35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 184500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 28815 |
| 3 | 20240321 | 184400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 4 | 20240321 | 184300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 5 | 20240321 | 184200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 6 | 20240321 | 184100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 7 | 20240321 | 184000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 8 | 20240321 | 183900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 9 | 20240321 | 183800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 10 | 20240321 | 183700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 11 | 20240321 | 183600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 12 | 20240321 | 183500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 13 | 20240321 | 183400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 14 | 20240321 | 183300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 15 | 20240321 | 183200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 16 | 20240321 | 183100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 17 | 20240321 | 183000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 18 | 20240321 | 182900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 19 | 20240321 | 182800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 20 | 20240321 | 182700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 21 | 20240321 | 182600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 22 | 20240321 | 182500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 23 | 20240321 | 182400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 24 | 20240321 | 182300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 25 | 20240321 | 182200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 26 | 20240321 | 182100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 27 | 20240321 | 182000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 28 | 20240321 | 181900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 29 | 20240321 | 181800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 30 | 20240321 | 181700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 31 | 20240321 | 181600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 32 | 20240321 | 181500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 28815 |
| 33 | 20240321 | 181400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 34 | 20240321 | 181300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 35 | 20240321 | 181200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 36 | 20240321 | 181100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 37 | 20240321 | 181000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 38 | 20240321 | 180900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 39 | 20240321 | 180800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 40 | 20240321 | 180700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 41 | 20240321 | 180600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 42 | 20240321 | 180500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 43 | 20240321 | 180400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 44 | 20240321 | 180300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 45 | 20240321 | 180200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 46 | 20240321 | 180100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 47 | 20240321 | 180000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 48 | 20240321 | 175900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 49 | 20240321 | 175800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 50 | 20240321 | 175700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 51 | 20240321 | 175600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 52 | 20240321 | 175500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 53 | 20240321 | 175400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 54 | 20240321 | 175300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 55 | 20240321 | 175200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 56 | 20240321 | 175100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 57 | 20240321 | 175000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 58 | 20240321 | 174900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 59 | 20240321 | 174800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 60 | 20240321 | 174700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 61 | 20240321 | 174600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 62 | 20240321 | 174500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 28815 |
| 63 | 20240321 | 174400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 64 | 20240321 | 174300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 65 | 20240321 | 174200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 66 | 20240321 | 174100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 67 | 20240321 | 174000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 68 | 20240321 | 173900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 69 | 20240321 | 173800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 70 | 20240321 | 173700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 71 | 20240321 | 173600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 72 | 20240321 | 173500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 73 | 20240321 | 173400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 74 | 20240321 | 173300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 75 | 20240321 | 173200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 76 | 20240321 | 173100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 77 | 20240321 | 173000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 78 | 20240321 | 172900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 79 | 20240321 | 172800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 80 | 20240321 | 172700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 81 | 20240321 | 172600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 82 | 20240321 | 172500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 83 | 20240321 | 172400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 84 | 20240321 | 172300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 85 | 20240321 | 172200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 86 | 20240321 | 172100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 87 | 20240321 | 172000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 88 | 20240321 | 171900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 89 | 20240321 | 171800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 90 | 20240321 | 171700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 91 | 20240321 | 171600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 92 | 20240321 | 171500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 28815 |
| 93 | 20240321 | 171400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 94 | 20240321 | 171300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 95 | 20240321 | 171200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 96 | 20240321 | 171100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 97 | 20240321 | 171000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 98 | 20240321 | 170900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 99 | 20240321 | 170800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 100 | 20240321 | 170700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 101 | 20240321 | 170600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 102 | 20240321 | 170500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 103 | 20240321 | 170400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 104 | 20240321 | 170300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 105 | 20240321 | 170200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 106 | 20240321 | 170100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 107 | 20240321 | 170000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 108 | 20240321 | 165900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 109 | 20240321 | 165800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 110 | 20240321 | 165700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 111 | 20240321 | 165600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 112 | 20240321 | 165500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 113 | 20240321 | 165400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 114 | 20240321 | 165300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 115 | 20240321 | 165200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 116 | 20240321 | 165100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 117 | 20240321 | 165000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 118 | 20240321 | 164900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 119 | 20240321 | 164800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 120 | 20240321 | 164700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 121 | 20240321 | 164600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 122 | 20240321 | 164500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 28815 |
| 123 | 20240321 | 164400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 124 | 20240321 | 164300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 125 | 20240321 | 164200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 126 | 20240321 | 164100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 127 | 20240321 | 164000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 128 | 20240321 | 163900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 129 | 20240321 | 163800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 130 | 20240321 | 163700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 131 | 20240321 | 163600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 132 | 20240321 | 163500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 133 | 20240321 | 163400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 134 | 20240321 | 163300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 135 | 20240321 | 163200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 136 | 20240321 | 163100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 137 | 20240321 | 163000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 138 | 20240321 | 162900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 139 | 20240321 | 162800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 140 | 20240321 | 162700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 141 | 20240321 | 162600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 142 | 20240321 | 162500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 143 | 20240321 | 162400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 144 | 20240321 | 162300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 145 | 20240321 | 162200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 146 | 20240321 | 162100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 147 | 20240321 | 162000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 148 | 20240321 | 161900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 149 | 20240321 | 161800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 150 | 20240321 | 161700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 151 | 20240321 | 161600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 152 | 20240321 | 161500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 28815 |
| 153 | 20240321 | 161400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 154 | 20240321 | 161300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 155 | 20240321 | 161200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 156 | 20240321 | 161100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 157 | 20240321 | 161000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 158 | 20240321 | 160900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 159 | 20240321 | 160800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 160 | 20240321 | 160700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 161 | 20240321 | 160600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 162 | 20240321 | 160500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 163 | 20240321 | 160400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 164 | 20240321 | 160300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 165 | 20240321 | 160200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 166 | 20240321 | 160100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 167 | 20240321 | 160000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 168 | 20240321 | 155900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 169 | 20240321 | 155800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 170 | 20240321 | 155700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 171 | 20240321 | 155600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 172 | 20240321 | 155500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 173 | 20240321 | 155400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 174 | 20240321 | 155300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 175 | 20240321 | 155200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 176 | 20240321 | 155100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 177 | 20240321 | 155000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 178 | 20240321 | 154900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 179 | 20240321 | 154800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 180 | 20240321 | 154700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 181 | 20240321 | 154600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 182 | 20240321 | 154500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 28815 |
| 183 | 20240321 | 154400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 184 | 20240321 | 154300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 185 | 20240321 | 154200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 186 | 20240321 | 154100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 187 | 20240321 | 154000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 188 | 20240321 | 153900 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 189 | 20240321 | 153800 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 190 | 20240321 | 153700 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 191 | 20240321 | 153600 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 192 | 20240321 | 153500 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 193 | 20240321 | 153400 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 194 | 20240321 | 153300 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 195 | 20240321 | 153200 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 196 | 20240321 | 153100 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 0 |
| 197 | 20240321 | 153000 | 213601693000 | 428000 | 428000 | 428000 | 428000 | 28815 |
| 198 | 20240321 | 152900 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 199 | 20240321 | 152800 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 200 | 20240321 | 152700 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 201 | 20240321 | 152600 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 202 | 20240321 | 152500 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 203 | 20240321 | 152400 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 204 | 20240321 | 152300 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 205 | 20240321 | 152200 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 206 | 20240321 | 152100 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 207 | 20240321 | 152000 | 201268873000 | 429000 | 429000 | 429000 | 429000 | 0 |
| 208 | 20240321 | 151900 | 201268873000 | 429000 | 429000 | 429000 | 428500 | 2021 |
| 209 | 20240321 | 151800 | 200402675500 | 429000 | 428500 | 429500 | 428500 | 2151 |
| 210 | 20240321 | 151700 | 199480243000 | 429000 | 429000 | 429500 | 428500 | 1702 |
| 211 | 20240321 | 151600 | 198750370000 | 429000 | 429500 | 429500 | 429000 | 1451 |
| 212 | 20240321 | 151500 | 198127752500 | 429500 | 429000 | 429500 | 429000 | 1038 |
| 213 | 20240321 | 151400 | 197682249500 | 429000 | 429000 | 429500 | 429000 | 1413 |
| 214 | 20240321 | 151300 | 197075815000 | 429000 | 429500 | 429500 | 429000 | 1100 |
| 215 | 20240321 | 151200 | 196603868000 | 429000 | 429000 | 429500 | 429000 | 1383 |
| 216 | 20240321 | 151100 | 196010515000 | 429000 | 429000 | 429500 | 429000 | 1523 |
| 217 | 20240321 | 151000 | 195357041500 | 429000 | 429000 | 429500 | 428500 | 3805 |
| 218 | 20240321 | 150900 | 193724993000 | 428500 | 428500 | 429000 | 428500 | 1242 |
| 219 | 20240321 | 150800 | 193192690000 | 428500 | 429000 | 429500 | 428500 | 2128 |
| 220 | 20240321 | 150700 | 192279795500 | 429000 | 429000 | 429500 | 429000 | 970 |
| 221 | 20240321 | 150600 | 191863568000 | 429000 | 429000 | 429500 | 429000 | 1349 |
| 222 | 20240321 | 150500 | 191284707000 | 429500 | 429500 | 429500 | 429000 | 1433 |
| 223 | 20240321 | 150400 | 190669877500 | 429000 | 429000 | 429500 | 429000 | 1062 |
| 224 | 20240321 | 150300 | 190214185000 | 429000 | 429000 | 429500 | 429000 | 863 |
| 225 | 20240321 | 150200 | 189843811500 | 429000 | 429000 | 429500 | 429000 | 1306 |
| 226 | 20240321 | 150100 | 189283289500 | 429500 | 429000 | 429500 | 429000 | 853 |
| 227 | 20240321 | 150000 | 188917146500 | 429000 | 429000 | 429500 | 429000 | 1363 |
| 228 | 20240321 | 145900 | 188332180000 | 429500 | 429500 | 430000 | 429000 | 2110 |
| 229 | 20240321 | 145800 | 187426228500 | 429500 | 429500 | 430000 | 429500 | 773 |
| 230 | 20240321 | 145700 | 187094224500 | 429500 | 429500 | 430000 | 429500 | 487 |
| 231 | 20240321 | 145600 | 186885056500 | 429500 | 429500 | 430000 | 429500 | 767 |
| 232 | 20240321 | 145500 | 186555629500 | 429500 | 429500 | 430000 | 429500 | 1084 |
| 233 | 20240321 | 145400 | 186089958000 | 429500 | 430000 | 430000 | 429500 | 457 |
| 234 | 20240321 | 145300 | 185893671000 | 429500 | 429500 | 430000 | 429500 | 623 |
| 235 | 20240321 | 145200 | 185626086000 | 429500 | 429500 | 430000 | 429500 | 1079 |
| 236 | 20240321 | 145100 | 185162637000 | 429500 | 429500 | 430000 | 429500 | 805 |
| 237 | 20240321 | 145000 | 184816878000 | 429500 | 429500 | 430000 | 429500 | 428 |
| 238 | 20240321 | 144900 | 184633037500 | 429500 | 429500 | 430000 | 429500 | 703 |
| 239 | 20240321 | 144800 | 184331060500 | 429500 | 430000 | 430000 | 429500 | 2967 |
| 240 | 20240321 | 144700 | 183056613000 | 429500 | 429500 | 430000 | 429500 | 949 |
| 241 | 20240321 | 144600 | 182648739500 | 430000 | 430500 | 430500 | 429500 | 2335 |
| 242 | 20240321 | 144500 | 181644797000 | 430000 | 430000 | 430500 | 430000 | 448 |
| 243 | 20240321 | 144400 | 181452100000 | 430000 | 430000 | 430500 | 430000 | 414 |
| 244 | 20240321 | 144300 | 181274072000 | 430000 | 430500 | 430500 | 430000 | 317 |
| 245 | 20240321 | 144200 | 181137739000 | 430000 | 430000 | 430500 | 430000 | 266 |
| 246 | 20240321 | 144100 | 181023349500 | 430000 | 430000 | 430500 | 430000 | 144 |
| 247 | 20240321 | 144000 | 180961422500 | 430000 | 430000 | 430500 | 430000 | 531 |
| 248 | 20240321 | 143900 | 180733035500 | 430000 | 429500 | 430500 | 429500 | 1086 |
| 249 | 20240321 | 143800 | 180266159000 | 430000 | 429500 | 430000 | 429500 | 701 |
| 250 | 20240321 | 143700 | 179964921500 | 430000 | 429500 | 430000 | 429000 | 2157 |
| 251 | 20240321 | 143600 | 179038425000 | 429000 | 429000 | 429500 | 429000 | 835 |
| 252 | 20240321 | 143500 | 178679952000 | 429500 | 429000 | 429500 | 429000 | 605 |
| 253 | 20240321 | 143400 | 178420260500 | 429000 | 430000 | 430000 | 429000 | 1628 |
| 254 | 20240321 | 143300 | 177721049500 | 429500 | 429500 | 430000 | 429500 | 1400 |
| 255 | 20240321 | 143200 | 177119713500 | 430000 | 429500 | 430000 | 429500 | 1269 |
| 256 | 20240321 | 143100 | 176574588500 | 429500 | 429500 | 430000 | 429500 | 301 |
| 257 | 20240321 | 143000 | 176445287500 | 430000 | 430000 | 430000 | 429500 | 593 |
| 258 | 20240321 | 142900 | 176190563000 | 429500 | 429500 | 430000 | 429500 | 637 |
| 259 | 20240321 | 142800 | 175916970000 | 429500 | 429500 | 430000 | 429500 | 584 |
| 260 | 20240321 | 142700 | 175666081500 | 429500 | 430000 | 430000 | 429500 | 484 |
| 261 | 20240321 | 142600 | 175458195500 | 430000 | 430000 | 430500 | 429500 | 1386 |
| 262 | 20240321 | 142500 | 174862224500 | 430000 | 430500 | 430500 | 430000 | 3766 |
| 263 | 20240321 | 142400 | 173242836000 | 430000 | 430000 | 430500 | 430000 | 577 |
| 264 | 20240321 | 142300 | 172994686000 | 430000 | 430500 | 430500 | 430000 | 552 |
| 265 | 20240321 | 142200 | 172757304500 | 430000 | 430500 | 430500 | 430000 | 558 |
| 266 | 20240321 | 142100 | 172517266000 | 430500 | 430500 | 431000 | 430000 | 2456 |
| 267 | 20240321 | 142000 | 171459980500 | 430500 | 430500 | 431000 | 430500 | 534 |
| 268 | 20240321 | 141900 | 171230082500 | 430500 | 430500 | 431000 | 430500 | 804 |
| 269 | 20240321 | 141800 | 170883952500 | 430500 | 430500 | 431000 | 430500 | 581 |
| 270 | 20240321 | 141700 | 170633772000 | 431000 | 430500 | 431000 | 430500 | 441 |
| 271 | 20240321 | 141600 | 170443913500 | 430500 | 430500 | 431000 | 430500 | 337 |
| 272 | 20240321 | 141500 | 170298828500 | 430500 | 430500 | 431000 | 430500 | 397 |
| 273 | 20240321 | 141400 | 170127889500 | 430500 | 431000 | 431000 | 430500 | 583 |
| 274 | 20240321 | 141300 | 169876868500 | 430500 | 430500 | 431000 | 430500 | 589 |
| 275 | 20240321 | 141200 | 169623277000 | 430500 | 431000 | 431000 | 430500 | 427 |
| 276 | 20240321 | 141100 | 169439396000 | 430500 | 430500 | 431000 | 430500 | 1082 |
| 277 | 20240321 | 141000 | 168973385500 | 430500 | 431000 | 431000 | 430500 | 3008 |
| 278 | 20240321 | 140900 | 167677002000 | 431000 | 431000 | 431500 | 431000 | 395 |
| 279 | 20240321 | 140800 | 167506752000 | 431000 | 431000 | 431500 | 431000 | 572 |
| 280 | 20240321 | 140700 | 167260215500 | 431000 | 431000 | 431500 | 431000 | 718 |
| 281 | 20240321 | 140600 | 166950683500 | 431000 | 431000 | 431500 | 431000 | 391 |
| 282 | 20240321 | 140500 | 166782150500 | 431500 | 431000 | 431500 | 431000 | 495 |
| 283 | 20240321 | 140400 | 166568727000 | 431000 | 432000 | 432000 | 431000 | 804 |
| 284 | 20240321 | 140300 | 166221930500 | 432000 | 431500 | 432000 | 431500 | 796 |
| 285 | 20240321 | 140200 | 165878452500 | 431500 | 431500 | 432000 | 431500 | 674 |
| 286 | 20240321 | 140100 | 165587574500 | 431500 | 431500 | 432000 | 431500 | 1280 |
| 287 | 20240321 | 140000 | 165035254000 | 431500 | 431500 | 432000 | 431500 | 256 |
| 288 | 20240321 | 135900 | 164924777500 | 431500 | 432000 | 432000 | 431500 | 262 |
| 289 | 20240321 | 135800 | 164811657500 | 431500 | 431500 | 432000 | 431500 | 1434 |
| 290 | 20240321 | 135700 | 164192791500 | 431500 | 431500 | 432000 | 431500 | 510 |
| 291 | 20240321 | 135600 | 163972713500 | 432000 | 431500 | 432000 | 431500 | 109 |
| 292 | 20240321 | 135500 | 163925664500 | 431500 | 431500 | 432000 | 431500 | 2595 |
| 293 | 20240321 | 135400 | 162805811000 | 431500 | 431500 | 432000 | 431500 | 491 |
| 294 | 20240321 | 135300 | 162593870500 | 432000 | 431500 | 432000 | 431500 | 526 |
| 295 | 20240321 | 135200 | 162366679500 | 432000 | 432000 | 432000 | 431500 | 768 |
| 296 | 20240321 | 135100 | 162034948500 | 432000 | 432500 | 432500 | 431500 | 665 |
| 297 | 20240321 | 135000 | 161747697500 | 432000 | 432000 | 432500 | 432000 | 1154 |
| 298 | 20240321 | 134900 | 161249152500 | 432000 | 432500 | 432500 | 432000 | 106 |
| 299 | 20240321 | 134800 | 161203350000 | 432000 | 432000 | 432500 | 432000 | 294 |
| 300 | 20240321 | 134700 | 161076341500 | 432000 | 432000 | 432500 | 432000 | 477 |
| 301 | 20240321 | 134600 | 160870245500 | 432000 | 432000 | 432500 | 431500 | 1269 |
| 302 | 20240321 | 134500 | 160322083500 | 431500 | 432000 | 432000 | 431500 | 137 |
| 303 | 20240321 | 134400 | 160262959500 | 432000 | 432000 | 432500 | 431500 | 1902 |
| 304 | 20240321 | 134300 | 159441340000 | 432500 | 431500 | 432500 | 431500 | 1361 |
| 305 | 20240321 | 134200 | 158853424500 | 431500 | 432000 | 432000 | 431500 | 320 |
| 306 | 20240321 | 134100 | 158715231000 | 432000 | 432000 | 432000 | 431500 | 425 |
| 307 | 20240321 | 134000 | 158531682500 | 431500 | 432000 | 432000 | 431500 | 626 |
| 308 | 20240321 | 133900 | 158261432000 | 432000 | 432000 | 432500 | 431500 | 354 |
| 309 | 20240321 | 133800 | 158108552500 | 432000 | 432500 | 432500 | 432000 | 846 |
| 310 | 20240321 | 133700 | 157743073000 | 432000 | 432500 | 432500 | 432000 | 305 |
| 311 | 20240321 | 133600 | 157611286000 | 432000 | 432000 | 432500 | 432000 | 596 |
| 312 | 20240321 | 133500 | 157353797000 | 432000 | 432000 | 432500 | 432000 | 540 |
| 313 | 20240321 | 133400 | 157120398000 | 432000 | 432000 | 432500 | 432000 | 1492 |
| 314 | 20240321 | 133300 | 156475690000 | 432500 | 432500 | 433000 | 432000 | 645 |
| 315 | 20240321 | 133200 | 156196823500 | 432500 | 432500 | 433000 | 432000 | 1240 |
| 316 | 20240321 | 133100 | 155660525000 | 432000 | 432500 | 432500 | 432000 | 195 |
| 317 | 20240321 | 133000 | 155576208000 | 432500 | 432500 | 432500 | 432000 | 830 |
| 318 | 20240321 | 132900 | 155217277000 | 432000 | 432500 | 432500 | 432000 | 619 |
| 319 | 20240321 | 132800 | 154949628500 | 432000 | 432000 | 433000 | 432000 | 715 |
| 320 | 20240321 | 132700 | 154640384000 | 432000 | 432500 | 433000 | 432000 | 1845 |
| 321 | 20240321 | 132600 | 153842490000 | 432500 | 432500 | 433000 | 432500 | 262 |
| 322 | 20240321 | 132500 | 153729132000 | 433000 | 432500 | 433000 | 432500 | 153 |
| 323 | 20240321 | 132400 | 153662898000 | 433000 | 431500 | 433000 | 431500 | 3289 |
| 324 | 20240321 | 132300 | 152241446500 | 431500 | 432000 | 432000 | 431500 | 994 |
| 325 | 20240321 | 132200 | 151812256500 | 432000 | 431500 | 432000 | 431500 | 117 |
| 326 | 20240321 | 132100 | 151761749000 | 431500 | 431500 | 432000 | 431500 | 523 |
| 327 | 20240321 | 132000 | 151536012500 | 431500 | 431500 | 432000 | 431500 | 364 |
| 328 | 20240321 | 131900 | 151378933500 | 431500 | 431500 | 432000 | 431500 | 309 |
| 329 | 20240321 | 131800 | 151245523000 | 431500 | 431500 | 432000 | 431500 | 348 |
| 330 | 20240321 | 131700 | 151095353000 | 431500 | 431500 | 432000 | 431500 | 196 |
| 331 | 20240321 | 131600 | 151010777500 | 431500 | 431500 | 432000 | 431500 | 537 |
| 332 | 20240321 | 131500 | 150778971500 | 431500 | 431500 | 432000 | 431500 | 428 |
| 333 | 20240321 | 131400 | 150594287000 | 431500 | 431500 | 432000 | 431500 | 269 |
| 334 | 20240321 | 131300 | 150478211500 | 431500 | 431500 | 432000 | 431500 | 453 |
| 335 | 20240321 | 131200 | 150282709000 | 432000 | 431500 | 432000 | 431500 | 1211 |
| 336 | 20240321 | 131100 | 149760144000 | 432000 | 431500 | 432000 | 431500 | 237 |
| 337 | 20240321 | 131000 | 149657862000 | 432000 | 432000 | 432000 | 431500 | 296 |
| 338 | 20240321 | 130900 | 149530090500 | 431500 | 432000 | 432500 | 431500 | 2117 |
| 339 | 20240321 | 130800 | 148615720500 | 432000 | 432000 | 432500 | 432000 | 504 |
| 340 | 20240321 | 130700 | 148397887500 | 432500 | 432000 | 432500 | 432000 | 338 |
| 341 | 20240321 | 130600 | 148251868500 | 432000 | 432000 | 432500 | 432000 | 352 |
| 342 | 20240321 | 130500 | 148099782500 | 432000 | 432000 | 432500 | 432000 | 296 |
| 343 | 20240321 | 130400 | 147971895500 | 432500 | 432000 | 432500 | 432000 | 156 |
| 344 | 20240321 | 130300 | 147904483500 | 432000 | 432000 | 432500 | 432000 | 434 |
| 345 | 20240321 | 130200 | 147716928500 | 432000 | 432000 | 432500 | 432000 | 190 |
| 346 | 20240321 | 130100 | 147634846000 | 432500 | 432500 | 432500 | 432000 | 245 |
| 347 | 20240321 | 130000 | 147528986000 | 432500 | 432000 | 432500 | 432000 | 469 |
| 348 | 20240321 | 125900 | 147326294000 | 432000 | 432500 | 432500 | 432000 | 943 |
| 349 | 20240321 | 125800 | 146918719500 | 432500 | 433000 | 433000 | 432500 | 373 |
| 350 | 20240321 | 125700 | 146757339000 | 432500 | 432500 | 433000 | 432000 | 1876 |
| 351 | 20240321 | 125600 | 145945915500 | 432500 | 432000 | 432500 | 432000 | 698 |
| 352 | 20240321 | 125500 | 145644180500 | 432000 | 432500 | 432500 | 432000 | 131 |
| 353 | 20240321 | 125400 | 145587584000 | 432500 | 432000 | 432500 | 432000 | 256 |
| 354 | 20240321 | 125300 | 145476960500 | 432500 | 432500 | 432500 | 432000 | 226 |
| 355 | 20240321 | 125200 | 145379320000 | 432500 | 432500 | 432500 | 432000 | 269 |
| 356 | 20240321 | 125100 | 145263069500 | 432500 | 432500 | 432500 | 432000 | 330 |
| 357 | 20240321 | 125000 | 145120392000 | 432500 | 432000 | 432500 | 432000 | 1001 |
| 358 | 20240321 | 124900 | 144687543000 | 432000 | 432000 | 432500 | 432000 | 518 |
| 359 | 20240321 | 124800 | 144463697500 | 432500 | 432500 | 432500 | 432000 | 1081 |
| 360 | 20240321 | 124700 | 143996329000 | 432500 | 432500 | 433000 | 432500 | 608 |
| 361 | 20240321 | 124600 | 143733327500 | 433000 | 432500 | 433000 | 432500 | 348 |
| 362 | 20240321 | 124500 | 143582811500 | 432500 | 433000 | 433000 | 432500 | 260 |
| 363 | 20240321 | 124400 | 143470346500 | 433000 | 432500 | 433000 | 432500 | 319 |
| 364 | 20240321 | 124300 | 143332371500 | 432500 | 433000 | 433000 | 432500 | 3257 |
| 365 | 20240321 | 124200 | 141922793000 | 433500 | 433000 | 433500 | 433000 | 282 |
| 366 | 20240321 | 124100 | 141800656500 | 433000 | 433000 | 433500 | 433000 | 296 |
| 367 | 20240321 | 124000 | 141672483000 | 433000 | 433000 | 433500 | 433000 | 680 |
| 368 | 20240321 | 123900 | 141378035000 | 433000 | 433500 | 433500 | 433000 | 400 |
| 369 | 20240321 | 123800 | 141204801500 | 433000 | 433000 | 433500 | 433000 | 170 |
| 370 | 20240321 | 123700 | 141131187000 | 433000 | 433000 | 433500 | 433000 | 228 |
| 371 | 20240321 | 123600 | 141032440000 | 433500 | 433000 | 433500 | 433000 | 271 |
| 372 | 20240321 | 123500 | 140915037000 | 433000 | 433500 | 433500 | 433000 | 277 |
| 373 | 20240321 | 123400 | 140795067000 | 433000 | 433000 | 433500 | 433000 | 159 |
| 374 | 20240321 | 123300 | 140726209000 | 433000 | 433000 | 433500 | 433000 | 148 |
| 375 | 20240321 | 123200 | 140662122000 | 433000 | 433500 | 433500 | 433000 | 314 |
| 376 | 20240321 | 123100 | 140526036500 | 433000 | 433000 | 433500 | 433000 | 284 |
| 377 | 20240321 | 123000 | 140403048500 | 433000 | 433000 | 433500 | 433000 | 336 |
| 378 | 20240321 | 122900 | 140257545000 | 433000 | 433000 | 433500 | 433000 | 942 |
| 379 | 20240321 | 122800 | 139849339500 | 433500 | 433000 | 433500 | 433000 | 346 |
| 380 | 20240321 | 122700 | 139699479000 | 433000 | 433000 | 433500 | 433000 | 377 |
| 381 | 20240321 | 122600 | 139536133500 | 433000 | 433000 | 433500 | 433000 | 223 |
| 382 | 20240321 | 122500 | 139439557000 | 433000 | 433000 | 433500 | 433000 | 288 |
| 383 | 20240321 | 122400 | 139314839000 | 433500 | 433000 | 433500 | 433000 | 178 |
| 384 | 20240321 | 122300 | 139237762000 | 433000 | 433500 | 433500 | 433000 | 434 |
| 385 | 20240321 | 122200 | 139049823500 | 433000 | 433500 | 434000 | 433000 | 860 |
| 386 | 20240321 | 122100 | 138677009500 | 433500 | 433500 | 434000 | 433500 | 296 |
| 387 | 20240321 | 122000 | 138548682500 | 433500 | 434000 | 434000 | 433500 | 689 |
| 388 | 20240321 | 121900 | 138249968000 | 433500 | 433500 | 434000 | 433500 | 196 |
| 389 | 20240321 | 121800 | 138164998000 | 433500 | 433500 | 434000 | 433500 | 298 |
| 390 | 20240321 | 121700 | 138035803500 | 433500 | 433500 | 434000 | 433500 | 133 |
| 391 | 20240321 | 121600 | 137978124500 | 433500 | 434000 | 434000 | 433500 | 279 |
| 392 | 20240321 | 121500 | 137857160500 | 434000 | 434000 | 434000 | 433500 | 222 |
| 393 | 20240321 | 121400 | 137760852500 | 433500 | 434000 | 434500 | 433500 | 827 |
| 394 | 20240321 | 121300 | 137401930500 | 434000 | 434000 | 434500 | 434000 | 279 |
| 395 | 20240321 | 121200 | 137280784000 | 434000 | 434000 | 434500 | 434000 | 235 |
| 396 | 20240321 | 121100 | 137178756500 | 434500 | 434000 | 434500 | 434000 | 633 |
| 397 | 20240321 | 121000 | 136903986500 | 434500 | 434000 | 434500 | 434000 | 147 |
| 398 | 20240321 | 120900 | 136840154000 | 434000 | 434000 | 434500 | 434000 | 237 |
| 399 | 20240321 | 120800 | 136737289500 | 434000 | 434000 | 434500 | 434000 | 290 |
| 400 | 20240321 | 120700 | 136611404500 | 434000 | 434500 | 434500 | 434000 | 210 |
| 401 | 20240321 | 120600 | 136520258000 | 434500 | 433500 | 434500 | 433500 | 5776 |
| 402 | 20240321 | 120500 | 134013463000 | 433500 | 433000 | 434000 | 433000 | 3222 |
| 403 | 20240321 | 120400 | 132617705500 | 433000 | 433000 | 433500 | 432500 | 713 |
| 404 | 20240321 | 120300 | 132308911000 | 433500 | 433000 | 433500 | 433000 | 2532 |
| 405 | 20240321 | 120200 | 131212543000 | 433000 | 433500 | 433500 | 433000 | 222 |
| 406 | 20240321 | 120100 | 131116382000 | 433000 | 433500 | 433500 | 433000 | 309 |
| 407 | 20240321 | 120000 | 130982555000 | 433000 | 433000 | 433500 | 433000 | 333 |
| 408 | 20240321 | 115900 | 130838301000 | 433000 | 433500 | 433500 | 433000 | 149 |
| 409 | 20240321 | 115800 | 130773758000 | 433500 | 433000 | 433500 | 433000 | 202 |
| 410 | 20240321 | 115700 | 130686249500 | 433000 | 433000 | 433500 | 433000 | 211 |
| 411 | 20240321 | 115600 | 130594840000 | 433000 | 433500 | 434000 | 433000 | 1064 |
| 412 | 20240321 | 115500 | 130133589000 | 434000 | 434000 | 434000 | 433500 | 191 |
| 413 | 20240321 | 115400 | 130050745500 | 433500 | 433500 | 434000 | 433500 | 161 |
| 414 | 20240321 | 115300 | 129980940500 | 434000 | 433500 | 434000 | 433000 | 763 |
| 415 | 20240321 | 115200 | 129650182000 | 433500 | 433500 | 433500 | 433000 | 287 |
| 416 | 20240321 | 115100 | 129525794500 | 433000 | 434000 | 434000 | 433000 | 330 |
| 417 | 20240321 | 115000 | 129382765000 | 433500 | 433500 | 434000 | 433000 | 1977 |
| 418 | 20240321 | 114900 | 128525700500 | 433500 | 433500 | 434000 | 433500 | 220 |
| 419 | 20240321 | 114800 | 128430316500 | 434000 | 433500 | 434000 | 433500 | 297 |
| 420 | 20240321 | 114700 | 128301563000 | 433500 | 434000 | 434000 | 433500 | 295 |
| 421 | 20240321 | 114600 | 128173612500 | 433500 | 433500 | 434000 | 433500 | 1920 |
| 422 | 20240321 | 114500 | 127341211000 | 433500 | 433500 | 433500 | 433000 | 261 |
| 423 | 20240321 | 114400 | 127228097500 | 433500 | 433000 | 433500 | 433000 | 374 |
| 424 | 20240321 | 114300 | 127066054500 | 433500 | 433500 | 434000 | 433000 | 447 |
| 425 | 20240321 | 114200 | 126872312000 | 433500 | 434000 | 434000 | 433000 | 930 |
| 426 | 20240321 | 114100 | 126469118500 | 433500 | 433500 | 434000 | 433500 | 374 |
| 427 | 20240321 | 114000 | 126306976500 | 433500 | 434000 | 434000 | 433500 | 218 |
| 428 | 20240321 | 113900 | 126212448500 | 434000 | 433500 | 434000 | 433500 | 266 |
| 429 | 20240321 | 113800 | 126097121500 | 433500 | 433500 | 434000 | 433000 | 2159 |
| 430 | 20240321 | 113700 | 125161139500 | 433000 | 433000 | 433500 | 433000 | 607 |
| 431 | 20240321 | 113600 | 124898040500 | 433000 | 433000 | 433500 | 433000 | 160 |
| 432 | 20240321 | 113500 | 124828753000 | 433500 | 433000 | 433500 | 433000 | 257 |
| 433 | 20240321 | 113400 | 124717427500 | 433000 | 433000 | 433500 | 433000 | 612 |
| 434 | 20240321 | 113300 | 124452413500 | 433000 | 432500 | 433500 | 432500 | 1189 |
| 435 | 20240321 | 113200 | 123937491500 | 432500 | 432500 | 433000 | 432000 | 873 |
| 436 | 20240321 | 113100 | 123559851500 | 432500 | 432500 | 433000 | 432000 | 2006 |
| 437 | 20240321 | 113000 | 122692240000 | 432500 | 432500 | 433000 | 432500 | 557 |
| 438 | 20240321 | 112900 | 122451298500 | 432500 | 432500 | 433000 | 432500 | 234 |
| 439 | 20240321 | 112800 | 122350076000 | 432500 | 433000 | 433000 | 432500 | 454 |
| 440 | 20240321 | 112700 | 122153704500 | 432500 | 432500 | 433000 | 432500 | 237 |
| 441 | 20240321 | 112600 | 122051188500 | 432500 | 432500 | 433000 | 432000 | 140 |
| 442 | 20240321 | 112500 | 121990626000 | 432500 | 432500 | 433000 | 432500 | 238 |
| 443 | 20240321 | 112400 | 121887645000 | 432500 | 433000 | 433000 | 432500 | 601 |
| 444 | 20240321 | 112300 | 121627697500 | 432500 | 432500 | 433000 | 432000 | 211 |
| 445 | 20240321 | 112200 | 121536432500 | 432500 | 432500 | 432500 | 432000 | 894 |
| 446 | 20240321 | 112100 | 121149891500 | 432000 | 432000 | 432500 | 432000 | 257 |
| 447 | 20240321 | 112000 | 121038799000 | 432500 | 432500 | 433000 | 432000 | 704 |
| 448 | 20240321 | 111900 | 120734421000 | 432500 | 432500 | 433000 | 432500 | 424 |
| 449 | 20240321 | 111800 | 120551038500 | 433000 | 433000 | 433000 | 432500 | 1291 |
| 450 | 20240321 | 111700 | 119992608500 | 432500 | 433000 | 433000 | 432500 | 251 |
| 451 | 20240321 | 111600 | 119883972000 | 432500 | 432500 | 433000 | 432500 | 369 |
| 452 | 20240321 | 111500 | 119724247000 | 432500 | 433000 | 433000 | 432500 | 337 |
| 453 | 20240321 | 111400 | 119578334000 | 433000 | 433000 | 433500 | 432500 | 488 |
| 454 | 20240321 | 111300 | 119367013500 | 433000 | 433000 | 433500 | 432500 | 418 |
| 455 | 20240321 | 111200 | 119186043500 | 433000 | 433000 | 433500 | 432500 | 636 |
| 456 | 20240321 | 111100 | 118910652000 | 433000 | 433000 | 433500 | 432500 | 479 |
| 457 | 20240321 | 111000 | 118703240500 | 433000 | 433000 | 433500 | 432500 | 1320 |
| 458 | 20240321 | 110900 | 118131593500 | 433000 | 433000 | 433000 | 432500 | 496 |
| 459 | 20240321 | 110800 | 117917004500 | 433000 | 433000 | 433500 | 432500 | 951 |
| 460 | 20240321 | 110700 | 117505446000 | 433000 | 433500 | 433500 | 432500 | 2097 |
| 461 | 20240321 | 110600 | 116596570500 | 433000 | 433000 | 433500 | 433000 | 467 |
| 462 | 20240321 | 110500 | 116394258000 | 433000 | 434000 | 434000 | 433000 | 1442 |
| 463 | 20240321 | 110400 | 115769215500 | 434000 | 433500 | 434000 | 433500 | 1271 |
| 464 | 20240321 | 110300 | 115218124500 | 433000 | 433000 | 433500 | 433000 | 564 |
| 465 | 20240321 | 110200 | 114973765500 | 433000 | 433000 | 433500 | 433000 | 499 |
| 466 | 20240321 | 110100 | 114757643000 | 433000 | 433500 | 433500 | 433000 | 182 |
| 467 | 20240321 | 110000 | 114678816000 | 433000 | 433500 | 433500 | 433000 | 329 |
| 468 | 20240321 | 105900 | 114536306000 | 433500 | 433500 | 434000 | 433000 | 816 |
| 469 | 20240321 | 105800 | 114182592500 | 433500 | 434000 | 434000 | 433500 | 1453 |
| 470 | 20240321 | 105700 | 113552677000 | 433500 | 434000 | 434000 | 433500 | 449 |
| 471 | 20240321 | 105600 | 113357974500 | 433500 | 433500 | 434000 | 433500 | 752 |
| 472 | 20240321 | 105500 | 113031712500 | 434000 | 433500 | 434000 | 433000 | 2207 |
| 473 | 20240321 | 105400 | 112075269500 | 434000 | 433500 | 434000 | 433500 | 289 |
| 474 | 20240321 | 105300 | 111949871500 | 433500 | 433500 | 434000 | 433500 | 653 |
| 475 | 20240321 | 105200 | 111666524000 | 434000 | 434000 | 434500 | 433500 | 5954 |
| 476 | 20240321 | 105100 | 109082420500 | 433500 | 433500 | 434000 | 433500 | 510 |
| 477 | 20240321 | 105000 | 108861233500 | 433500 | 432500 | 434000 | 432500 | 3781 |
| 478 | 20240321 | 104900 | 107223087000 | 433000 | 432500 | 433000 | 432500 | 424 |
| 479 | 20240321 | 104800 | 107039606000 | 433000 | 432500 | 433000 | 432500 | 646 |
| 480 | 20240321 | 104700 | 106760048000 | 433000 | 433000 | 433000 | 432500 | 223 |
| 481 | 20240321 | 104600 | 106663539500 | 433000 | 432500 | 433000 | 432500 | 398 |
| 482 | 20240321 | 104500 | 106491294000 | 433000 | 433000 | 433000 | 432500 | 323 |
| 483 | 20240321 | 104400 | 106351569000 | 432500 | 433000 | 433000 | 432500 | 742 |
| 484 | 20240321 | 104300 | 106030544000 | 433000 | 433000 | 433500 | 432500 | 2304 |
| 485 | 20240321 | 104200 | 105032934500 | 433000 | 433500 | 433500 | 433000 | 716 |
| 486 | 20240321 | 104100 | 104722815500 | 433000 | 433500 | 433500 | 433000 | 3263 |
| 487 | 20240321 | 104000 | 103308783500 | 433500 | 433000 | 434000 | 433000 | 4866 |
| 488 | 20240321 | 103900 | 101200488000 | 433000 | 432500 | 433000 | 432500 | 480 |
| 489 | 20240321 | 103800 | 100992742500 | 433000 | 433000 | 433000 | 432500 | 585 |
| 490 | 20240321 | 103700 | 100739603000 | 432500 | 432500 | 433000 | 432000 | 2060 |
| 491 | 20240321 | 103600 | 99848316500 | 432000 | 432000 | 432500 | 431500 | 1674 |
| 492 | 20240321 | 103500 | 99124983500 | 432000 | 432500 | 432500 | 431500 | 537 |
| 493 | 20240321 | 103400 | 98893010000 | 432000 | 431500 | 432500 | 431500 | 1144 |
| 494 | 20240321 | 103300 | 98398756000 | 432000 | 430500 | 432000 | 430000 | 2309 |
| 495 | 20240321 | 103200 | 97403853000 | 430000 | 430000 | 430500 | 429500 | 1856 |
| 496 | 20240321 | 103100 | 96605674000 | 430000 | 429500 | 430000 | 429500 | 585 |
| 497 | 20240321 | 103000 | 96354343000 | 429500 | 429500 | 430000 | 429500 | 575 |
| 498 | 20240321 | 102900 | 96107360500 | 429500 | 429500 | 430000 | 429500 | 1263 |
| 499 | 20240321 | 102800 | 95564811500 | 430000 | 429500 | 430500 | 429500 | 1182 |
| 500 | 20240321 | 102700 | 95056589500 | 430000 | 429500 | 430000 | 429000 | 1222 |
| 501 | 20240321 | 102600 | 94531619000 | 430000 | 430500 | 430500 | 429500 | 5042 |
| 502 | 20240321 | 102500 | 92364038000 | 430500 | 430500 | 430500 | 430000 | 651 |
| 503 | 20240321 | 102400 | 92084053000 | 430000 | 430000 | 430500 | 430000 | 1600 |
| 504 | 20240321 | 102300 | 91395996500 | 430500 | 430500 | 430500 | 430000 | 703 |
| 505 | 20240321 | 102200 | 91093421000 | 430500 | 430500 | 431000 | 430000 | 1207 |
| 506 | 20240321 | 102100 | 90573836500 | 430500 | 430500 | 431000 | 430500 | 443 |
| 507 | 20240321 | 102000 | 90383108000 | 430500 | 431000 | 431000 | 430500 | 231 |
| 508 | 20240321 | 101900 | 90283599000 | 430500 | 430500 | 431000 | 430500 | 190 |
| 509 | 20240321 | 101800 | 90201777000 | 430500 | 430500 | 431000 | 430000 | 1506 |
| 510 | 20240321 | 101700 | 89553177500 | 430500 | 430500 | 430500 | 430000 | 2302 |
| 511 | 20240321 | 101600 | 88562328500 | 431000 | 431000 | 431000 | 430500 | 1558 |
| 512 | 20240321 | 101500 | 87891240500 | 431000 | 430500 | 431000 | 430500 | 948 |
| 513 | 20240321 | 101400 | 87482758000 | 431000 | 430500 | 431000 | 430000 | 1839 |
| 514 | 20240321 | 101300 | 86691141500 | 430500 | 431000 | 431000 | 430000 | 3716 |
| 515 | 20240321 | 101200 | 85091364500 | 431000 | 431000 | 431000 | 430500 | 1983 |
| 516 | 20240321 | 101100 | 84236815500 | 431000 | 431000 | 431500 | 431000 | 3763 |
| 517 | 20240321 | 101000 | 82614786500 | 431000 | 431500 | 432000 | 431000 | 2031 |
| 518 | 20240321 | 100900 | 81738910500 | 431500 | 431500 | 432000 | 431500 | 498 |
| 519 | 20240321 | 100800 | 81523983000 | 431500 | 431500 | 432000 | 431500 | 462 |
| 520 | 20240321 | 100700 | 81324574500 | 432000 | 431500 | 432000 | 431500 | 284 |
| 521 | 20240321 | 100600 | 81201987000 | 431500 | 432000 | 432500 | 431500 | 888 |
| 522 | 20240321 | 100500 | 80818407000 | 432000 | 432000 | 432500 | 432000 | 886 |
| 523 | 20240321 | 100400 | 80435633500 | 432000 | 432000 | 432500 | 432000 | 597 |
| 524 | 20240321 | 100300 | 80177541000 | 432500 | 432000 | 432500 | 432000 | 452 |
| 525 | 20240321 | 100200 | 79982250000 | 432500 | 432000 | 432500 | 431500 | 706 |
| 526 | 20240321 | 100100 | 79677210500 | 432000 | 431000 | 432500 | 431000 | 2971 |
| 527 | 20240321 | 100000 | 78394004500 | 431000 | 431500 | 432000 | 431000 | 1161 |
| 528 | 20240321 | 095900 | 77893374500 | 431500 | 432000 | 432000 | 431500 | 2213 |
| 529 | 20240321 | 095800 | 76938442000 | 432000 | 432500 | 432500 | 431500 | 721 |
| 530 | 20240321 | 095700 | 76627013000 | 432500 | 432500 | 432500 | 432000 | 359 |
| 531 | 20240321 | 095600 | 76471853000 | 432000 | 432500 | 433000 | 432000 | 2627 |
| 532 | 20240321 | 095500 | 75336068500 | 432500 | 432500 | 433000 | 432500 | 915 |
| 533 | 20240321 | 095400 | 74940188500 | 432500 | 432500 | 433000 | 432500 | 1700 |
| 534 | 20240321 | 095300 | 74204147500 | 432500 | 433000 | 433500 | 432500 | 3189 |
| 535 | 20240321 | 095200 | 72823959000 | 433000 | 433000 | 433500 | 433000 | 692 |
| 536 | 20240321 | 095100 | 72524262000 | 433500 | 432500 | 433500 | 432000 | 4049 |
| 537 | 20240321 | 095000 | 70772335000 | 432500 | 432000 | 433000 | 432000 | 1810 |
| 538 | 20240321 | 094900 | 69989430000 | 432000 | 431500 | 432500 | 431000 | 2776 |
| 539 | 20240321 | 094800 | 68791488500 | 431000 | 431000 | 431500 | 431000 | 439 |
| 540 | 20240321 | 094700 | 68602163500 | 431000 | 431000 | 431500 | 431000 | 1537 |
| 541 | 20240321 | 094600 | 67939044000 | 431000 | 431500 | 431500 | 431000 | 734 |
| 542 | 20240321 | 094500 | 67622651500 | 431500 | 430500 | 431500 | 430500 | 1290 |
| 543 | 20240321 | 094400 | 67066665000 | 430500 | 431500 | 431500 | 430500 | 4448 |
| 544 | 20240321 | 094300 | 65149771500 | 431500 | 432000 | 432500 | 431500 | 1296 |
| 545 | 20240321 | 094200 | 64590118000 | 432000 | 432500 | 432500 | 432000 | 341 |
| 546 | 20240321 | 094100 | 64442783500 | 432000 | 431000 | 432500 | 431000 | 2692 |
| 547 | 20240321 | 094000 | 63280293000 | 431500 | 432500 | 432500 | 431000 | 4055 |
| 548 | 20240321 | 093900 | 61530340500 | 432000 | 432000 | 432500 | 432000 | 889 |
| 549 | 20240321 | 093800 | 61146031500 | 432000 | 432500 | 432500 | 431500 | 2001 |
| 550 | 20240321 | 093700 | 60281569500 | 433000 | 432000 | 433000 | 432000 | 853 |
| 551 | 20240321 | 093600 | 59912663000 | 432000 | 433000 | 433000 | 432000 | 2899 |
| 552 | 20240321 | 093500 | 58658641000 | 433000 | 432500 | 433000 | 432500 | 845 |
| 553 | 20240321 | 093400 | 58292855000 | 432500 | 433000 | 433500 | 432500 | 756 |
| 554 | 20240321 | 093300 | 57965510000 | 433000 | 433500 | 433500 | 433000 | 543 |
| 555 | 20240321 | 093200 | 57730302000 | 433500 | 432500 | 433500 | 432500 | 3228 |
| 556 | 20240321 | 093100 | 56331585500 | 433000 | 432500 | 433000 | 432500 | 604 |
| 557 | 20240321 | 093000 | 56070110000 | 433000 | 432000 | 433000 | 431500 | 2343 |
| 558 | 20240321 | 092900 | 55057736500 | 432000 | 432000 | 432500 | 431500 | 565 |
| 559 | 20240321 | 092800 | 54813706500 | 431500 | 432000 | 432500 | 431500 | 1838 |
| 560 | 20240321 | 092700 | 54019871500 | 431500 | 431500 | 432000 | 431500 | 2432 |
| 561 | 20240321 | 092600 | 52969822000 | 431500 | 432000 | 432500 | 431500 | 1784 |
| 562 | 20240321 | 092500 | 52199154500 | 432000 | 432500 | 432500 | 432000 | 1086 |
| 563 | 20240321 | 092400 | 51729938500 | 432000 | 432500 | 432500 | 432000 | 2059 |
| 564 | 20240321 | 092300 | 50839716000 | 432500 | 434000 | 434000 | 432500 | 2627 |
| 565 | 20240321 | 092200 | 49701998000 | 433500 | 433500 | 434000 | 433500 | 957 |
| 566 | 20240321 | 092100 | 49286969500 | 434000 | 433500 | 434000 | 433000 | 2741 |
| 567 | 20240321 | 092000 | 48098913000 | 433000 | 433500 | 433500 | 432500 | 3514 |
| 568 | 20240321 | 091900 | 46577379000 | 433000 | 433000 | 433500 | 433000 | 1295 |
| 569 | 20240321 | 091800 | 46016560500 | 433000 | 433500 | 433500 | 433000 | 704 |
| 570 | 20240321 | 091700 | 45711490000 | 433000 | 434000 | 434000 | 433000 | 2832 |
| 571 | 20240321 | 091600 | 44483869500 | 433500 | 434000 | 434000 | 433500 | 1854 |
| 572 | 20240321 | 091500 | 43680105500 | 434000 | 434000 | 434500 | 433500 | 3383 |
| 573 | 20240321 | 091400 | 42211504000 | 434000 | 434500 | 434500 | 433500 | 5220 |
| 574 | 20240321 | 091300 | 39946177000 | 434500 | 435000 | 435000 | 433500 | 4641 |
| 575 | 20240321 | 091200 | 37930309000 | 434500 | 434000 | 435000 | 434000 | 5419 |
| 576 | 20240321 | 091100 | 35575384500 | 434000 | 433500 | 434500 | 433000 | 5995 |
| 577 | 20240321 | 091000 | 32974331000 | 433500 | 433500 | 433500 | 433000 | 3073 |
| 578 | 20240321 | 090900 | 31642456500 | 433500 | 433000 | 433500 | 433000 | 2703 |
| 579 | 20240321 | 090800 | 30470977500 | 433500 | 433500 | 434000 | 432500 | 3473 |
| 580 | 20240321 | 090700 | 28965812500 | 433500 | 433500 | 434000 | 433000 | 6175 |
| 581 | 20240321 | 090600 | 26289620000 | 433500 | 433500 | 434000 | 433000 | 6311 |
| 582 | 20240321 | 090500 | 23554062000 | 433500 | 432500 | 433500 | 432000 | 5162 |
| 583 | 20240321 | 090400 | 21320196500 | 432500 | 431000 | 432500 | 431000 | 5201 |
| 584 | 20240321 | 090300 | 19075805500 | 431000 | 432000 | 432500 | 431000 | 4073 |
| 585 | 20240321 | 090200 | 17317966000 | 432500 | 433500 | 433500 | 431500 | 9567 |
| 586 | 20240321 | 090100 | 13180038500 | 433500 | 432000 | 433500 | 432000 | 7860 |
| 587 | 20240321 | 090000 | 9777053500 | 432500 | 430500 | 433500 | 430500 | 22653 |