | 161300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 167 | 20240319 | 161200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 168 | 20240319 | 161100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 169 | 20240319 | 161000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 170 | 20240319 | 160900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 171 | 20240319 | 160800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 172 | 20240319 | 160700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 173 | 20240319 | 160600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 174 | 20240319 | 160500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 175 | 20240319 | 160400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 176 | 20240319 | 160300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 177 | 20240319 | 160200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 178 | 20240319 | 160100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 179 | 20240319 | 160000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 180 | 20240319 | 155900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 181 | 20240319 | 155800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 182 | 20240319 | 155700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 67168 |
| 183 | 20240319 | 155600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 184 | 20240319 | 155500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 185 | 20240319 | 155400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 186 | 20240319 | 155300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 187 | 20240319 | 155200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 188 | 20240319 | 155100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 189 | 20240319 | 155000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 190 | 20240319 | 154900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 191 | 20240319 | 154800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 192 | 20240319 | 154700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 193 | 20240319 | 154600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 194 | 20240319 | 154500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 195 | 20240319 | 154400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 196 | 20240319 | 154300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 197 | 20240319 | 154200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20240319 | 154100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 199 | 20240319 | 154000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 200 | 20240319 | 153900 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 201 | 20240319 | 153800 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 202 | 20240319 | 153700 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 203 | 20240319 | 153600 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 204 | 20240319 | 153500 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 205 | 20240319 | 153400 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 206 | 20240319 | 153300 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 207 | 20240319 | 153200 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 208 | 20240319 | 153100 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 209 | 20240319 | 153000 | 101120618500 | 253500 | 253500 | 253500 | 253500 | 67168 |
| 210 | 20240319 | 152900 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 211 | 20240319 | 152800 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 212 | 20240319 | 152700 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 213 | 20240319 | 152600 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 214 | 20240319 | 152500 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 215 | 20240319 | 152400 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 216 | 20240319 | 152300 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 217 | 20240319 | 152200 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 218 | 20240319 | 152100 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 219 | 20240319 | 152000 | 84093530500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 220 | 20240319 | 151900 | 84093530500 | 254000 | 255000 | 255500 | 254000 | 2551 |
| 221 | 20240319 | 151800 | 83444187000 | 255500 | 255000 | 255500 | 254500 | 2276 |
| 222 | 20240319 | 151700 | 82864025000 | 255000 | 255000 | 255500 | 254500 | 4637 |
| 223 | 20240319 | 151600 | 81680331000 | 255000 | 255000 | 255500 | 254500 | 5213 |
| 224 | 20240319 | 151500 | 80350973000 | 255500 | 255000 | 255500 | 255000 | 1127 |
| 225 | 20240319 | 151400 | 80063509500 | 255000 | 255500 | 256000 | 255000 | 1384 |
| 226 | 20240319 | 151300 | 79710027000 | 255500 | 256000 | 256000 | 255500 | 1316 |
| 227 | 20240319 | 151200 | 79373658000 | 255500 | 256000 | 256000 | 255500 | 1774 |
| 228 | 20240319 | 151100 | 78920317000 | 256000 | 255500 | 256000 | 255500 | 451 |
| 229 | 20240319 | 151000 | 78804920000 | 255500 | 256000 | 256500 | 255500 | 1001 |
| 230 | 20240319 | 150900 | 78548718000 | 256500 | 256000 | 256500 | 256000 | 378 |
| 231 | 20240319 | 150800 | 78451902500 | 256000 | 255500 | 257000 | 255500 | 6943 |
| 232 | 20240319 | 150700 | 76673406000 | 256000 | 255500 | 256000 | 255500 | 637 |
| 233 | 20240319 | 150600 | 76510434000 | 255500 | 256000 | 256000 | 255500 | 867 |
| 234 | 20240319 | 150500 | 76288786500 | 256000 | 256000 | 256500 | 256000 | 1066 |
| 235 | 20240319 | 150400 | 76015843000 | 256500 | 256500 | 256500 | 256000 | 2024 |
| 236 | 20240319 | 150300 | 75497606500 | 256000 | 256000 | 256500 | 256000 | 472 |
| 237 | 20240319 | 150200 | 75376691500 | 256000 | 256000 | 256500 | 256000 | 425 |
| 238 | 20240319 | 150100 | 75267752500 | 256000 | 256500 | 257000 | 256000 | 847 |
| 239 | 20240319 | 150000 | 75050468000 | 257000 | 256500 | 257000 | 256500 | 962 |
| 240 | 20240319 | 145900 | 74803509500 | 256500 | 256500 | 257000 | 256500 | 1060 |
| 241 | 20240319 | 145800 | 74531548500 | 256500 | 257000 | 257000 | 256500 | 603 |
| 242 | 20240319 | 145700 | 74376654000 | 257000 | 257000 | 257000 | 256500 | 660 |
| 243 | 20240319 | 145600 | 74207126000 | 256500 | 256000 | 256500 | 256000 | 1629 |
| 244 | 20240319 | 145500 | 73789346000 | 256000 | 256500 | 256500 | 256000 | 3141 |
| 245 | 20240319 | 145400 | 72983776500 | 256500 | 256500 | 257000 | 256500 | 2034 |
| 246 | 20240319 | 145300 | 72462001500 | 257000 | 257000 | 257000 | 256500 | 376 |
| 247 | 20240319 | 145200 | 72365461500 | 256500 | 256500 | 257000 | 256000 | 3136 |
| 248 | 20240319 | 145100 | 71561046500 | 256500 | 256500 | 257000 | 256500 | 1195 |
| 249 | 20240319 | 145000 | 71254465000 | 256500 | 257000 | 257000 | 256500 | 1005 |
| 250 | 20240319 | 144900 | 70996495000 | 256500 | 256500 | 257000 | 256500 | 1084 |
| 251 | 20240319 | 144800 | 70718364500 | 256500 | 256500 | 257000 | 256500 | 642 |
| 252 | 20240319 | 144700 | 70553604500 | 256500 | 257000 | 257000 | 256500 | 375 |
| 253 | 20240319 | 144600 | 70457308500 | 256500 | 256000 | 257000 | 256000 | 3444 |
| 254 | 20240319 | 144500 | 69573202500 | 256000 | 256000 | 256500 | 256000 | 701 |
| 255 | 20240319 | 144400 | 69393698000 | 256000 | 256000 | 256500 | 256000 | 298 |
| 256 | 20240319 | 144300 | 69317374500 | 256000 | 256000 | 256500 | 256000 | 414 |
| 257 | 20240319 | 144200 | 69211274000 | 256500 | 257000 | 257000 | 256000 | 2362 |
| 258 | 20240319 | 144100 | 68605299000 | 257000 | 256500 | 257000 | 256500 | 327 |
| 259 | 20240319 | 144000 | 68521375500 | 256500 | 256500 | 257000 | 256500 | 218 |
| 260 | 20240319 | 143900 | 68465439000 | 256500 | 256500 | 257000 | 256500 | 543 |
| 261 | 20240319 | 143800 | 68326107000 | 257000 | 257000 | 257000 | 256500 | 246 |
| 262 | 20240319 | 143700 | 68262950000 | 256500 | 257000 | 257000 | 256500 | 293 |
| 263 | 20240319 | 143600 | 68187724000 | 256500 | 257000 | 257500 | 256500 | 1070 |
| 264 | 20240319 | 143500 | 67912737000 | 257000 | 257500 | 257500 | 257000 | 330 |
| 265 | 20240319 | 143400 | 67827873500 | 257500 | 257000 | 257500 | 257000 | 863 |
| 266 | 20240319 | 143300 | 67605891500 | 257000 | 257000 | 257500 | 257000 | 169 |
| 267 | 20240319 | 143200 | 67562415500 | 257000 | 257000 | 257500 | 257000 | 185 |
| 268 | 20240319 | 143100 | 67514817500 | 257000 | 257000 | 257500 | 257000 | 402 |
| 269 | 20240319 | 143000 | 67411423000 | 257000 | 256500 | 257000 | 256500 | 1743 |
| 270 | 20240319 | 142900 | 66963610500 | 256500 | 256500 | 257000 | 256500 | 223 |
| 271 | 20240319 | 142800 | 66906369500 | 256500 | 256500 | 257000 | 256500 | 152 |
| 272 | 20240319 | 142700 | 66867362000 | 256500 | 256000 | 257000 | 256000 | 691 |
| 273 | 20240319 | 142600 | 66690145500 | 256500 | 257000 | 257000 | 256000 | 1295 |
| 274 | 20240319 | 142500 | 66357997500 | 256500 | 256500 | 257000 | 256500 | 387 |
| 275 | 20240319 | 142400 | 66258692000 | 256500 | 256500 | 257000 | 256500 | 250 |
| 276 | 20240319 | 142300 | 66194528000 | 256500 | 257000 | 257500 | 256500 | 2659 |
| 277 | 20240319 | 142200 | 65511260000 | 257000 | 257000 | 257500 | 257000 | 209 |
| 278 | 20240319 | 142100 | 65457524500 | 257000 | 257000 | 257500 | 257000 | 464 |
| 279 | 20240319 | 142000 | 65338178500 | 257000 | 257000 | 257500 | 257000 | 111 |
| 280 | 20240319 | 141900 | 65309639500 | 257500 | 257000 | 257500 | 257000 | 204 |
| 281 | 20240319 | 141800 | 65257178000 | 257500 | 257000 | 257500 | 257000 | 146 |
| 282 | 20240319 | 141700 | 65219623500 | 257000 | 257000 | 257500 | 256500 | 1918 |
| 283 | 20240319 | 141600 | 64726671000 | 256500 | 257500 | 257500 | 256500 | 1927 |
| 284 | 20240319 | 141500 | 64231483000 | 257000 | 257500 | 258000 | 257000 | 3856 |
| 285 | 20240319 | 141400 | 63238587000 | 258000 | 257500 | 258000 | 257500 | 135 |
| 286 | 20240319 | 141300 | 63203798500 | 257500 | 257500 | 258000 | 257500 | 256 |
| 287 | 20240319 | 141200 | 63137856000 | 257500 | 257500 | 258000 | 257500 | 183 |
| 288 | 20240319 | 141100 | 63090702000 | 258000 | 257500 | 258000 | 257500 | 204 |
| 289 | 20240319 | 141000 | 63038126000 | 257500 | 257500 | 258000 | 257500 | 249 |
| 290 | 20240319 | 140900 | 62973990000 | 258000 | 257500 | 258000 | 257500 | 381 |
| 291 | 20240319 | 140800 | 62875855500 | 257500 | 257500 | 258000 | 257500 | 395 |
| 292 | 20240319 | 140700 | 62774118000 | 257500 | 258000 | 258000 | 257500 | 663 |
| 293 | 20240319 | 140600 | 62603374000 | 257500 | 257500 | 258000 | 257500 | 273 |
| 294 | 20240319 | 140500 | 62533049000 | 257500 | 257500 | 258000 | 257500 | 569 |
| 295 | 20240319 | 140400 | 62386483000 | 258000 | 257500 | 258000 | 257500 | 212 |
| 296 | 20240319 | 140300 | 62331857000 | 257500 | 257500 | 258000 | 257500 | 902 |
| 297 | 20240319 | 140200 | 62099584500 | 257500 | 258000 | 258500 | 257500 | 1979 |
| 298 | 20240319 | 140100 | 61589042500 | 258000 | 258000 | 258500 | 258000 | 767 |
| 299 | 20240319 | 140000 | 61391127000 | 258000 | 258500 | 258500 | 258000 | 149 |
| 300 | 20240319 | 135900 | 61352660000 | 258500 | 258000 | 258500 | 258000 | 95 |
| 301 | 20240319 | 135800 | 61328137000 | 258000 | 258000 | 258500 | 258000 | 240 |
| 302 | 20240319 | 135700 | 61266178500 | 258000 | 259000 | 259000 | 258000 | 617 |
| 303 | 20240319 | 135600 | 61106780000 | 258500 | 258500 | 259000 | 258500 | 194 |
| 304 | 20240319 | 135500 | 61056628000 | 258500 | 258500 | 259000 | 258500 | 225 |
| 305 | 20240319 | 135400 | 60998431500 | 259000 | 258500 | 259000 | 258500 | 577 |
| 306 | 20240319 | 135300 | 60849246500 | 258500 | 258500 | 259000 | 258500 | 231 |
| 307 | 20240319 | 135200 | 60789508000 | 259000 | 259000 | 259500 | 258500 | 2306 |
| 308 | 20240319 | 135100 | 60192555000 | 259500 | 259000 | 259500 | 259000 | 276 |
| 309 | 20240319 | 135000 | 60121045000 | 259000 | 259000 | 259500 | 259000 | 174 |
| 310 | 20240319 | 134900 | 60075958000 | 259500 | 259000 | 259500 | 259000 | 203 |
| 311 | 20240319 | 134800 | 60023370500 | 259500 | 259000 | 259500 | 259000 | 150 |
| 312 | 20240319 | 134700 | 59984487500 | 259000 | 258000 | 259500 | 258000 | 7129 |
| 313 | 20240319 | 134600 | 58140700500 | 258500 | 258500 | 258500 | 258000 | 185 |
| 314 | 20240319 | 134500 | 58092901000 | 258500 | 258000 | 258500 | 258000 | 213 |
| 315 | 20240319 | 134400 | 58037890500 | 258000 | 258000 | 258500 | 258000 | 198 |
| 316 | 20240319 | 134300 | 57986778500 | 258500 | 258000 | 258500 | 258000 | 285 |
| 317 | 20240319 | 134200 | 57913215500 | 258000 | 258000 | 258500 | 258000 | 147 |
| 318 | 20240319 | 134100 | 57875278500 | 258000 | 258000 | 258500 | 258000 | 908 |
| 319 | 20240319 | 134000 | 57640956000 | 258000 | 258500 | 258500 | 258000 | 278 |
| 320 | 20240319 | 133900 | 57569159000 | 258500 | 258000 | 258500 | 258000 | 441 |
| 321 | 20240319 | 133800 | 57455361500 | 258000 | 258000 | 258500 | 258000 | 478 |
| 322 | 20240319 | 133700 | 57331994500 | 258000 | 258500 | 258500 | 258000 | 231 |
| 323 | 20240319 | 133600 | 57272360000 | 258500 | 258500 | 259000 | 258000 | 2294 |
| 324 | 20240319 | 133500 | 56679343500 | 258500 | 259500 | 259500 | 258500 | 269 |
| 325 | 20240319 | 133400 | 56609708500 | 259000 | 259000 | 259500 | 259000 | 384 |
| 326 | 20240319 | 133300 | 56510232500 | 259000 | 259000 | 259500 | 259000 | 323 |
| 327 | 20240319 | 133200 | 56426546000 | 259500 | 259000 | 259500 | 259000 | 1234 |
| 328 | 20240319 | 133100 | 56106888000 | 259500 | 259500 | 260000 | 259000 | 2459 |
| 329 | 20240319 | 133000 | 55468848500 | 259500 | 259500 | 260000 | 259500 | 254 |
| 330 | 20240319 | 132900 | 55402905000 | 259500 | 259500 | 260000 | 259500 | 100 |
| 331 | 20240319 | 132800 | 55376934000 | 259500 | 259500 | 260000 | 259500 | 309 |
| 332 | 20240319 | 132700 | 55296741000 | 260000 | 259500 | 260000 | 259500 | 196 |
| 333 | 20240319 | 132600 | 55245849500 | 259500 | 259500 | 260000 | 259500 | 193 |
| 334 | 20240319 | 132500 | 55195741000 | 259500 | 260000 | 260000 | 259500 | 290 |
| 335 | 20240319 | 132400 | 55120468500 | 259500 | 259500 | 260000 | 259500 | 162 |
| 336 | 20240319 | 132300 | 55078408000 | 259500 | 259500 | 260000 | 259500 | 339 |
| 337 | 20240319 | 132200 | 54990412000 | 260000 | 260000 | 260000 | 259500 | 150 |
| 338 | 20240319 | 132100 | 54951423500 | 259500 | 260500 | 260500 | 259500 | 380 |
| 339 | 20240319 | 132000 | 54852632500 | 260000 | 259500 | 260500 | 259500 | 273 |
| 340 | 20240319 | 131900 | 54781634000 | 260000 | 260000 | 260500 | 259500 | 277 |
| 341 | 20240319 | 131800 | 54709599500 | 260500 | 260000 | 260500 | 259500 | 1302 |
| 342 | 20240319 | 131700 | 54371073500 | 260000 | 260000 | 260500 | 260000 | 284 |
| 343 | 20240319 | 131600 | 54297210000 | 260000 | 260500 | 260500 | 260000 | 362 |
| 344 | 20240319 | 131500 | 54203065000 | 260000 | 260000 | 260500 | 260000 | 402 |
| 345 | 20240319 | 131400 | 54098536000 | 260000 | 260000 | 260500 | 260000 | 1054 |
| 346 | 20240319 | 131300 | 53824469500 | 260000 | 260000 | 260500 | 260000 | 278 |
| 347 | 20240319 | 131200 | 53752167500 | 260000 | 260000 | 260500 | 260000 | 245 |
| 348 | 20240319 | 131100 | 53688449000 | 260000 | 260000 | 260500 | 260000 | 310 |
| 349 | 20240319 | 131000 | 53607841500 | 260000 | 260000 | 260500 | 260000 | 229 |
| 350 | 20240319 | 130900 | 53548273500 | 260000 | 260000 | 260500 | 260000 | 206 |
| 351 | 20240319 | 130800 | 53494684500 | 260000 | 260000 | 260500 | 260000 | 280 |
| 352 | 20240319 | 130700 | 53421851500 | 260000 | 260000 | 260500 | 260000 | 194 |
| 353 | 20240319 | 130600 | 53371378000 | 260500 | 260000 | 260500 | 260000 | 431 |
| 354 | 20240319 | 130500 | 53259272500 | 260500 | 260000 | 260500 | 260000 | 160 |
| 355 | 20240319 | 130400 | 53217637000 | 260000 | 260000 | 260500 | 260000 | 304 |
| 356 | 20240319 | 130300 | 53138579000 | 260500 | 260000 | 260500 | 260000 | 195 |
| 357 | 20240319 | 130200 | 53087855000 | 260500 | 260500 | 260500 | 260000 | 183 |
| 358 | 20240319 | 130100 | 53040207000 | 260500 | 260500 | 260500 | 260000 | 91 |
| 359 | 20240319 | 130000 | 53016513500 | 260000 | 260000 | 260500 | 259500 | 1244 |
| 360 | 20240319 | 125900 | 52693078500 | 260000 | 259500 | 260000 | 259500 | 137 |
| 361 | 20240319 | 125800 | 52657491500 | 259500 | 260000 | 260000 | 259500 | 243 |
| 362 | 20240319 | 125700 | 52594372500 | 260000 | 260000 | 260000 | 259500 | 105 |
| 363 | 20240319 | 125600 | 52567095500 | 260000 | 259000 | 260000 | 259000 | 200 |
| 364 | 20240319 | 125500 | 52515138500 | 259500 | 259000 | 260000 | 259000 | 1330 |
| 365 | 20240319 | 125400 | 52170318000 | 259500 | 259500 | 259500 | 259000 | 282 |
| 366 | 20240319 | 125300 | 52097225000 | 259500 | 259500 | 259500 | 259000 | 418 |
| 367 | 20240319 | 125200 | 51988862000 | 259500 | 259000 | 259500 | 259000 | 235 |
| 368 | 20240319 | 125100 | 51927980000 | 259500 | 259000 | 259500 | 259000 | 80 |
| 369 | 20240319 | 125000 | 51907228500 | 259500 | 259500 | 260000 | 259000 | 650 |
| 370 | 20240319 | 124900 | 51738549000 | 259500 | 259500 | 260000 | 259500 | 122 |
| 371 | 20240319 | 124800 | 51706867500 | 259500 | 259500 | 260000 | 259500 | 91 |
| 372 | 20240319 | 124700 | 51683224500 | 260000 | 260000 | 260000 | 259500 | 202 |
| 373 | 20240319 | 124600 | 51630772500 | 260000 | 260000 | 260500 | 259500 | 221 |
| 374 | 20240319 | 124500 | 51573358500 | 259500 | 260000 | 260500 | 259500 | 3417 |
| 375 | 20240319 | 124400 | 50685098500 | 260500 | 260500 | 260500 | 260000 | 549 |
| 376 | 20240319 | 124300 | 50542307500 | 260000 | 260000 | 260500 | 260000 | 243 |
| 377 | 20240319 | 124200 | 50479096500 | 260500 | 260500 | 260500 | 260000 | 278 |
| 378 | 20240319 | 124100 | 50406766500 | 260500 | 259500 | 260500 | 259000 | 4372 |
| 379 | 20240319 | 124000 | 49271051500 | 259000 | 259000 | 259500 | 259000 | 334 |
| 380 | 20240319 | 123900 | 49184517000 | 259500 | 259500 | 259500 | 259000 | 218 |
| 381 | 20240319 | 123800 | 49128003000 | 259500 | 259000 | 259500 | 259000 | 153 |
| 382 | 20240319 | 123700 | 49088327500 | 259000 | 259000 | 259500 | 259000 | 1683 |
| 383 | 20240319 | 123600 | 48652246000 | 259500 | 259500 | 259500 | 259000 | 135 |
| 384 | 20240319 | 123500 | 48617236500 | 259000 | 259500 | 260000 | 259000 | 2898 |
| 385 | 20240319 | 123400 | 47865264000 | 259500 | 259500 | 260000 | 259500 | 256 |
| 386 | 20240319 | 123300 | 47798809000 | 259500 | 260000 | 260000 | 259500 | 126 |
| 387 | 20240319 | 123200 | 47766097000 | 259500 | 259500 | 260000 | 259500 | 327 |
| 388 | 20240319 | 123100 | 47681188500 | 259500 | 259500 | 260000 | 259500 | 396 |
| 389 | 20240319 | 123000 | 47578375000 | 259500 | 260000 | 260000 | 259500 | 152 |
| 390 | 20240319 | 122900 | 47538866000 | 260000 | 259500 | 260000 | 259500 | 157 |
| 391 | 20240319 | 122800 | 47498080500 | 259500 | 260000 | 260000 | 259500 | 317 |
| 392 | 20240319 | 122700 | 47415757500 | 260000 | 260000 | 260000 | 259500 | 197 |
| 393 | 20240319 | 122600 | 47364610500 | 259500 | 259500 | 260000 | 259500 | 452 |
| 394 | 20240319 | 122500 | 47247310500 | 259500 | 260000 | 260000 | 259500 | 264 |
| 395 | 20240319 | 122400 | 47178776000 | 259500 | 259500 | 260000 | 259500 | 185 |
| 396 | 20240319 | 122300 | 47130742000 | 259500 | 259500 | 260000 | 259500 | 171 |
| 397 | 20240319 | 122200 | 47086332000 | 259500 | 259500 | 260000 | 259500 | 135 |
| 398 | 20240319 | 122100 | 47051273000 | 260000 | 259500 | 260000 | 259500 | 289 |
| 399 | 20240319 | 122000 | 46976240500 | 259500 | 259500 | 260000 | 259500 | 170 |
| 400 | 20240319 | 121900 | 46932091000 | 259500 | 259500 | 260000 | 259500 | 554 |
| 401 | 20240319 | 121800 | 46788283000 | 259500 | 260000 | 260000 | 259500 | 142 |
| 402 | 20240319 | 121700 | 46751393000 | 260000 | 260000 | 260000 | 259500 | 461 |
| 403 | 20240319 | 121600 | 46631699000 | 259500 | 260000 | 260000 | 259500 | 67 |
| 404 | 20240319 | 121500 | 46614301500 | 260000 | 259500 | 260000 | 259500 | 425 |
| 405 | 20240319 | 121400 | 46503958000 | 259500 | 259500 | 260000 | 259500 | 217 |
| 406 | 20240319 | 121300 | 46447575000 | 260000 | 259500 | 260000 | 259500 | 323 |
| 407 | 20240319 | 121200 | 46363668500 | 259500 | 259500 | 260000 | 259500 | 424 |
| 408 | 20240319 | 121100 | 46253541000 | 260000 | 259500 | 260000 | 259500 | 97 |
| 409 | 20240319 | 121000 | 46228339000 | 259500 | 260000 | 260000 | 259500 | 202 |
| 410 | 20240319 | 120900 | 46175849500 | 260000 | 259500 | 260000 | 259500 | 137 |
| 411 | 20240319 | 120800 | 46140246500 | 259500 | 259500 | 260000 | 259500 | 397 |
| 412 | 20240319 | 120700 | 46037134000 | 260000 | 259500 | 260000 | 259500 | 201 |
| 413 | 20240319 | 120600 | 45984931000 | 260000 | 260000 | 260000 | 259500 | 170 |
| 414 | 20240319 | 120500 | 45940753500 | 260000 | 259500 | 260000 | 259500 | 412 |
| 415 | 20240319 | 120400 | 45833765000 | 259500 | 259500 | 260000 | 259500 | 462 |
| 416 | 20240319 | 120300 | 45713792500 | 260000 | 260000 | 260000 | 259500 | 260 |
| 417 | 20240319 | 120200 | 45646277500 | 259500 | 260000 | 260000 | 259500 | 77 |
| 418 | 20240319 | 120100 | 45626282500 | 260000 | 259500 | 260000 | 259500 | 153 |
| 419 | 20240319 | 120000 | 45586537500 | 260000 | 259500 | 260000 | 259500 | 190 |
| 420 | 20240319 | 115900 | 45537186500 | 259500 | 260000 | 260000 | 259500 | 105 |
| 421 | 20240319 | 115800 | 45509911000 | 259500 | 260000 | 260000 | 259500 | 131 |
| 422 | 20240319 | 115700 | 45475909000 | 259500 | 260000 | 260000 | 259500 | 146 |
| 423 | 20240319 | 115600 | 45437988000 | 260000 | 260000 | 260000 | 259500 | 161 |
| 424 | 20240319 | 115500 | 45396167000 | 259500 | 260000 | 260000 | 259500 | 131 |
| 425 | 20240319 | 115400 | 45362161500 | 259500 | 259500 | 260000 | 259500 | 416 |
| 426 | 20240319 | 115300 | 45254111000 | 259500 | 259500 | 260000 | 259500 | 407 |
| 427 | 20240319 | 115200 | 45148466500 | 259500 | 260000 | 260000 | 259500 | 236 |
| 428 | 20240319 | 115100 | 45087202000 | 259500 | 260000 | 260000 | 259500 | 269 |
| 429 | 20240319 | 115000 | 45017327000 | 259500 | 260000 | 260000 | 259500 | 173 |
| 430 | 20240319 | 114900 | 44972383000 | 260000 | 259500 | 260000 | 259500 | 234 |
| 431 | 20240319 | 114800 | 44911602500 | 260000 | 260000 | 260000 | 259500 | 159 |
| 432 | 20240319 | 114700 | 44870315000 | 259500 | 259500 | 260000 | 259500 | 215 |
| 433 | 20240319 | 114600 | 44814461500 | 259500 | 259500 | 260000 | 259500 | 217 |
| 434 | 20240319 | 114500 | 44758101000 | 260000 | 259500 | 260000 | 259500 | 174 |
| 435 | 20240319 | 114400 | 44712901500 | 260000 | 260000 | 260000 | 259500 | 183 |
| 436 | 20240319 | 114300 | 44665385000 | 259500 | 260000 | 260000 | 259500 | 207 |
| 437 | 20240319 | 114200 | 44611610500 | 260000 | 259500 | 260000 | 259500 | 167 |
| 438 | 20240319 | 114100 | 44568207000 | 259500 | 260000 | 260000 | 259500 | 132 |
| 439 | 20240319 | 114000 | 44533915500 | 259500 | 259500 | 260000 | 259500 | 167 |
| 440 | 20240319 | 113900 | 44490543500 | 260000 | 259500 | 260000 | 259500 | 222 |
| 441 | 20240319 | 113800 | 44432869500 | 260000 | 259500 | 260000 | 259500 | 209 |
| 442 | 20240319 | 113700 | 44378595500 | 260000 | 259500 | 260000 | 259500 | 232 |
| 443 | 20240319 | 113600 | 44318309500 | 259500 | 260000 | 260000 | 259500 | 1211 |
| 444 | 20240319 | 113500 | 44003963000 | 259500 | 259500 | 260000 | 259500 | 222 |
| 445 | 20240319 | 113400 | 43946284500 | 260000 | 259500 | 260000 | 259500 | 245 |
| 446 | 20240319 | 113300 | 43882607500 | 260000 | 260000 | 260000 | 259500 | 783 |
| 447 | 20240319 | 113200 | 43679310500 | 259500 | 259500 | 260000 | 259500 | 95 |
| 448 | 20240319 | 113100 | 43654639000 | 259500 | 260000 | 260000 | 259500 | 127 |
| 449 | 20240319 | 113000 | 43621643500 | 260000 | 259500 | 260000 | 259500 | 152 |
| 450 | 20240319 | 112900 | 43582148500 | 259500 | 259500 | 260000 | 259500 | 326 |
| 451 | 20240319 | 112800 | 43497469500 | 259500 | 259500 | 260000 | 259500 | 377 |
| 452 | 20240319 | 112700 | 43399517500 | 260000 | 260000 | 260000 | 259500 | 83 |
| 453 | 20240319 | 112600 | 43377958000 | 259500 | 259500 | 260000 | 259500 | 130 |
| 454 | 20240319 | 112500 | 43344199500 | 260000 | 259500 | 260000 | 259500 | 172 |
| 455 | 20240319 | 112400 | 43299520000 | 260000 | 260000 | 260000 | 259500 | 108 |
| 456 | 20240319 | 112300 | 43271474500 | 259500 | 260000 | 260000 | 259500 | 200 |
| 457 | 20240319 | 112200 | 43219498000 | 259500 | 260000 | 260000 | 259500 | 207 |
| 458 | 20240319 | 112100 | 43165705000 | 259500 | 259500 | 260000 | 259500 | 158 |
| 459 | 20240319 | 112000 | 43124649500 | 260000 | 260000 | 260000 | 259500 | 543 |
| 460 | 20240319 | 111900 | 42983505000 | 260000 | 259500 | 260000 | 259500 | 194 |
| 461 | 20240319 | 111800 | 42933104000 | 260000 | 260000 | 260500 | 259500 | 3241 |
| 462 | 20240319 | 111700 | 42090378000 | 260500 | 260500 | 260500 | 260000 | 126 |
| 463 | 20240319 | 111600 | 42057572000 | 260500 | 260000 | 260500 | 259500 | 2047 |
| 464 | 20240319 | 111500 | 41525338500 | 260000 | 260000 | 260000 | 259500 | 129 |
| 465 | 20240319 | 111400 | 41491839500 | 260000 | 260000 | 260000 | 259500 | 116 |
| 466 | 20240319 | 111300 | 41461713000 | 260000 | 260000 | 260000 | 259500 | 194 |
| 467 | 20240319 | 111200 | 41411338000 | 259500 | 259500 | 260000 | 259500 | 114 |
| 468 | 20240319 | 111100 | 41381726500 | 259500 | 259500 | 260000 | 259500 | 148 |
| 469 | 20240319 | 111000 | 41343298500 | 260000 | 259500 | 260000 | 259500 | 193 |
| 470 | 20240319 | 110900 | 41293205500 | 259500 | 259500 | 260000 | 259500 | 406 |
| 471 | 20240319 | 110800 | 41187816500 | 260000 | 259500 | 260000 | 259500 | 274 |
| 472 | 20240319 | 110700 | 41116682000 | 259500 | 260000 | 260000 | 259500 | 113 |
| 473 | 20240319 | 110600 | 41087347000 | 260000 | 259500 | 260000 | 259000 | 1856 |
| 474 | 20240319 | 110500 | 40605639000 | 259500 | 260000 | 260000 | 259000 | 1117 |
| 475 | 20240319 | 110400 | 40315792000 | 259500 | 259500 | 260000 | 259500 | 2237 |
| 476 | 20240319 | 110300 | 39735256500 | 259500 | 260000 | 260000 | 259500 | 420 |
| 477 | 20240319 | 110200 | 39626246000 | 260000 | 259500 | 260000 | 259500 | 235 |
| 478 | 20240319 | 110100 | 39565236000 | 259500 | 259500 | 260000 | 259500 | 235 |
| 479 | 20240319 | 110000 | 39504220000 | 259500 | 259500 | 260000 | 259500 | 181 |
| 480 | 20240319 | 105900 | 39457214000 | 260000 | 259500 | 260000 | 259500 | 182 |
| 481 | 20240319 | 105800 | 39409949500 | 260000 | 259500 | 260000 | 259500 | 148 |
| 482 | 20240319 | 105700 | 39371495500 | 259500 | 260000 | 260000 | 259500 | 207 |
| 483 | 20240319 | 105600 | 39317746000 | 259500 | 260000 | 260000 | 259500 | 159 |
| 484 | 20240319 | 105500 | 39276471500 | 260000 | 260000 | 260000 | 259500 | 322 |
| 485 | 20240319 | 105400 | 39192858500 | 259500 | 260000 | 260500 | 259500 | 904 |
| 486 | 20240319 | 105300 | 38957920000 | 260000 | 260000 | 260500 | 259500 | 162 |
| 487 | 20240319 | 105200 | 38915798500 | 260500 | 259500 | 260500 | 259500 | 869 |
| 488 | 20240319 | 105100 | 38689909000 | 260000 | 260000 | 260500 | 259500 | 2753 |
| 489 | 20240319 | 105000 | 37974130500 | 260000 | 260000 | 260500 | 259000 | 7116 |
| 490 | 20240319 | 104900 | 36126351500 | 260000 | 259500 | 260000 | 259500 | 220 |
| 491 | 20240319 | 104800 | 36069193000 | 260000 | 259500 | 260000 | 259500 | 315 |
| 492 | 20240319 | 104700 | 35987389500 | 260000 | 259500 | 260000 | 259500 | 149 |
| 493 | 20240319 | 104600 | 35948697000 | 259500 | 260000 | 260000 | 259500 | 166 |
| 494 | 20240319 | 104500 | 35905612000 | 260000 | 260000 | 260000 | 259500 | 221 |
| 495 | 20240319 | 104400 | 35848215500 | 259500 | 259500 | 260000 | 259500 | 174 |
| 496 | 20240319 | 104300 | 35803009000 | 259500 | 260500 | 260500 | 259500 | 1087 |
| 497 | 20240319 | 104200 | 35520464000 | 260500 | 260500 | 261000 | 260000 | 1794 |
| 498 | 20240319 | 104100 | 35053194500 | 260500 | 260500 | 261000 | 260500 | 812 |
| 499 | 20240319 | 104000 | 34841635500 | 261000 | 260500 | 261000 | 260000 | 1017 |
| 500 | 20240319 | 103900 | 34576699000 | 260500 | 260000 | 260500 | 260000 | 2712 |
| 501 | 20240319 | 103800 | 33871089500 | 260000 | 259500 | 260500 | 259500 | 1563 |
| 502 | 20240319 | 103700 | 33464760500 | 259500 | 260000 | 260000 | 259500 | 438 |
| 503 | 20240319 | 103600 | 33351052000 | 260000 | 259500 | 260000 | 259500 | 285 |
| 504 | 20240319 | 103500 | 33277033500 | 260000 | 260000 | 260000 | 259500 | 140 |
| 505 | 20240319 | 103400 | 33240678500 | 259500 | 259500 | 260000 | 259500 | 174 |
| 506 | 20240319 | 103300 | 33195512000 | 260000 | 259500 | 260000 | 259500 | 200 |
| 507 | 20240319 | 103200 | 33143579500 | 259500 | 259000 | 260000 | 259000 | 2195 |
| 508 | 20240319 | 103100 | 32574982500 | 259500 | 259000 | 259500 | 259000 | 407 |
| 509 | 20240319 | 103000 | 32469440000 | 259000 | 259500 | 260000 | 259000 | 623 |
| 510 | 20240319 | 102900 | 32307774500 | 259500 | 260000 | 260000 | 259000 | 5766 |
| 511 | 20240319 | 102800 | 30812178000 | 260000 | 260000 | 260500 | 259500 | 4635 |
| 512 | 20240319 | 102700 | 29607267500 | 260500 | 260500 | 260500 | 260000 | 50 |
| 513 | 20240319 | 102600 | 29594251500 | 260000 | 260000 | 260500 | 260000 | 479 |
| 514 | 20240319 | 102500 | 29469527500 | 260000 | 260500 | 260500 | 260000 | 627 |
| 515 | 20240319 | 102400 | 29306225500 | 260500 | 260500 | 261000 | 260000 | 742 |
| 516 | 20240319 | 102300 | 29112973500 | 260500 | 260500 | 260500 | 260000 | 462 |
| 517 | 20240319 | 102200 | 28992728000 | 260500 | 260500 | 261000 | 260000 | 2533 |
| 518 | 20240319 | 102100 | 28332867000 | 261000 | 261500 | 261500 | 260000 | 8244 |
| 519 | 20240319 | 102000 | 26181043500 | 261500 | 261500 | 262000 | 261500 | 268 |
| 520 | 20240319 | 101900 | 26110936000 | 261500 | 262000 | 262000 | 261500 | 403 |
| 521 | 20240319 | 101800 | 26005548500 | 261500 | 262000 | 262000 | 261500 | 86 |
| 522 | 20240319 | 101700 | 25983047000 | 261500 | 262000 | 262000 | 261500 | 63 |
| 523 | 20240319 | 101600 | 25966567500 | 261500 | 261500 | 262000 | 261500 | 541 |
| 524 | 20240319 | 101500 | 25825042500 | 261500 | 262000 | 262000 | 261500 | 741 |
| 525 | 20240319 | 101400 | 25631266000 | 261500 | 262000 | 262000 | 261500 | 162 |
| 526 | 20240319 | 101300 | 25588869000 | 261000 | 262000 | 262000 | 261000 | 2788 |
| 527 | 20240319 | 101200 | 24859803500 | 262000 | 261500 | 262000 | 261500 | 104 |
| 528 | 20240319 | 101100 | 24832601500 | 261500 | 262000 | 262000 | 261500 | 211 |
| 529 | 20240319 | 101000 | 24777369000 | 261500 | 261500 | 262000 | 261000 | 1014 |
| 530 | 20240319 | 100900 | 24512288500 | 261500 | 261000 | 261500 | 261000 | 189 |
| 531 | 20240319 | 100800 | 24462945000 | 261500 | 261000 | 261500 | 261000 | 4665 |
| 532 | 20240319 | 100700 | 23245148500 | 261500 | 261500 | 261500 | 261000 | 2766 |
| 533 | 20240319 | 100600 | 22521965000 | 261500 | 261500 | 262000 | 261500 | 1051 |
| 534 | 20240319 | 100500 | 22247110000 | 261500 | 261500 | 262000 | 261500 | 467 |
| 535 | 20240319 | 100400 | 22124960500 | 261500 | 261500 | 262000 | 261500 | 132 |
| 536 | 20240319 | 100300 | 22090431500 | 261500 | 262000 | 262000 | 261500 | 119 |
| 537 | 20240319 | 100200 | 22059312500 | 261500 | 262000 | 262000 | 261500 | 617 |
| 538 | 20240319 | 100100 | 21897931500 | 262000 | 261500 | 262000 | 261500 | 139 |
| 539 | 20240319 | 100000 | 21861566000 | 261500 | 261500 | 262000 | 261500 | 662 |
| 540 | 20240319 | 095900 | 21688421000 | 261500 | 261500 | 262000 | 261500 | 264 |
| 541 | 20240319 | 095800 | 21619320000 | 261500 | 262000 | 262000 | 261500 | 676 |
| 542 | 20240319 | 095700 | 21442252500 | 262000 | 262000 | 262500 | 262000 | 174 |
| 543 | 20240319 | 095600 | 21396658500 | 262000 | 262000 | 262500 | 262000 | 38 |
| 544 | 20240319 | 095500 | 21386697500 | 262000 | 262000 | 262500 | 262000 | 392 |
| 545 | 20240319 | 095400 | 21283993000 | 262000 | 261500 | 262500 | 261500 | 1169 |
| 546 | 20240319 | 095300 | 20977994000 | 262000 | 262000 | 262000 | 261500 | 137 |
| 547 | 20240319 | 095200 | 20942134000 | 262000 | 261500 | 262500 | 261500 | 231 |
| 548 | 20240319 | 095100 | 20881593500 | 262000 | 262500 | 262500 | 262000 | 917 |
| 549 | 20240319 | 095000 | 20641300500 | 262500 | 263000 | 263000 | 262000 | 2693 |
| 550 | 20240319 | 094900 | 19934459000 | 262500 | 262500 | 263000 | 262500 | 47 |
| 551 | 20240319 | 094800 | 19922116500 | 262500 | 262500 | 263000 | 262500 | 128 |
| 552 | 20240319 | 094700 | 19888507500 | 262500 | 262500 | 263000 | 262000 | 3199 |
| 553 | 20240319 | 094600 | 19049640500 | 262500 | 262500 | 263000 | 262500 | 90 |
| 554 | 20240319 | 094500 | 19025985000 | 263000 | 262500 | 263000 | 262500 | 164 |
| 555 | 20240319 | 094400 | 18982879500 | 262500 | 263000 | 263000 | 262500 | 1734 |
| 556 | 20240319 | 094300 | 18527062500 | 263500 | 263500 | 263500 | 263000 | 606 |
| 557 | 20240319 | 094200 | 18367623000 | 263000 | 263000 | 263500 | 263000 | 163 |
| 558 | 20240319 | 094100 | 18324701500 | 263000 | 263500 | 263500 | 263000 | 436 |
| 559 | 20240319 | 094000 | 18210018000 | 263500 | 263000 | 263500 | 263000 | 507 |
| 560 | 20240319 | 093900 | 18076657000 | 262500 | 263000 | 263000 | 262500 | 345 |
| 561 | 20240319 | 093800 | 17985938500 | 263000 | 263000 | 263000 | 262500 | 248 |
| 562 | 20240319 | 093700 | 17920772500 | 263000 | 263000 | 263500 | 262500 | 2093 |
| 563 | 20240319 | 093600 | 17370360500 | 263000 | 263500 | 263500 | 263000 | 170 |
| 564 | 20240319 | 093500 | 17325640500 | 263000 | 263000 | 263500 | 263000 | 1363 |
| 565 | 20240319 | 093400 | 16967126500 | 263000 | 262500 | 263000 | 262500 | 288 |
| 566 | 20240319 | 093300 | 16891465000 | 262500 | 263000 | 263000 | 262500 | 1396 |
| 567 | 20240319 | 093200 | 16524383000 | 263500 | 262500 | 263500 | 262500 | 1800 |
| 568 | 20240319 | 093100 | 16051183500 | 262500 | 263000 | 263500 | 262500 | 1755 |
| 569 | 20240319 | 093000 | 15589700000 | 263500 | 262500 | 263500 | 262500 | 1289 |
| 570 | 20240319 | 092900 | 15250224000 | 262500 | 263000 | 263000 | 262500 | 197 |
| 571 | 20240319 | 092800 | 15198499500 | 262500 | 263000 | 263000 | 262500 | 605 |
| 572 | 20240319 | 092700 | 15039391500 | 263000 | 261500 | 263000 | 261500 | 1349 |
| 573 | 20240319 | 092600 | 14686212500 | 261500 | 262500 | 262500 | 261000 | 3026 |
| 574 | 20240319 | 092500 | 13894367500 | 262000 | 262500 | 263000 | 262000 | 245 |
| 575 | 20240319 | 092400 | 13830078000 | 262500 | 262500 | 263500 | 262000 | 2113 |
| 576 | 20240319 | 092300 | 13275718500 | 263000 | 262500 | 263000 | 262000 | 955 |
| 577 | 20240319 | 092200 | 13024829500 | 262000 | 262000 | 263000 | 262000 | 429 |
| 578 | 20240319 | 092100 | 12912206500 | 262000 | 262500 | 263000 | 262000 | 2744 |
| 579 | 20240319 | 092000 | 12192158000 | 262500 | 262500 | 263000 | 262500 | 251 |
| 580 | 20240319 | 091900 | 12126207500 | 262500 | 263500 | 263500 | 262500 | 1466 |
| 581 | 20240319 | 091800 | 11740809500 | 263500 | 263000 | 263500 | 263000 | 117 |
| 582 | 20240319 | 091700 | 11709987000 | 263500 | 264000 | 264000 | 263000 | 1336 |
| 583 | 20240319 | 091600 | 11358179500 | 263500 | 264500 | 264500 | 263500 | 1269 |
| 584 | 20240319 | 091500 | 11023242000 | 264000 | 264500 | 264500 | 263500 | 1187 |
| 585 | 20240319 | 091400 | 10709871000 | 264500 | 265500 | 265500 | 264500 | 2891 |
| 586 | 20240319 | 091300 | 9944609000 | 265000 | 264500 | 265500 | 264000 | 1989 |
| 587 | 20240319 | 091200 | 9418024500 | 264500 | 265000 | 265000 | 264500 | 422 |
| 588 | 20240319 | 091100 | 9306389500 | 264500 | 263000 | 265000 | 263000 | 1476 |
| 589 | 20240319 | 091000 | 8916757500 | 263500 | 264000 | 264500 | 263000 | 2347 |
| 590 | 20240319 | 090900 | 8297856500 | 264000 | 264500 | 264500 | 264000 | 309 |
| 591 | 20240319 | 090800 | 8216139000 | 264500 | 263000 | 264500 | 263000 | 875 |
| 592 | 20240319 | 090700 | 7985273500 | 263000 | 262500 | 264000 | 262000 | 2833 |
| 593 | 20240319 | 090600 | 7239701000 | 262500 | 261500 | 263000 | 261500 | 3891 |
| 594 | 20240319 | 090500 | 6220967500 | 261500 | 262000 | 262500 | 261500 | 2689 |
| 595 | 20240319 | 090400 | 5516330000 | 262500 | 263000 | 263500 | 262000 | 3116 |
| 596 | 20240319 | 090300 | 4697961500 | 263000 | 264000 | 264000 | 263000 | 3080 |
| 597 | 20240319 | 090200 | 3886647500 | 264000 | 263500 | 264000 | 263000 | 1481 |
| 598 | 20240319 | 090100 | 3496462500 | 263500 | 263500 | 265000 | 263500 | 5834 |
| 599 | 20240319 | 090000 | 1957309500 | 263500 | 265000 | 265500 | 263000 | 7364 |