35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 184500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 59048 |
| 3 | 20240321 | 184400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20240321 | 184300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20240321 | 184200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20240321 | 184100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20240321 | 184000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20240321 | 183900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20240321 | 183800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20240321 | 183700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20240321 | 183600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20240321 | 183500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20240321 | 183400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20240321 | 183300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20240321 | 183200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20240321 | 183100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20240321 | 183000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20240321 | 182900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20240321 | 182800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20240321 | 182700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20240321 | 182600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20240321 | 182500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20240321 | 182400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20240321 | 182300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20240321 | 182200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20240321 | 182100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20240321 | 182000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20240321 | 181900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20240321 | 181800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20240321 | 181700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20240321 | 181600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20240321 | 181500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 59048 |
| 33 | 20240321 | 181400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20240321 | 181300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20240321 | 181200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20240321 | 181100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20240321 | 181000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20240321 | 180900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20240321 | 180800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20240321 | 180700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20240321 | 180600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20240321 | 180500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20240321 | 180400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20240321 | 180300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20240321 | 180200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20240321 | 180100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20240321 | 180000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20240321 | 175900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20240321 | 175800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20240321 | 175700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20240321 | 175600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20240321 | 175500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20240321 | 175400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20240321 | 175300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20240321 | 175200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20240321 | 175100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20240321 | 175000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20240321 | 174900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20240321 | 174800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20240321 | 174700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20240321 | 174600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20240321 | 174500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 59048 |
| 63 | 20240321 | 174400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20240321 | 174300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20240321 | 174200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20240321 | 174100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20240321 | 174000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20240321 | 173900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20240321 | 173800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20240321 | 173700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20240321 | 173600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20240321 | 173500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20240321 | 173400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20240321 | 173300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20240321 | 173200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20240321 | 173100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20240321 | 173000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20240321 | 172900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20240321 | 172800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20240321 | 172700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20240321 | 172600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20240321 | 172500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20240321 | 172400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20240321 | 172300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20240321 | 172200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20240321 | 172100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20240321 | 172000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20240321 | 171900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20240321 | 171800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20240321 | 171700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20240321 | 171600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20240321 | 171500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 59048 |
| 93 | 20240321 | 171400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20240321 | 171300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20240321 | 171200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20240321 | 171100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20240321 | 171000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20240321 | 170900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20240321 | 170800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20240321 | 170700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20240321 | 170600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20240321 | 170500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20240321 | 170400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20240321 | 170300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20240321 | 170200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20240321 | 170100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20240321 | 170000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20240321 | 165900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20240321 | 165800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20240321 | 165700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20240321 | 165600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20240321 | 165500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20240321 | 165400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20240321 | 165300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20240321 | 165200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20240321 | 165100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20240321 | 165000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20240321 | 164900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20240321 | 164800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20240321 | 164700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20240321 | 164600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20240321 | 164500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 59048 |
| 123 | 20240321 | 164400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20240321 | 164300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20240321 | 164200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20240321 | 164100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20240321 | 164000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20240321 | 163900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20240321 | 163800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20240321 | 163700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20240321 | 163600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20240321 | 163500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20240321 | 163400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20240321 | 163300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20240321 | 163200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20240321 | 163100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20240321 | 163000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20240321 | 162900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20240321 | 162800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20240321 | 162700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20240321 | 162600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20240321 | 162500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20240321 | 162400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20240321 | 162300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20240321 | 162200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20240321 | 162100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20240321 | 162000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20240321 | 161900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20240321 | 161800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20240321 | 161700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20240321 | 161600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20240321 | 161500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 59048 |
| 153 | 20240321 | 161400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20240321 | 161300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20240321 | 161200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20240321 | 161100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20240321 | 161000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20240321 | 160900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20240321 | 160800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20240321 | 160700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20240321 | 160600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20240321 | 160500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20240321 | 160400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20240321 | 160300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20240321 | 160200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20240321 | 160100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20240321 | 160000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20240321 | 155900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20240321 | 155800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20240321 | 155700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20240321 | 155600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20240321 | 155500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20240321 | 155400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20240321 | 155300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20240321 | 155200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20240321 | 155100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20240321 | 155000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20240321 | 154900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20240321 | 154800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20240321 | 154700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20240321 | 154600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 182 | 20240321 | 154500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 59048 |
| 183 | 20240321 | 154400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 184 | 20240321 | 154300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 185 | 20240321 | 154200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 186 | 20240321 | 154100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 187 | 20240321 | 154000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 188 | 20240321 | 153900 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 189 | 20240321 | 153800 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 190 | 20240321 | 153700 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 191 | 20240321 | 153600 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 192 | 20240321 | 153500 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 193 | 20240321 | 153400 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 194 | 20240321 | 153300 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20240321 | 153200 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20240321 | 153100 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20240321 | 153000 | 387837362500 | 252000 | 252000 | 252000 | 252000 | 59048 |
| 198 | 20240321 | 152900 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 199 | 20240321 | 152800 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 200 | 20240321 | 152700 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 201 | 20240321 | 152600 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 202 | 20240321 | 152500 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 203 | 20240321 | 152400 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 204 | 20240321 | 152300 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 205 | 20240321 | 152200 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 206 | 20240321 | 152100 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 207 | 20240321 | 152000 | 372957266500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 208 | 20240321 | 151900 | 372957266500 | 250500 | 251500 | 252000 | 250500 | 4511 |
| 209 | 20240321 | 151800 | 371824241000 | 252000 | 251500 | 252000 | 251500 | 3759 |
| 210 | 20240321 | 151700 | 370877359000 | 252000 | 252000 | 252000 | 251500 | 4112 |
| 211 | 20240321 | 151600 | 369841658000 | 251500 | 252500 | 252500 | 251500 | 8340 |
| 212 | 20240321 | 151500 | 367739256000 | 252500 | 252500 | 252500 | 252000 | 4061 |
| 213 | 20240321 | 151400 | 366715193000 | 252000 | 252000 | 252500 | 252000 | 4802 |
| 214 | 20240321 | 151300 | 365503585000 | 252000 | 252000 | 252500 | 252000 | 3485 |
| 215 | 20240321 | 151200 | 364623964000 | 252000 | 252000 | 252500 | 252000 | 3872 |
| 216 | 20240321 | 151100 | 363647441000 | 252000 | 252000 | 252500 | 252000 | 3028 |
| 217 | 20240321 | 151000 | 362884120000 | 252500 | 252000 | 252500 | 252000 | 1662 |
| 218 | 20240321 | 150900 | 362465171500 | 252000 | 252500 | 252500 | 252000 | 3111 |
| 219 | 20240321 | 150800 | 361680359000 | 252000 | 252000 | 252500 | 252000 | 1542 |
| 220 | 20240321 | 150700 | 361291649000 | 252000 | 252000 | 252500 | 251500 | 5750 |
| 221 | 20240321 | 150600 | 359842572000 | 251500 | 251500 | 252000 | 251000 | 3001 |
| 222 | 20240321 | 150500 | 359087886500 | 251000 | 252000 | 252500 | 251000 | 7098 |
| 223 | 20240321 | 150400 | 357300436500 | 252000 | 252000 | 252500 | 252000 | 4087 |
| 224 | 20240321 | 150300 | 356269357000 | 252000 | 252000 | 252500 | 252000 | 1066 |
| 225 | 20240321 | 150200 | 356000643000 | 252000 | 252000 | 252500 | 252000 | 3645 |
| 226 | 20240321 | 150100 | 355081135000 | 252500 | 252000 | 252500 | 252000 | 3063 |
| 227 | 20240321 | 150000 | 354309101000 | 252500 | 252000 | 252500 | 251500 | 5585 |
| 228 | 20240321 | 145900 | 352901911500 | 251500 | 252500 | 252500 | 251500 | 9941 |
| 229 | 20240321 | 145800 | 350396913000 | 252000 | 252000 | 252500 | 252000 | 955 |
| 230 | 20240321 | 145700 | 350156088000 | 252000 | 252000 | 252500 | 252000 | 986 |
| 231 | 20240321 | 145600 | 349907424000 | 252000 | 252500 | 252500 | 252000 | 1858 |
| 232 | 20240321 | 145500 | 349438549000 | 252000 | 252000 | 253000 | 252000 | 15826 |
| 233 | 20240321 | 145400 | 345442673500 | 252000 | 252500 | 252500 | 252000 | 2508 |
| 234 | 20240321 | 145300 | 344809513500 | 252000 | 252500 | 252500 | 252000 | 920 |
| 235 | 20240321 | 145200 | 344577432500 | 252000 | 252500 | 252500 | 252000 | 5950 |
| 236 | 20240321 | 145100 | 343075518500 | 252500 | 252000 | 252500 | 252000 | 3325 |
| 237 | 20240321 | 145000 | 342237316000 | 252000 | 252000 | 252500 | 251500 | 6381 |
| 238 | 20240321 | 144900 | 340628945500 | 252000 | 251500 | 252000 | 251500 | 4436 |
| 239 | 20240321 | 144800 | 339511194500 | 252000 | 252000 | 252000 | 251500 | 4232 |
| 240 | 20240321 | 144700 | 338444884000 | 252000 | 252000 | 252000 | 251500 | 1571 |
| 241 | 20240321 | 144600 | 338049231000 | 252000 | 252000 | 252000 | 251500 | 3287 |
| 242 | 20240321 | 144500 | 337221092500 | 252000 | 251500 | 252000 | 251500 | 906 |
| 243 | 20240321 | 144400 | 336992900000 | 251500 | 252000 | 252000 | 251500 | 1968 |
| 244 | 20240321 | 144300 | 336497076000 | 251500 | 251500 | 252000 | 251000 | 5397 |
| 245 | 20240321 | 144200 | 335139351500 | 251000 | 251000 | 251500 | 251000 | 1247 |
| 246 | 20240321 | 144100 | 334825843500 | 251000 | 251500 | 251500 | 251000 | 1725 |
| 247 | 20240321 | 144000 | 334392298500 | 251000 | 251500 | 251500 | 251000 | 1095 |
| 248 | 20240321 | 143900 | 334117035500 | 251000 | 251000 | 251500 | 251000 | 998 |
| 249 | 20240321 | 143800 | 333866335500 | 251500 | 252000 | 252000 | 251000 | 7242 |
| 250 | 20240321 | 143700 | 332044996500 | 251500 | 251500 | 252000 | 251500 | 3744 |
| 251 | 20240321 | 143600 | 331103159000 | 251500 | 252000 | 252000 | 251500 | 978 |
| 252 | 20240321 | 143500 | 330857086000 | 251500 | 251500 | 252000 | 251000 | 10422 |
| 253 | 20240321 | 143400 | 328236087500 | 251000 | 250000 | 251000 | 250000 | 11211 |
| 254 | 20240321 | 143300 | 325424379500 | 250000 | 250000 | 250500 | 250000 | 2701 |
| 255 | 20240321 | 143200 | 324748634000 | 250000 | 250000 | 250500 | 250000 | 2962 |
| 256 | 20240321 | 143100 | 324007608000 | 250000 | 250000 | 250500 | 250000 | 985 |
| 257 | 20240321 | 143000 | 323761239500 | 250500 | 250500 | 251000 | 250000 | 4774 |
| 258 | 20240321 | 142900 | 322565476500 | 250500 | 250500 | 251000 | 250500 | 12258 |
| 259 | 20240321 | 142800 | 319494287500 | 251000 | 251000 | 251000 | 250500 | 1564 |
| 260 | 20240321 | 142700 | 319102031500 | 251000 | 251000 | 251000 | 250500 | 1033 |
| 261 | 20240321 | 142600 | 318842945000 | 251000 | 251000 | 251000 | 250500 | 652 |
| 262 | 20240321 | 142500 | 318679412500 | 251000 | 250500 | 251000 | 250500 | 1182 |
| 263 | 20240321 | 142400 | 318382906000 | 250500 | 251000 | 251000 | 250500 | 4670 |
| 264 | 20240321 | 142300 | 317211366500 | 251000 | 251000 | 251000 | 250500 | 5144 |
| 265 | 20240321 | 142200 | 315921495000 | 251500 | 251000 | 251500 | 250500 | 6717 |
| 266 | 20240321 | 142100 | 314235593500 | 250500 | 251000 | 251500 | 250500 | 7675 |
| 267 | 20240321 | 142000 | 312309180000 | 251000 | 251500 | 252000 | 251000 | 9297 |
| 268 | 20240321 | 141900 | 309971311500 | 251500 | 252000 | 252000 | 251500 | 2678 |
| 269 | 20240321 | 141800 | 309297351500 | 251500 | 252000 | 252000 | 251500 | 1432 |
| 270 | 20240321 | 141700 | 308936956500 | 252000 | 251500 | 252000 | 251500 | 2054 |
| 271 | 20240321 | 141600 | 308420054500 | 252000 | 251500 | 252000 | 251500 | 1452 |
| 272 | 20240321 | 141500 | 308054424000 | 251500 | 251500 | 252000 | 251500 | 3290 |
| 273 | 20240321 | 141400 | 307226685000 | 252000 | 252000 | 252000 | 251500 | 916 |
| 274 | 20240321 | 141300 | 306996049500 | 251500 | 252500 | 253000 | 251500 | 22563 |
| 275 | 20240321 | 141200 | 301303491000 | 253000 | 252500 | 253000 | 252000 | 6449 |
| 276 | 20240321 | 141100 | 299674372500 | 252000 | 252500 | 252500 | 252000 | 2488 |
| 277 | 20240321 | 141000 | 299046472500 | 252000 | 252500 | 252500 | 252000 | 1760 |
| 278 | 20240321 | 140900 | 298602329500 | 252500 | 252500 | 252500 | 252000 | 6182 |
| 279 | 20240321 | 140800 | 297041546500 | 252000 | 252000 | 252500 | 252000 | 1395 |
| 280 | 20240321 | 140700 | 296689636500 | 252500 | 252000 | 252500 | 252000 | 5091 |
| 281 | 20240321 | 140600 | 295404697000 | 252500 | 252500 | 252500 | 252000 | 2670 |
| 282 | 20240321 | 140500 | 294730892500 | 252000 | 252000 | 252500 | 252000 | 2234 |
| 283 | 20240321 | 140400 | 294167149000 | 252000 | 252000 | 252500 | 252000 | 1411 |
| 284 | 20240321 | 140300 | 293811077500 | 252000 | 252000 | 252500 | 252000 | 2547 |
| 285 | 20240321 | 140200 | 293168316500 | 252000 | 252000 | 252500 | 252000 | 1303 |
| 286 | 20240321 | 140100 | 292839654500 | 252000 | 252000 | 252500 | 252000 | 956 |
| 287 | 20240321 | 140000 | 292598524000 | 252000 | 252500 | 252500 | 252000 | 1112 |
| 288 | 20240321 | 135900 | 292318030500 | 252000 | 252500 | 252500 | 252000 | 2628 |
| 289 | 20240321 | 135800 | 291654906500 | 252500 | 253000 | 253000 | 252500 | 4849 |
| 290 | 20240321 | 135700 | 290430297000 | 252500 | 253000 | 253000 | 252500 | 2001 |
| 291 | 20240321 | 135600 | 289924732500 | 252500 | 252500 | 253000 | 252000 | 4080 |
| 292 | 20240321 | 135500 | 288894400500 | 252500 | 252500 | 253000 | 252000 | 9371 |
| 293 | 20240321 | 135400 | 286528154000 | 252000 | 252000 | 252500 | 252000 | 1592 |
| 294 | 20240321 | 135300 | 286126583500 | 252000 | 252000 | 252500 | 252000 | 845 |
| 295 | 20240321 | 135200 | 285913507000 | 252000 | 252500 | 252500 | 252000 | 1521 |
| 296 | 20240321 | 135100 | 285529686500 | 252500 | 252000 | 252500 | 252000 | 1061 |
| 297 | 20240321 | 135000 | 285262181000 | 252000 | 252000 | 252500 | 252000 | 2645 |
| 298 | 20240321 | 134900 | 284595527000 | 252500 | 253000 | 253000 | 252000 | 12145 |
| 299 | 20240321 | 134800 | 281530912500 | 253000 | 252500 | 253000 | 252500 | 1197 |
| 300 | 20240321 | 134700 | 281228186000 | 252500 | 252000 | 253000 | 252000 | 5962 |
| 301 | 20240321 | 134600 | 279722495000 | 252000 | 251500 | 252500 | 251500 | 7384 |
| 302 | 20240321 | 134500 | 277861872500 | 251500 | 252000 | 252000 | 251500 | 2797 |
| 303 | 20240321 | 134400 | 277157963000 | 251500 | 252000 | 252000 | 251500 | 1664 |
| 304 | 20240321 | 134300 | 276738870500 | 251500 | 252000 | 252000 | 251500 | 2188 |
| 305 | 20240321 | 134200 | 276187655000 | 252000 | 252000 | 252500 | 251500 | 5452 |
| 306 | 20240321 | 134100 | 274813957500 | 252500 | 252000 | 252500 | 252000 | 2685 |
| 307 | 20240321 | 134000 | 274136855500 | 252500 | 252500 | 253000 | 251500 | 17326 |
| 308 | 20240321 | 133900 | 269768438000 | 252500 | 254000 | 254000 | 252500 | 32567 |
| 309 | 20240321 | 133800 | 261521002000 | 254000 | 253500 | 254000 | 253500 | 10593 |
| 310 | 20240321 | 133700 | 258831092500 | 253500 | 254000 | 254000 | 253500 | 2881 |
| 311 | 20240321 | 133600 | 258099523000 | 253500 | 253500 | 254000 | 253500 | 12731 |
| 312 | 20240321 | 133500 | 254866027000 | 254000 | 254000 | 254000 | 253500 | 2925 |
| 313 | 20240321 | 133400 | 254123348500 | 254000 | 253500 | 254000 | 253000 | 17480 |
| 314 | 20240321 | 133300 | 249690982500 | 253500 | 253500 | 253500 | 253000 | 3733 |
| 315 | 20240321 | 133200 | 248744859500 | 253500 | 253500 | 253500 | 253000 | 3155 |
| 316 | 20240321 | 133100 | 247945147500 | 253000 | 252500 | 253000 | 252500 | 22034 |
| 317 | 20240321 | 133000 | 242370852000 | 253000 | 253000 | 253000 | 252500 | 1555 |
| 318 | 20240321 | 132900 | 241977939000 | 253000 | 253000 | 253000 | 252500 | 2522 |
| 319 | 20240321 | 132800 | 241340137500 | 253000 | 252500 | 253000 | 252500 | 2558 |
| 320 | 20240321 | 132700 | 240693338000 | 252500 | 253000 | 253000 | 252500 | 3300 |
| 321 | 20240321 | 132600 | 239858986500 | 253000 | 252500 | 253000 | 252500 | 1519 |
| 322 | 20240321 | 132500 | 239474800500 | 253000 | 253000 | 253000 | 252500 | 1838 |
| 323 | 20240321 | 132400 | 239010103000 | 252500 | 253000 | 253000 | 252500 | 2771 |
| 324 | 20240321 | 132300 | 238309112500 | 252500 | 252500 | 253000 | 252500 | 7965 |
| 325 | 20240321 | 132200 | 236294163000 | 252500 | 253000 | 253000 | 252500 | 7174 |
| 326 | 20240321 | 132100 | 234479567500 | 252500 | 252500 | 253000 | 252500 | 1479 |
| 327 | 20240321 | 132000 | 234105595000 | 253000 | 253000 | 253000 | 252500 | 2020 |
| 328 | 20240321 | 131900 | 233594970500 | 252500 | 252500 | 253000 | 252500 | 1857 |
| 329 | 20240321 | 131800 | 233125410000 | 252500 | 252500 | 253000 | 252500 | 4137 |
| 330 | 20240321 | 131700 | 232080594000 | 252500 | 252500 | 253000 | 252000 | 12615 |
| 331 | 20240321 | 131600 | 228894202500 | 252500 | 252000 | 252500 | 251500 | 45682 |
| 332 | 20240321 | 131500 | 217378589000 | 252000 | 252000 | 252000 | 251500 | 1390 |
| 333 | 20240321 | 131400 | 217028561000 | 251500 | 252000 | 252000 | 251500 | 2064 |
| 334 | 20240321 | 131300 | 216508690500 | 251500 | 252000 | 252000 | 251500 | 1273 |
| 335 | 20240321 | 131200 | 216188122500 | 252000 | 251500 | 252000 | 251000 | 32215 |
| 336 | 20240321 | 131100 | 208085369000 | 251000 | 251000 | 251500 | 251000 | 867 |
| 337 | 20240321 | 131000 | 207867529500 | 251500 | 251500 | 251500 | 251000 | 2630 |
| 338 | 20240321 | 130900 | 207206147500 | 251500 | 251500 | 251500 | 251000 | 704 |
| 339 | 20240321 | 130800 | 207029158000 | 251000 | 251000 | 251500 | 251000 | 1794 |
| 340 | 20240321 | 130700 | 206578757000 | 251000 | 251000 | 251500 | 251000 | 420 |
| 341 | 20240321 | 130600 | 206473253000 | 251000 | 251000 | 251500 | 251000 | 815 |
| 342 | 20240321 | 130500 | 206268500000 | 251000 | 251000 | 251500 | 251000 | 627 |
| 343 | 20240321 | 130400 | 206110954500 | 251500 | 251000 | 251500 | 250500 | 8891 |
| 344 | 20240321 | 130300 | 203879121000 | 251000 | 250500 | 251000 | 250500 | 1341 |
| 345 | 20240321 | 130200 | 203542600500 | 250500 | 251000 | 251000 | 250500 | 846 |
| 346 | 20240321 | 130100 | 203330287000 | 250500 | 250500 | 251000 | 250500 | 285 |
| 347 | 20240321 | 130000 | 203258790000 | 251000 | 250500 | 251000 | 250500 | 1330 |
| 348 | 20240321 | 125900 | 202925213000 | 250500 | 251000 | 251000 | 250500 | 1086 |
| 349 | 20240321 | 125800 | 202652713500 | 251000 | 250500 | 251500 | 250500 | 8804 |
| 350 | 20240321 | 125700 | 200442726500 | 250500 | 251000 | 251000 | 250500 | 7542 |
| 351 | 20240321 | 125600 | 198549908000 | 251000 | 250000 | 251000 | 250000 | 9879 |
| 352 | 20240321 | 125500 | 196074574000 | 250500 | 250500 | 250500 | 250000 | 1500 |
| 353 | 20240321 | 125400 | 195699357500 | 250000 | 250500 | 250500 | 250000 | 1334 |
| 354 | 20240321 | 125300 | 195365643500 | 250500 | 250500 | 250500 | 250000 | 1056 |
| 355 | 20240321 | 125200 | 195101503000 | 250000 | 250500 | 250500 | 250000 | 879 |
| 356 | 20240321 | 125100 | 194881684500 | 250000 | 250500 | 250500 | 250000 | 1499 |
| 357 | 20240321 | 125000 | 194506560500 | 250500 | 251000 | 251000 | 250500 | 13286 |
| 358 | 20240321 | 124900 | 191178009500 | 251000 | 251000 | 251000 | 250500 | 346 |
| 359 | 20240321 | 124800 | 191091194000 | 250500 | 250500 | 251000 | 250500 | 656 |
| 360 | 20240321 | 124700 | 190926666000 | 250500 | 251000 | 251000 | 250500 | 1365 |
| 361 | 20240321 | 124600 | 190584475000 | 251000 | 250500 | 251000 | 250500 | 663 |
| 362 | 20240321 | 124500 | 190418164500 | 251000 | 251000 | 251000 | 250500 | 516 |
| 363 | 20240321 | 124400 | 190288730000 | 251000 | 250500 | 251500 | 250500 | 2963 |
| 364 | 20240321 | 124300 | 189545033000 | 250500 | 251000 | 251500 | 250500 | 2601 |
| 365 | 20240321 | 124200 | 188892183500 | 251500 | 251000 | 251500 | 250500 | 6651 |
| 366 | 20240321 | 124100 | 187222719000 | 251000 | 251000 | 251500 | 251000 | 1726 |
| 367 | 20240321 | 124000 | 186789188500 | 251000 | 251000 | 251500 | 251000 | 1578 |
| 368 | 20240321 | 123900 | 186392953000 | 251500 | 251500 | 251500 | 251000 | 1668 |
| 369 | 20240321 | 123800 | 185974059500 | 251500 | 251500 | 251500 | 251000 | 3226 |
| 370 | 20240321 | 123700 | 185164095500 | 251000 | 251000 | 251500 | 251000 | 7505 |
| 371 | 20240321 | 123600 | 183279472500 | 251500 | 250500 | 251500 | 250500 | 7055 |
| 372 | 20240321 | 123500 | 181508434500 | 250500 | 251000 | 251000 | 250500 | 934 |
| 373 | 20240321 | 123400 | 181274040000 | 251000 | 251000 | 251000 | 250500 | 638 |
| 374 | 20240321 | 123300 | 181114029000 | 250500 | 251000 | 251000 | 250500 | 480 |
| 375 | 20240321 | 123200 | 180993610000 | 250500 | 251000 | 251500 | 250500 | 7013 |
| 376 | 20240321 | 123100 | 179233119500 | 251000 | 250500 | 251500 | 250500 | 18773 |
| 377 | 20240321 | 123000 | 174520991000 | 251000 | 250500 | 251000 | 250500 | 9727 |
| 378 | 20240321 | 122900 | 172079772500 | 251000 | 251000 | 251000 | 250500 | 764 |
| 379 | 20240321 | 122800 | 171888231500 | 250500 | 250500 | 251000 | 250500 | 1230 |
| 380 | 20240321 | 122700 | 171579570000 | 250500 | 250500 | 251000 | 250500 | 1069 |
| 381 | 20240321 | 122600 | 171311346000 | 251000 | 250500 | 251000 | 250500 | 1137 |
| 382 | 20240321 | 122500 | 171026140000 | 250500 | 250500 | 251000 | 250500 | 1551 |
| 383 | 20240321 | 122400 | 170637310000 | 251000 | 250500 | 251000 | 250500 | 1080 |
| 384 | 20240321 | 122300 | 170366681500 | 250500 | 251000 | 251000 | 250500 | 1047 |
| 385 | 20240321 | 122200 | 170104260000 | 250500 | 250500 | 251000 | 250500 | 1420 |
| 386 | 20240321 | 122100 | 169748222500 | 250500 | 250500 | 251000 | 250500 | 1703 |
| 387 | 20240321 | 122000 | 169321438500 | 251000 | 250500 | 251000 | 250500 | 2601 |
| 388 | 20240321 | 121900 | 168668715000 | 251000 | 250000 | 251000 | 250000 | 15203 |
| 389 | 20240321 | 121800 | 164860448000 | 250500 | 249500 | 250500 | 249500 | 62005 |
| 390 | 20240321 | 121700 | 149357835000 | 250000 | 249000 | 250000 | 249000 | 32786 |
| 391 | 20240321 | 121600 | 141173442000 | 249500 | 249000 | 249500 | 249000 | 575 |
| 392 | 20240321 | 121500 | 141030073000 | 249500 | 249000 | 249500 | 249000 | 826 |
| 393 | 20240321 | 121400 | 140824117000 | 249500 | 249500 | 249500 | 249000 | 342 |
| 394 | 20240321 | 121300 | 140738847500 | 249500 | 249500 | 249500 | 249000 | 759 |
| 395 | 20240321 | 121200 | 140549672000 | 249500 | 249500 | 249500 | 249000 | 530 |
| 396 | 20240321 | 121100 | 140417494000 | 249000 | 249000 | 249500 | 249000 | 996 |
| 397 | 20240321 | 121000 | 140169214500 | 249000 | 249000 | 249500 | 249000 | 473 |
| 398 | 20240321 | 120900 | 140051347500 | 249500 | 249500 | 249500 | 249000 | 226 |
| 399 | 20240321 | 120800 | 139994994500 | 249500 | 249000 | 249500 | 249000 | 267 |
| 400 | 20240321 | 120700 | 139928424500 | 249500 | 249000 | 249500 | 249000 | 1426 |
| 401 | 20240321 | 120600 | 139572776000 | 249500 | 249000 | 249500 | 249000 | 361 |
| 402 | 20240321 | 120500 | 139482849000 | 249500 | 249500 | 249500 | 249000 | 596 |
| 403 | 20240321 | 120400 | 139334304500 | 249000 | 249000 | 249500 | 249000 | 1517 |
| 404 | 20240321 | 120300 | 138956521500 | 249000 | 249500 | 249500 | 249000 | 765 |
| 405 | 20240321 | 120200 | 138765965000 | 249500 | 249000 | 249500 | 249000 | 398 |
| 406 | 20240321 | 120100 | 138666755500 | 249000 | 249000 | 249500 | 249000 | 475 |
| 407 | 20240321 | 120000 | 138548435500 | 249500 | 249500 | 249500 | 249000 | 3242 |
| 408 | 20240321 | 115900 | 137740935500 | 249000 | 249500 | 249500 | 249000 | 880 |
| 409 | 20240321 | 115800 | 137521715000 | 249500 | 249500 | 249500 | 249000 | 567 |
| 410 | 20240321 | 115700 | 137380354000 | 249500 | 249000 | 249500 | 249000 | 565 |
| 411 | 20240321 | 115600 | 137239589000 | 249000 | 249000 | 249500 | 249000 | 1643 |
| 412 | 20240321 | 115500 | 136830401500 | 249500 | 249000 | 249500 | 249000 | 467 |
| 413 | 20240321 | 115400 | 136714038000 | 249500 | 249500 | 249500 | 249000 | 515 |
| 414 | 20240321 | 115300 | 136585639500 | 249500 | 249000 | 249500 | 249000 | 397 |
| 415 | 20240321 | 115200 | 136486688500 | 249000 | 249000 | 249500 | 249000 | 478 |
| 416 | 20240321 | 115100 | 136367609000 | 249500 | 249000 | 249500 | 249000 | 530 |
| 417 | 20240321 | 115000 | 136235522500 | 249000 | 249000 | 249500 | 249000 | 354 |
| 418 | 20240321 | 114900 | 136147302500 | 249000 | 249500 | 249500 | 249000 | 391 |
| 419 | 20240321 | 114800 | 136049855000 | 249000 | 249500 | 249500 | 249000 | 415 |
| 420 | 20240321 | 114700 | 135946425000 | 249000 | 249000 | 249500 | 249000 | 531 |
| 421 | 20240321 | 114600 | 135814126000 | 249500 | 249500 | 249500 | 249000 | 6711 |
| 422 | 20240321 | 114500 | 134143002000 | 249000 | 249000 | 249500 | 249000 | 608 |
| 423 | 20240321 | 114400 | 133991388500 | 249500 | 249500 | 249500 | 249000 | 326 |
| 424 | 20240321 | 114300 | 133910120000 | 249000 | 249000 | 249500 | 249000 | 1355 |
| 425 | 20240321 | 114200 | 133572208000 | 249000 | 249000 | 249500 | 249000 | 456 |
| 426 | 20240321 | 114100 | 133458519500 | 249500 | 249500 | 249500 | 249000 | 347 |
| 427 | 20240321 | 114000 | 133372083000 | 249000 | 249000 | 249500 | 249000 | 441 |
| 428 | 20240321 | 113900 | 133262150500 | 249000 | 249500 | 249500 | 249000 | 571 |
| 429 | 20240321 | 113800 | 133119791000 | 249000 | 249000 | 249500 | 249000 | 386 |
| 430 | 20240321 | 113700 | 133023607000 | 249000 | 249000 | 249500 | 249000 | 1611 |
| 431 | 20240321 | 113600 | 132622369500 | 249000 | 249000 | 249500 | 249000 | 494 |
| 432 | 20240321 | 113500 | 132499256500 | 249000 | 249500 | 249500 | 249000 | 395 |
| 433 | 20240321 | 113400 | 132400807000 | 249000 | 249000 | 249500 | 249000 | 316 |
| 434 | 20240321 | 113300 | 132322066000 | 249000 | 249000 | 249500 | 248500 | 3602 |
| 435 | 20240321 | 113200 | 131424816500 | 249000 | 249000 | 249000 | 248500 | 1106 |
| 436 | 20240321 | 113100 | 131149568000 | 248500 | 249000 | 249500 | 248500 | 6865 |
| 437 | 20240321 | 113000 | 129440302000 | 249000 | 249500 | 249500 | 249000 | 531 |
| 438 | 20240321 | 112900 | 129307913500 | 249500 | 249000 | 249500 | 249000 | 592 |
| 439 | 20240321 | 112800 | 129160280000 | 249500 | 249500 | 249500 | 249000 | 380 |
| 440 | 20240321 | 112700 | 129065519000 | 249000 | 249000 | 249500 | 249000 | 613 |
| 441 | 20240321 | 112600 | 128912736500 | 249000 | 249000 | 249500 | 249000 | 212 |
| 442 | 20240321 | 112500 | 128859915000 | 249000 | 249500 | 249500 | 249000 | 3322 |
| 443 | 20240321 | 112400 | 128032451500 | 249000 | 249000 | 249500 | 249000 | 593 |
| 444 | 20240321 | 112300 | 127884598000 | 249500 | 249000 | 249500 | 249000 | 489 |
| 445 | 20240321 | 112200 | 127762725500 | 249500 | 249500 | 249500 | 249000 | 745 |
| 446 | 20240321 | 112100 | 127576970000 | 249000 | 249000 | 249500 | 248500 | 2058 |
| 447 | 20240321 | 112000 | 127064458000 | 249000 | 249000 | 249000 | 248500 | 365 |
| 448 | 20240321 | 111900 | 126973623500 | 248500 | 249000 | 249000 | 248500 | 1982 |
| 449 | 20240321 | 111800 | 126480392000 | 249000 | 249000 | 249000 | 248500 | 919 |
| 450 | 20240321 | 111700 | 126251666500 | 249000 | 249000 | 249000 | 248500 | 478 |
| 451 | 20240321 | 111600 | 126132653500 | 249000 | 249000 | 249000 | 248500 | 592 |
| 452 | 20240321 | 111500 | 125985278000 | 249000 | 249000 | 249000 | 248500 | 1547 |
| 453 | 20240321 | 111400 | 125600093000 | 249000 | 249000 | 249000 | 248500 | 531 |
| 454 | 20240321 | 111300 | 125467882500 | 249000 | 248500 | 249000 | 248500 | 2721 |
| 455 | 20240321 | 111200 | 124790420000 | 249000 | 249000 | 249000 | 248500 | 3260 |
| 456 | 20240321 | 111100 | 123978710500 | 249000 | 249000 | 249000 | 248500 | 461 |
| 457 | 20240321 | 111000 | 123863971000 | 249000 | 248500 | 249000 | 248500 | 409 |
| 458 | 20240321 | 110900 | 123762154500 | 249000 | 249000 | 249000 | 248500 | 1151 |
| 459 | 20240321 | 110800 | 123475621000 | 249000 | 248500 | 249000 | 248500 | 931 |
| 460 | 20240321 | 110700 | 123244180000 | 249000 | 249000 | 249500 | 248500 | 1725 |
| 461 | 20240321 | 110600 | 122814722000 | 249000 | 249000 | 249500 | 249000 | 729 |
| 462 | 20240321 | 110500 | 122633136500 | 249500 | 249000 | 249500 | 249000 | 1103 |
| 463 | 20240321 | 110400 | 122358091500 | 249000 | 249500 | 249500 | 249000 | 1014 |
| 464 | 20240321 | 110300 | 122105569000 | 249500 | 249500 | 250000 | 249000 | 9029 |
| 465 | 20240321 | 110200 | 119852727000 | 250000 | 249500 | 250000 | 249500 | 1071 |
| 466 | 20240321 | 110100 | 119585090500 | 249500 | 250000 | 250000 | 249500 | 2044 |
| 467 | 20240321 | 110000 | 119074239000 | 250000 | 250000 | 250000 | 249500 | 541 |
| 468 | 20240321 | 105900 | 118939091000 | 250000 | 250000 | 250000 | 249500 | 1440 |
| 469 | 20240321 | 105800 | 118579181000 | 250000 | 249500 | 250000 | 249500 | 1253 |
| 470 | 20240321 | 105700 | 118266163500 | 250000 | 250000 | 250000 | 249500 | 1583 |
| 471 | 20240321 | 105600 | 117870523500 | 250000 | 249500 | 250000 | 249000 | 11990 |
| 472 | 20240321 | 105500 | 114877676500 | 249500 | 249500 | 249500 | 249000 | 724 |
| 473 | 20240321 | 105400 | 114697067000 | 249500 | 249000 | 249500 | 249000 | 1041 |
| 474 | 20240321 | 105300 | 114437522500 | 249000 | 249500 | 249500 | 249000 | 491 |
| 475 | 20240321 | 105200 | 114315045000 | 249500 | 249500 | 249500 | 249000 | 815 |
| 476 | 20240321 | 105100 | 114111823500 | 249000 | 249000 | 249500 | 249000 | 616 |
| 477 | 20240321 | 105000 | 113958271000 | 249000 | 249500 | 249500 | 249000 | 661 |
| 478 | 20240321 | 104900 | 113793512000 | 249500 | 249500 | 249500 | 249000 | 1653 |
| 479 | 20240321 | 104800 | 113381168000 | 249500 | 249500 | 249500 | 249000 | 759 |
| 480 | 20240321 | 104700 | 113191838000 | 249000 | 249000 | 249500 | 249000 | 913 |
| 481 | 20240321 | 104600 | 112964132500 | 249500 | 248500 | 249500 | 248500 | 6814 |
| 482 | 20240321 | 104500 | 111267125500 | 248500 | 249000 | 249000 | 248500 | 1075 |
| 483 | 20240321 | 104400 | 110999593500 | 249000 | 249000 | 249000 | 248500 | 459 |
| 484 | 20240321 | 104300 | 110885306500 | 249000 | 249000 | 249000 | 248500 | 531 |
| 485 | 20240321 | 104200 | 110753115500 | 248500 | 249000 | 249000 | 248500 | 789 |
| 486 | 20240321 | 104100 | 110556712000 | 248500 | 248500 | 249000 | 248500 | 336 |
| 487 | 20240321 | 104000 | 110473117500 | 248500 | 249000 | 249000 | 248500 | 1681 |
| 488 | 20240321 | 103900 | 110054604500 | 249000 | 248500 | 249000 | 248500 | 289 |
| 489 | 20240321 | 103800 | 109982673000 | 249000 | 248500 | 249000 | 248500 | 218 |
| 490 | 20240321 | 103700 | 109928422500 | 249000 | 248500 | 249000 | 248500 | 360 |
| 491 | 20240321 | 103600 | 109838823500 | 248500 | 248500 | 249000 | 248000 | 4241 |
| 492 | 20240321 | 103500 | 108784808000 | 248500 | 248000 | 248500 | 248000 | 442 |
| 493 | 20240321 | 103400 | 108675012500 | 248000 | 248500 | 248500 | 248000 | 547 |
| 494 | 20240321 | 103300 | 108539125500 | 248500 | 248500 | 248500 | 248000 | 975 |
| 495 | 20240321 | 103200 | 108296924500 | 248500 | 248500 | 248500 | 248000 | 399 |
| 496 | 20240321 | 103100 | 108197838000 | 248500 | 248000 | 248500 | 248000 | 1109 |
| 497 | 20240321 | 103000 | 107922499500 | 248000 | 248500 | 248500 | 248000 | 289 |
| 498 | 20240321 | 102900 | 107850761500 | 248500 | 249000 | 249000 | 248000 | 6122 |
| 499 | 20240321 | 102800 | 106329432000 | 249000 | 249000 | 249000 | 248500 | 1019 |
| 500 | 20240321 | 102700 | 106076038000 | 248500 | 249000 | 249000 | 248500 | 1062 |
| 501 | 20240321 | 102600 | 105811951500 | 249000 | 248500 | 249000 | 248500 | 346 |
| 502 | 20240321 | 102500 | 105725852000 | 248500 | 248500 | 249000 | 248000 | 3796 |
| 503 | 20240321 | 102400 | 104782697500 | 248500 | 248000 | 248500 | 248000 | 1385 |
| 504 | 20240321 | 102300 | 104438619500 | 248500 | 248500 | 248500 | 248000 | 2472 |
| 505 | 20240321 | 102200 | 103824388000 | 248500 | 248500 | 248500 | 248000 | 1533 |
| 506 | 20240321 | 102100 | 103443851000 | 248500 | 248500 | 248500 | 248000 | 821 |
| 507 | 20240321 | 102000 | 103239883500 | 248500 | 248500 | 248500 | 248000 | 694 |
| 508 | 20240321 | 101900 | 103067437500 | 248000 | 248500 | 248500 | 248000 | 483 |
| 509 | 20240321 | 101800 | 102947508000 | 248500 | 248000 | 248500 | 248000 | 1357 |
| 510 | 20240321 | 101700 | 102610825000 | 248000 | 248000 | 248500 | 248000 | 934 |
| 511 | 20240321 | 101600 | 102378993000 | 248000 | 248500 | 249000 | 248000 | 5266 |
| 512 | 20240321 | 101500 | 101070394500 | 248500 | 249000 | 249000 | 248500 | 1256 |
| 513 | 20240321 | 101400 | 100757801500 | 249000 | 249000 | 249000 | 248500 | 393 |
| 514 | 20240321 | 101300 | 100660014500 | 248500 | 249000 | 249000 | 248500 | 1419 |
| 515 | 20240321 | 101200 | 100306848500 | 248500 | 249000 | 249000 | 248500 | 880 |
| 516 | 20240321 | 101100 | 100087924000 | 249000 | 249000 | 249000 | 248500 | 601 |
| 517 | 20240321 | 101000 | 99938397000 | 248500 | 249000 | 249000 | 248500 | 992 |
| 518 | 20240321 | 100900 | 99691713500 | 248500 | 249500 | 249500 | 248500 | 4031 |
| 519 | 20240321 | 100800 | 98687948500 | 249000 | 249500 | 250000 | 249000 | 7659 |
| 520 | 20240321 | 100700 | 96777041000 | 250000 | 249500 | 250000 | 249500 | 2636 |
| 521 | 20240321 | 100600 | 96118789000 | 250000 | 250000 | 250000 | 249500 | 2132 |
| 522 | 20240321 | 100500 | 95586101000 | 249500 | 249500 | 250000 | 249500 | 1147 |
| 523 | 20240321 | 100400 | 95299690500 | 250000 | 249500 | 250000 | 249500 | 1847 |
| 524 | 20240321 | 100300 | 94838446500 | 250000 | 250000 | 250000 | 249500 | 2952 |
| 525 | 20240321 | 100200 | 94100724000 | 250000 | 250000 | 250000 | 249500 | 2147 |
| 526 | 20240321 | 100100 | 93564106500 | 249500 | 249500 | 250000 | 249500 | 9008 |
| 527 | 20240321 | 100000 | 91315986000 | 249500 | 249500 | 249500 | 249000 | 4214 |
| 528 | 20240321 | 095900 | 90264620500 | 249500 | 249000 | 249500 | 249000 | 2283 |
| 529 | 20240321 | 095800 | 89695055000 | 249500 | 249500 | 249500 | 249000 | 636 |
| 530 | 20240321 | 095700 | 89536433000 | 249500 | 249500 | 249500 | 249000 | 923 |
| 531 | 20240321 | 095600 | 89306180000 | 249500 | 249000 | 249500 | 249000 | 436 |
| 532 | 20240321 | 095500 | 89197430000 | 249500 | 249000 | 249500 | 249000 | 746 |
| 533 | 20240321 | 095400 | 89011444000 | 249000 | 249000 | 249500 | 248500 | 9554 |
| 534 | 20240321 | 095300 | 86630877500 | 249000 | 248500 | 249000 | 248500 | 676 |
| 535 | 20240321 | 095200 | 86462573500 | 249000 | 248500 | 249000 | 248000 | 3054 |
| 536 | 20240321 | 095100 | 85703438500 | 248500 | 248000 | 248500 | 248000 | 1510 |
| 537 | 20240321 | 095000 | 85328274500 | 248500 | 248000 | 248500 | 248000 | 952 |
| 538 | 20240321 | 094900 | 85091808000 | 248500 | 248000 | 248500 | 248000 | 1365 |
| 539 | 20240321 | 094800 | 84753107000 | 248000 | 248500 | 248500 | 248000 | 1110 |
| 540 | 20240321 | 094700 | 84477505000 | 248500 | 248000 | 248500 | 248000 | 2161 |
| 541 | 20240321 | 094600 | 83940710500 | 248500 | 249000 | 249000 | 248000 | 5207 |
| 542 | 20240321 | 094500 | 82647116500 | 248500 | 249500 | 249500 | 248500 | 4328 |
| 543 | 20240321 | 094400 | 81569426000 | 249500 | 249000 | 249500 | 248500 | 2087 |
| 544 | 20240321 | 094300 | 81049918000 | 249000 | 249500 | 249500 | 248500 | 10307 |
| 545 | 20240321 | 094200 | 78483466000 | 249500 | 249500 | 249500 | 249000 | 6965 |
| 546 | 20240321 | 094100 | 76745891500 | 249500 | 249500 | 250000 | 249000 | 21916 |
| 547 | 20240321 | 094000 | 71277730000 | 249500 | 249000 | 249500 | 248500 | 23486 |
| 548 | 20240321 | 093900 | 65425248000 | 248500 | 248500 | 249000 | 248000 | 17213 |
| 549 | 20240321 | 093800 | 61147258000 | 248500 | 248500 | 248500 | 248000 | 1812 |
| 550 | 20240321 | 093700 | 60697448000 | 248500 | 248000 | 248500 | 247500 | 29852 |
| 551 | 20240321 | 093600 | 53297708000 | 247500 | 248000 | 248000 | 247500 | 2248 |
| 552 | 20240321 | 093500 | 52741217500 | 248000 | 248000 | 248000 | 247500 | 2115 |
| 553 | 20240321 | 093400 | 52217651000 | 247500 | 247500 | 248000 | 247000 | 10209 |
| 554 | 20240321 | 093300 | 49692195500 | 247500 | 247500 | 247500 | 247000 | 1199 |
| 555 | 20240321 | 093200 | 49395521500 | 247500 | 247000 | 247500 | 246500 | 3762 |
| 556 | 20240321 | 093100 | 48466070000 | 247000 | 246500 | 247000 | 246500 | 1011 |
| 557 | 20240321 | 093000 | 48216601000 | 246500 | 247500 | 247500 | 246500 | 5076 |
| 558 | 20240321 | 092900 | 46962976000 | 247500 | 248000 | 248000 | 247000 | 3797 |
| 559 | 20240321 | 092800 | 46023727500 | 247500 | 247500 | 248000 | 247500 | 5619 |
| 560 | 20240321 | 092700 | 44632876000 | 247500 | 248000 | 248000 | 247500 | 1675 |
| 561 | 20240321 | 092600 | 44218003500 | 247500 | 247500 | 248000 | 247500 | 1301 |
| 562 | 20240321 | 092500 | 43895655500 | 247500 | 248000 | 248000 | 247500 | 1354 |
| 563 | 20240321 | 092400 | 43560306000 | 247500 | 248000 | 248000 | 247500 | 996 |
| 564 | 20240321 | 092300 | 43313469000 | 247500 | 247500 | 248000 | 247500 | 2343 |
| 565 | 20240321 | 092200 | 42733224500 | 247500 | 247500 | 248000 | 247500 | 4191 |
| 566 | 20240321 | 092100 | 41695639500 | 247500 | 248000 | 248000 | 247500 | 2341 |
| 567 | 20240321 | 092000 | 41115305000 | 247500 | 248000 | 248000 | 247500 | 1576 |
| 568 | 20240321 | 091900 | 40724664000 | 247500 | 247500 | 248000 | 247500 | 1423 |
| 569 | 20240321 | 091800 | 40371900000 | 247500 | 247500 | 248000 | 247000 | 6112 |
| 570 | 20240321 | 091700 | 38859271000 | 247000 | 247000 | 247500 | 247000 | 1120 |
| 571 | 20240321 | 091600 | 38582322500 | 247000 | 247000 | 247500 | 247000 | 1534 |
| 572 | 20240321 | 091500 | 38203224000 | 247500 | 247500 | 247500 | 247000 | 3111 |
| 573 | 20240321 | 091400 | 37434650500 | 247000 | 247000 | 247500 | 246500 | 8859 |
| 574 | 20240321 | 091300 | 35245677500 | 247500 | 247500 | 248500 | 247500 | 11737 |
| 575 | 20240321 | 091200 | 32336627000 | 248000 | 247500 | 248000 | 247500 | 2170 |
| 576 | 20240321 | 091100 | 31798584000 | 248000 | 248000 | 248000 | 247500 | 1747 |
| 577 | 20240321 | 091000 | 31365582500 | 248000 | 248000 | 248000 | 247500 | 3495 |
| 578 | 20240321 | 090900 | 30499200000 | 247500 | 247000 | 248000 | 246500 | 4656 |
| 579 | 20240321 | 090800 | 29347462000 | 247000 | 247500 | 248000 | 246500 | 6963 |
| 580 | 20240321 | 090700 | 27627050500 | 247500 | 248500 | 248500 | 247000 | 15394 |
| 581 | 20240321 | 090600 | 23813534000 | 248000 | 247000 | 248500 | 246500 | 32819 |
| 582 | 20240321 | 090500 | 15687314000 | 246500 | 247000 | 247000 | 246500 | 2138 |
| 583 | 20240321 | 090400 | 15159706500 | 246500 | 246500 | 247000 | 246500 | 1937 |
| 584 | 20240321 | 090300 | 14681983500 | 246500 | 246500 | 247000 | 246000 | 6046 |
| 585 | 20240321 | 090200 | 13191306000 | 246500 | 247000 | 247000 | 246000 | 9773 |
| 586 | 20240321 | 090100 | 10780693000 | 247000 | 247000 | 247500 | 247000 | 13246 |
| 587 | 20240321 | 090000 | 7506620000 | 247000 | 247000 | 247500 | 246500 | 30391 |