35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 185700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 17685 |
| 3 | 20240320 | 185600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20240320 | 185500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20240320 | 185400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20240320 | 185300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20240320 | 185200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20240320 | 185100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20240320 | 185000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20240320 | 184900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20240320 | 184800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20240320 | 184700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20240320 | 184600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20240320 | 184500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20240320 | 184400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20240320 | 184300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20240320 | 184200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20240320 | 184100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20240320 | 184000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20240320 | 183900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20240320 | 183800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20240320 | 183700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20240320 | 183600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20240320 | 183500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20240320 | 183400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20240320 | 183300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20240320 | 183200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20240320 | 183100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20240320 | 183000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20240320 | 182900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20240320 | 182800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20240320 | 182700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 17685 |
| 33 | 20240320 | 182600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20240320 | 182500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20240320 | 182400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20240320 | 182300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20240320 | 182200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20240320 | 182100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20240320 | 182000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20240320 | 181900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20240320 | 181800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20240320 | 181700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20240320 | 181600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20240320 | 181500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20240320 | 181400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20240320 | 181300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20240320 | 181200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20240320 | 181100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20240320 | 181000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20240320 | 180900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20240320 | 180800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20240320 | 180700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20240320 | 180600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20240320 | 180500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20240320 | 180400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20240320 | 180300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20240320 | 180200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20240320 | 180100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20240320 | 180000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20240320 | 175900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20240320 | 175800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20240320 | 175700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 17685 |
| 63 | 20240320 | 175600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20240320 | 175500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20240320 | 175400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20240320 | 175300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20240320 | 175200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20240320 | 175100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20240320 | 175000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20240320 | 174900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20240320 | 174800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20240320 | 174700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20240320 | 174600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20240320 | 174500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20240320 | 174400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20240320 | 174300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20240320 | 174200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20240320 | 174100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20240320 | 174000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20240320 | 173900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20240320 | 173800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20240320 | 173700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20240320 | 173600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20240320 | 173500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20240320 | 173400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20240320 | 173300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20240320 | 173200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20240320 | 173100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20240320 | 173000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20240320 | 172900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20240320 | 172800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20240320 | 172700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 17685 |
| 93 | 20240320 | 172600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20240320 | 172500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20240320 | 172400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20240320 | 172300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20240320 | 172200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20240320 | 172100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20240320 | 172000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20240320 | 171900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20240320 | 171800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20240320 | 171700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20240320 | 171600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20240320 | 171500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20240320 | 171400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20240320 | 171300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20240320 | 171200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20240320 | 171100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20240320 | 171000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20240320 | 170900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20240320 | 170800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20240320 | 170700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20240320 | 170600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20240320 | 170500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20240320 | 170400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20240320 | 170300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20240320 | 170200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20240320 | 170100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20240320 | 170000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20240320 | 165900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20240320 | 165800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20240320 | 165700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 17685 |
| 123 | 20240320 | 165600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20240320 | 165500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20240320 | 165400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20240320 | 165300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20240320 | 165200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20240320 | 165100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20240320 | 165000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20240320 | 164900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20240320 | 164800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20240320 | 164700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20240320 | 164600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20240320 | 164500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20240320 | 164400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20240320 | 164300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20240320 | 164200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20240320 | 164100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20240320 | 164000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20240320 | 163900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20240320 | 163800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20240320 | 163700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20240320 | 163600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20240320 | 163500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20240320 | 163400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20240320 | 163300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20240320 | 163200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20240320 | 163100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20240320 | 163000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20240320 | 162900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20240320 | 162800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20240320 | 162700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 17685 |
| 153 | 20240320 | 162600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20240320 | 162500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20240320 | 162400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20240320 | 162300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20240320 | 162200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20240320 | 162100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20240320 | 162000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20240320 | 161900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20240320 | 161800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20240320 | 161700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20240320 | 161600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20240320 | 161500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20240320 | 161400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20240320 | 161300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20240320 | 161200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20240320 | 161100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20240320 | 161000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20240320 | 160900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20240320 | 160800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20240320 | 160700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20240320 | 160600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20240320 | 160500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20240320 | 160400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20240320 | 160300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20240320 | 160200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20240320 | 160100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20240320 | 160000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20240320 | 155900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20240320 | 155800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20240320 | 155700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 17685 |
| 183 | 20240320 | 155600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20240320 | 155500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20240320 | 155400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20240320 | 155300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20240320 | 155200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20240320 | 155100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20240320 | 155000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20240320 | 154900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20240320 | 154800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20240320 | 154700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20240320 | 154600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 194 | 20240320 | 154500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20240320 | 154400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20240320 | 154300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 197 | 20240320 | 154200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 198 | 20240320 | 154100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 199 | 20240320 | 154000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 200 | 20240320 | 153900 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 201 | 20240320 | 153800 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 202 | 20240320 | 153700 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 203 | 20240320 | 153600 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 204 | 20240320 | 153500 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 205 | 20240320 | 153400 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 206 | 20240320 | 153300 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 207 | 20240320 | 153200 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 208 | 20240320 | 153100 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 209 | 20240320 | 153000 | 92139436500 | 253000 | 253000 | 253000 | 253000 | 17685 |
| 210 | 20240320 | 152900 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 211 | 20240320 | 152800 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 212 | 20240320 | 152700 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 213 | 20240320 | 152600 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 214 | 20240320 | 152500 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 215 | 20240320 | 152400 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 216 | 20240320 | 152300 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 217 | 20240320 | 152200 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 218 | 20240320 | 152100 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 219 | 20240320 | 152000 | 87665131500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 220 | 20240320 | 151900 | 87665131500 | 254000 | 254000 | 254500 | 253000 | 739 |
| 221 | 20240320 | 151800 | 87477483000 | 253500 | 253500 | 254500 | 253000 | 2180 |
| 222 | 20240320 | 151700 | 86923822500 | 253500 | 253500 | 254000 | 253000 | 1532 |
| 223 | 20240320 | 151600 | 86534873000 | 253500 | 252500 | 253500 | 252500 | 1639 |
| 224 | 20240320 | 151500 | 86119697000 | 253000 | 253000 | 253000 | 252500 | 1673 |
| 225 | 20240320 | 151400 | 85696542500 | 252500 | 252500 | 253000 | 252500 | 943 |
| 226 | 20240320 | 151300 | 85458084000 | 252500 | 252500 | 253000 | 252500 | 833 |
| 227 | 20240320 | 151200 | 85247461000 | 253000 | 254000 | 254000 | 252500 | 4246 |
| 228 | 20240320 | 151100 | 84171346500 | 254000 | 253500 | 254000 | 253000 | 1684 |
| 229 | 20240320 | 151000 | 83744581500 | 253500 | 253000 | 253500 | 253000 | 1376 |
| 230 | 20240320 | 150900 | 83395945000 | 253500 | 253000 | 253500 | 253000 | 1362 |
| 231 | 20240320 | 150800 | 83050748000 | 253500 | 252500 | 253500 | 252500 | 1179 |
| 232 | 20240320 | 150700 | 82752276500 | 252500 | 253000 | 253000 | 252500 | 1078 |
| 233 | 20240320 | 150600 | 82479619000 | 253000 | 252500 | 253000 | 252500 | 1043 |
| 234 | 20240320 | 150500 | 82215820000 | 253000 | 252500 | 253000 | 252500 | 714 |
| 235 | 20240320 | 150400 | 82035252500 | 252500 | 253000 | 253000 | 252500 | 599 |
| 236 | 20240320 | 150300 | 81883796000 | 252500 | 252500 | 253000 | 252500 | 336 |
| 237 | 20240320 | 150200 | 81798853500 | 253000 | 252500 | 253000 | 252500 | 585 |
| 238 | 20240320 | 150100 | 81650952500 | 253000 | 252500 | 253000 | 252500 | 513 |
| 239 | 20240320 | 150000 | 81521250000 | 252500 | 252500 | 253000 | 252500 | 466 |
| 240 | 20240320 | 145900 | 81403438500 | 252500 | 252500 | 253000 | 252500 | 460 |
| 241 | 20240320 | 145800 | 81287169500 | 253000 | 252500 | 253000 | 252500 | 365 |
| 242 | 20240320 | 145700 | 81194892500 | 252500 | 252500 | 252500 | 252000 | 1225 |
| 243 | 20240320 | 145600 | 80885662500 | 252000 | 252500 | 253000 | 252000 | 426 |
| 244 | 20240320 | 145500 | 80778128500 | 252500 | 253000 | 253500 | 252500 | 5279 |
| 245 | 20240320 | 145400 | 79442672000 | 253500 | 253000 | 253500 | 253000 | 680 |
| 246 | 20240320 | 145300 | 79270408000 | 253000 | 253000 | 253500 | 253000 | 382 |
| 247 | 20240320 | 145200 | 79173651000 | 253000 | 253500 | 253500 | 253000 | 382 |
| 248 | 20240320 | 145100 | 79076878000 | 253000 | 253000 | 253500 | 253000 | 368 |
| 249 | 20240320 | 145000 | 78983673000 | 253000 | 253500 | 253500 | 253000 | 997 |
| 250 | 20240320 | 144900 | 78731232000 | 253000 | 253000 | 253500 | 253000 | 620 |
| 251 | 20240320 | 144800 | 78574232500 | 253000 | 253000 | 253500 | 253000 | 513 |
| 252 | 20240320 | 144700 | 78444261000 | 253000 | 253000 | 253500 | 253000 | 582 |
| 253 | 20240320 | 144600 | 78296797500 | 253000 | 253500 | 253500 | 253000 | 453 |
| 254 | 20240320 | 144500 | 78182016000 | 253500 | 253000 | 253500 | 253000 | 600 |
| 255 | 20240320 | 144400 | 78030014000 | 253000 | 253000 | 253500 | 253000 | 458 |
| 256 | 20240320 | 144300 | 77914019500 | 253000 | 253000 | 253500 | 253000 | 806 |
| 257 | 20240320 | 144200 | 77709836000 | 253000 | 253000 | 253500 | 253000 | 653 |
| 258 | 20240320 | 144100 | 77544425500 | 253000 | 253000 | 253500 | 253000 | 887 |
| 259 | 20240320 | 144000 | 77319825000 | 253000 | 253000 | 253500 | 253000 | 351 |
| 260 | 20240320 | 143900 | 77230920000 | 253500 | 252500 | 253500 | 252500 | 815 |
| 261 | 20240320 | 143800 | 77024728000 | 252500 | 252500 | 253000 | 252500 | 251 |
| 262 | 20240320 | 143700 | 76961284000 | 252500 | 252500 | 253000 | 252500 | 281 |
| 263 | 20240320 | 143600 | 76890236000 | 252500 | 252500 | 253000 | 252500 | 6785 |
| 264 | 20240320 | 143500 | 75175443500 | 252500 | 252500 | 253000 | 252500 | 362 |
| 265 | 20240320 | 143400 | 75083942000 | 253000 | 253500 | 253500 | 252500 | 3217 |
| 266 | 20240320 | 143300 | 74270035500 | 253500 | 253500 | 253500 | 253000 | 531 |
| 267 | 20240320 | 143200 | 74135504000 | 253500 | 253000 | 253500 | 253000 | 1410 |
| 268 | 20240320 | 143100 | 73778668000 | 253500 | 253500 | 253500 | 253000 | 359 |
| 269 | 20240320 | 143000 | 73687723000 | 253000 | 253500 | 253500 | 253000 | 334 |
| 270 | 20240320 | 142900 | 73603087500 | 253000 | 253000 | 253500 | 253000 | 303 |
| 271 | 20240320 | 142800 | 73526336500 | 253000 | 253500 | 253500 | 253000 | 508 |
| 272 | 20240320 | 142700 | 73397715500 | 253000 | 253500 | 253500 | 253000 | 368 |
| 273 | 20240320 | 142600 | 73304507500 | 253000 | 253000 | 253500 | 253000 | 298 |
| 274 | 20240320 | 142500 | 73229061500 | 253000 | 253000 | 253500 | 253000 | 665 |
| 275 | 20240320 | 142400 | 73060582500 | 253000 | 253000 | 253500 | 253000 | 654 |
| 276 | 20240320 | 142300 | 72894837000 | 253500 | 253000 | 253500 | 253000 | 792 |
| 277 | 20240320 | 142200 | 72694359500 | 253500 | 253000 | 253500 | 252500 | 885 |
| 278 | 20240320 | 142100 | 72470355500 | 252500 | 252500 | 253000 | 252500 | 642 |
| 279 | 20240320 | 142000 | 72307972500 | 252500 | 252500 | 253000 | 252500 | 495 |
| 280 | 20240320 | 141900 | 72182780500 | 252500 | 252500 | 253000 | 252500 | 880 |
| 281 | 20240320 | 141800 | 71960216000 | 252500 | 252000 | 253000 | 252000 | 1878 |
| 282 | 20240320 | 141700 | 71485887000 | 252500 | 252000 | 252500 | 252000 | 895 |
| 283 | 20240320 | 141600 | 71259981000 | 252000 | 252000 | 252500 | 252000 | 548 |
| 284 | 20240320 | 141500 | 71121629000 | 252500 | 252000 | 252500 | 252000 | 489 |
| 285 | 20240320 | 141400 | 70998202000 | 252500 | 252000 | 252500 | 252000 | 1036 |
| 286 | 20240320 | 141300 | 70736910000 | 252000 | 252000 | 252500 | 252000 | 375 |
| 287 | 20240320 | 141200 | 70642249500 | 252500 | 252500 | 252500 | 252000 | 535 |
| 288 | 20240320 | 141100 | 70507230000 | 252000 | 252000 | 252500 | 252000 | 1183 |
| 289 | 20240320 | 141000 | 70208567000 | 252000 | 252500 | 252500 | 252000 | 973 |
| 290 | 20240320 | 140900 | 69963297500 | 252500 | 252000 | 252500 | 252000 | 357 |
| 291 | 20240320 | 140800 | 69873263000 | 252000 | 252000 | 252500 | 252000 | 329 |
| 292 | 20240320 | 140700 | 69790264000 | 252000 | 252000 | 252500 | 252000 | 255 |
| 293 | 20240320 | 140600 | 69725911500 | 252000 | 252500 | 252500 | 252000 | 259 |
| 294 | 20240320 | 140500 | 69660568500 | 252000 | 252000 | 252500 | 252000 | 698 |
| 295 | 20240320 | 140400 | 69484625000 | 252000 | 252500 | 252500 | 252000 | 440 |
| 296 | 20240320 | 140300 | 69373586500 | 252000 | 252000 | 252500 | 252000 | 269 |
| 297 | 20240320 | 140200 | 69305784000 | 252000 | 252500 | 252500 | 252000 | 271 |
| 298 | 20240320 | 140100 | 69237393500 | 252000 | 252000 | 252500 | 252000 | 307 |
| 299 | 20240320 | 140000 | 69159961500 | 252000 | 252000 | 252500 | 252000 | 327 |
| 300 | 20240320 | 135900 | 69077515500 | 252500 | 252500 | 252500 | 252000 | 430 |
| 301 | 20240320 | 135800 | 68968970000 | 252000 | 252000 | 252500 | 252000 | 375 |
| 302 | 20240320 | 135700 | 68874342500 | 252000 | 252000 | 252500 | 252000 | 320 |
| 303 | 20240320 | 135600 | 68793596500 | 252000 | 252000 | 252500 | 252000 | 886 |
| 304 | 20240320 | 135500 | 68570142500 | 252500 | 252000 | 252500 | 252000 | 522 |
| 305 | 20240320 | 135400 | 68438453500 | 252000 | 252000 | 252500 | 252000 | 298 |
| 306 | 20240320 | 135300 | 68363297000 | 252500 | 252000 | 252500 | 252000 | 310 |
| 307 | 20240320 | 135200 | 68285104500 | 252500 | 252000 | 252500 | 252000 | 306 |
| 308 | 20240320 | 135100 | 68207949500 | 252000 | 252000 | 252500 | 252000 | 680 |
| 309 | 20240320 | 135000 | 68036346500 | 252000 | 252000 | 252500 | 252000 | 353 |
| 310 | 20240320 | 134900 | 67947336000 | 252000 | 252000 | 252500 | 252000 | 337 |
| 311 | 20240320 | 134800 | 67862349500 | 252000 | 252000 | 252500 | 252000 | 262 |
| 312 | 20240320 | 134700 | 67796268500 | 252000 | 252500 | 252500 | 252000 | 714 |
| 313 | 20240320 | 134600 | 67616280500 | 252000 | 252000 | 252500 | 252000 | 277 |
| 314 | 20240320 | 134500 | 67546419500 | 252000 | 252500 | 252500 | 252000 | 133 |
| 315 | 20240320 | 134400 | 67512850000 | 252000 | 252000 | 252500 | 252000 | 155 |
| 316 | 20240320 | 134300 | 67473778500 | 252000 | 252500 | 252500 | 252000 | 253 |
| 317 | 20240320 | 134200 | 67409967500 | 252000 | 252000 | 252500 | 252000 | 236 |
| 318 | 20240320 | 134100 | 67350435500 | 252000 | 252000 | 252500 | 252000 | 854 |
| 319 | 20240320 | 134000 | 67134900000 | 252500 | 252000 | 252500 | 252000 | 233 |
| 320 | 20240320 | 133900 | 67076142500 | 252500 | 252500 | 252500 | 252000 | 298 |
| 321 | 20240320 | 133800 | 67000973000 | 252000 | 252000 | 252500 | 252000 | 681 |
| 322 | 20240320 | 133700 | 66829319500 | 252000 | 252000 | 252500 | 252000 | 198 |
| 323 | 20240320 | 133600 | 66779381500 | 252000 | 252000 | 252500 | 251500 | 468 |
| 324 | 20240320 | 133500 | 66661433500 | 251500 | 251500 | 252000 | 251500 | 482 |
| 325 | 20240320 | 133400 | 66540014000 | 251500 | 251000 | 252000 | 251000 | 1201 |
| 326 | 20240320 | 133300 | 66237817500 | 251000 | 251000 | 251500 | 251000 | 2532 |
| 327 | 20240320 | 133200 | 65602144500 | 251000 | 251500 | 252000 | 251000 | 1790 |
| 328 | 20240320 | 133100 | 65151993500 | 252000 | 251500 | 252000 | 251500 | 262 |
| 329 | 20240320 | 133000 | 65086024500 | 251500 | 251500 | 252000 | 251500 | 788 |
| 330 | 20240320 | 132900 | 64887801500 | 251500 | 252000 | 252500 | 251500 | 1941 |
| 331 | 20240320 | 132800 | 64398746000 | 252000 | 252000 | 252500 | 252000 | 343 |
| 332 | 20240320 | 132700 | 64312202000 | 252500 | 252000 | 252500 | 252000 | 175 |
| 333 | 20240320 | 132600 | 64268056000 | 252000 | 252000 | 252500 | 252000 | 233 |
| 334 | 20240320 | 132500 | 64209277500 | 252000 | 252000 | 252500 | 252000 | 164 |
| 335 | 20240320 | 132400 | 64167935000 | 252500 | 252000 | 252500 | 252000 | 157 |
| 336 | 20240320 | 132300 | 64128316500 | 252000 | 252000 | 252500 | 252000 | 213 |
| 337 | 20240320 | 132200 | 64074593000 | 252000 | 252500 | 252500 | 252000 | 630 |
| 338 | 20240320 | 132100 | 63915575000 | 252500 | 252000 | 252500 | 252000 | 1222 |
| 339 | 20240320 | 132000 | 63607617500 | 252000 | 252000 | 252500 | 252000 | 651 |
| 340 | 20240320 | 131900 | 63443552500 | 252000 | 252000 | 252500 | 252000 | 169 |
| 341 | 20240320 | 131800 | 63400948500 | 252000 | 252000 | 252500 | 252000 | 163 |
| 342 | 20240320 | 131700 | 63359869500 | 252000 | 252000 | 252500 | 252000 | 202 |
| 343 | 20240320 | 131600 | 63308925500 | 252000 | 252000 | 252500 | 252000 | 148 |
| 344 | 20240320 | 131500 | 63271623500 | 252000 | 252000 | 252500 | 252000 | 188 |
| 345 | 20240320 | 131400 | 63224218000 | 252500 | 252500 | 252500 | 252000 | 101 |
| 346 | 20240320 | 131300 | 63198740000 | 252500 | 252000 | 252500 | 252000 | 87 |
| 347 | 20240320 | 131200 | 63176811000 | 252000 | 252500 | 252500 | 252000 | 107 |
| 348 | 20240320 | 131100 | 63149822500 | 252000 | 252000 | 252500 | 251500 | 1625 |
| 349 | 20240320 | 131000 | 62740471500 | 252000 | 252000 | 252500 | 252000 | 141 |
| 350 | 20240320 | 130900 | 62704933000 | 252500 | 252000 | 252500 | 252000 | 233 |
| 351 | 20240320 | 130800 | 62646203000 | 252500 | 253000 | 253000 | 252500 | 3365 |
| 352 | 20240320 | 130700 | 61796538000 | 252500 | 252500 | 253000 | 252500 | 149 |
| 353 | 20240320 | 130600 | 61758899500 | 252500 | 253000 | 253000 | 252500 | 165 |
| 354 | 20240320 | 130500 | 61717223000 | 252500 | 253000 | 253000 | 252500 | 331 |
| 355 | 20240320 | 130400 | 61633640000 | 252500 | 253000 | 253000 | 252500 | 190 |
| 356 | 20240320 | 130300 | 61585644000 | 252500 | 253000 | 253000 | 252500 | 208 |
| 357 | 20240320 | 130200 | 61533110000 | 253000 | 252500 | 253000 | 252500 | 724 |
| 358 | 20240320 | 130100 | 61350257500 | 253000 | 252500 | 253000 | 252500 | 101 |
| 359 | 20240320 | 130000 | 61324743500 | 253000 | 252500 | 253000 | 252500 | 150 |
| 360 | 20240320 | 125900 | 61286806000 | 252500 | 252500 | 253000 | 252500 | 172 |
| 361 | 20240320 | 125800 | 61243337500 | 252500 | 252500 | 253000 | 252500 | 32 |
| 362 | 20240320 | 125700 | 61235256000 | 253000 | 253000 | 253000 | 252500 | 637 |
| 363 | 20240320 | 125600 | 61074165500 | 252500 | 252500 | 253000 | 251500 | 4643 |
| 364 | 20240320 | 125500 | 59902317000 | 252500 | 253000 | 253000 | 252000 | 2896 |
| 365 | 20240320 | 125400 | 59171654500 | 253000 | 252500 | 253000 | 252000 | 1596 |
| 366 | 20240320 | 125300 | 58768669000 | 252500 | 253000 | 253000 | 252000 | 4068 |
| 367 | 20240320 | 125200 | 57741724000 | 253000 | 252500 | 253000 | 252500 | 398 |
| 368 | 20240320 | 125100 | 57641121500 | 252500 | 252500 | 253000 | 252500 | 72 |
| 369 | 20240320 | 125000 | 57622939500 | 252500 | 253000 | 253000 | 252500 | 105 |
| 370 | 20240320 | 124900 | 57596403500 | 253000 | 252500 | 253000 | 252500 | 919 |
| 371 | 20240320 | 124800 | 57364048500 | 253000 | 252500 | 253000 | 252500 | 208 |
| 372 | 20240320 | 124700 | 57311506000 | 253000 | 253000 | 253000 | 252500 | 144 |
| 373 | 20240320 | 124600 | 57275100500 | 253000 | 253000 | 253000 | 252500 | 437 |
| 374 | 20240320 | 124500 | 57164654500 | 253000 | 253000 | 253000 | 252500 | 158 |
| 375 | 20240320 | 124400 | 57124744000 | 252500 | 252500 | 253000 | 252500 | 668 |
| 376 | 20240320 | 124300 | 56956073000 | 253000 | 252500 | 253000 | 252500 | 315 |
| 377 | 20240320 | 124200 | 56876477500 | 252500 | 252500 | 253000 | 252500 | 51 |
| 378 | 20240320 | 124100 | 56863588000 | 253000 | 252500 | 253000 | 252500 | 98 |
| 379 | 20240320 | 124000 | 56838819000 | 252500 | 253000 | 253000 | 252500 | 1503 |
| 380 | 20240320 | 123900 | 56458591000 | 253000 | 253000 | 253500 | 252500 | 1996 |
| 381 | 20240320 | 123800 | 55953577500 | 253000 | 253500 | 253500 | 253000 | 2276 |
| 382 | 20240320 | 123700 | 55377731500 | 253500 | 253500 | 253500 | 253000 | 204 |
| 383 | 20240320 | 123600 | 55326096000 | 253000 | 253000 | 253500 | 253000 | 79 |
| 384 | 20240320 | 123500 | 55306102500 | 253000 | 253000 | 253500 | 253000 | 665 |
| 385 | 20240320 | 123400 | 55137830500 | 253000 | 253000 | 253500 | 252500 | 951 |
| 386 | 20240320 | 123300 | 54897178500 | 253000 | 253500 | 253500 | 253000 | 813 |
| 387 | 20240320 | 123200 | 54691146500 | 253500 | 252500 | 253500 | 252500 | 1909 |
| 388 | 20240320 | 123100 | 54207670500 | 252500 | 253000 | 253000 | 252500 | 2296 |
| 389 | 20240320 | 123000 | 53626852500 | 253000 | 253000 | 253500 | 253000 | 70 |
| 390 | 20240320 | 122900 | 53609127500 | 253500 | 253000 | 253500 | 253000 | 250 |
| 391 | 20240320 | 122800 | 53545783500 | 253000 | 252500 | 253500 | 252500 | 812 |
| 392 | 20240320 | 122700 | 53340366000 | 253000 | 252500 | 253000 | 252500 | 164 |
| 393 | 20240320 | 122600 | 53298940500 | 252500 | 253000 | 253500 | 252500 | 633 |
| 394 | 20240320 | 122500 | 53138873500 | 253500 | 253500 | 254000 | 253000 | 618 |
| 395 | 20240320 | 122400 | 52982235500 | 253500 | 254000 | 254000 | 253500 | 170 |
| 396 | 20240320 | 122300 | 52939097000 | 254000 | 253500 | 254000 | 253500 | 165 |
| 397 | 20240320 | 122200 | 52897251500 | 254000 | 254000 | 254500 | 253000 | 4033 |
| 398 | 20240320 | 122100 | 51873024500 | 253500 | 253500 | 254000 | 253500 | 625 |
| 399 | 20240320 | 122000 | 51714299500 | 253500 | 253500 | 254000 | 253000 | 307 |
| 400 | 20240320 | 121900 | 51636523500 | 253500 | 253000 | 253500 | 253000 | 520 |
| 401 | 20240320 | 121800 | 51504739500 | 253000 | 253000 | 253000 | 252500 | 531 |
| 402 | 20240320 | 121700 | 51370398500 | 252500 | 253000 | 253000 | 252500 | 936 |
| 403 | 20240320 | 121600 | 51133944500 | 253000 | 252500 | 253000 | 252500 | 446 |
| 404 | 20240320 | 121500 | 51021130000 | 252500 | 252000 | 252500 | 252000 | 1415 |
| 405 | 20240320 | 121400 | 50663904000 | 252000 | 252000 | 252500 | 252000 | 81 |
| 406 | 20240320 | 121300 | 50643461000 | 252000 | 252000 | 252500 | 252000 | 307 |
| 407 | 20240320 | 121200 | 50566070000 | 252000 | 252500 | 252500 | 252000 | 415 |
| 408 | 20240320 | 121100 | 50461457500 | 252000 | 252000 | 252500 | 252000 | 429 |
| 409 | 20240320 | 121000 | 50353316000 | 252000 | 252500 | 252500 | 252000 | 467 |
| 410 | 20240320 | 120900 | 50235577500 | 252000 | 252500 | 252500 | 252000 | 110 |
| 411 | 20240320 | 120800 | 50207855000 | 252500 | 252000 | 252500 | 252000 | 1027 |
| 412 | 20240320 | 120700 | 49948914500 | 252000 | 252500 | 252500 | 252000 | 143 |
| 413 | 20240320 | 120600 | 49912830500 | 252500 | 252500 | 252500 | 252000 | 218 |
| 414 | 20240320 | 120500 | 49857798000 | 252500 | 252500 | 252500 | 252000 | 304 |
| 415 | 20240320 | 120400 | 49781122000 | 252500 | 252500 | 252500 | 252000 | 366 |
| 416 | 20240320 | 120300 | 49688725000 | 252500 | 251500 | 252500 | 251500 | 1013 |
| 417 | 20240320 | 120200 | 49433802500 | 251500 | 251500 | 251500 | 251000 | 235 |
| 418 | 20240320 | 120100 | 49374730000 | 251000 | 251000 | 251500 | 251000 | 133 |
| 419 | 20240320 | 120000 | 49341304500 | 251000 | 251500 | 251500 | 251000 | 534 |
| 420 | 20240320 | 115900 | 49207229500 | 251000 | 252000 | 252500 | 251000 | 3446 |
| 421 | 20240320 | 115800 | 48340128000 | 252000 | 252500 | 252500 | 252000 | 218 |
| 422 | 20240320 | 115700 | 48285114500 | 252000 | 252500 | 252500 | 252000 | 700 |
| 423 | 20240320 | 115600 | 48108669500 | 252000 | 252500 | 252500 | 252000 | 268 |
| 424 | 20240320 | 115500 | 48041084000 | 252500 | 252500 | 252500 | 252000 | 101 |
| 425 | 20240320 | 115400 | 48015591500 | 252000 | 252500 | 252500 | 252000 | 564 |
| 426 | 20240320 | 115300 | 47873406500 | 252500 | 252500 | 252500 | 252000 | 198 |
| 427 | 20240320 | 115200 | 47823443500 | 252500 | 252000 | 252500 | 252000 | 396 |
| 428 | 20240320 | 115100 | 47723486000 | 252000 | 252000 | 252500 | 251500 | 1221 |
| 429 | 20240320 | 115000 | 47416089000 | 252000 | 252500 | 252500 | 251500 | 1171 |
| 430 | 20240320 | 114900 | 47120927500 | 252500 | 252000 | 252500 | 252000 | 142 |
| 431 | 20240320 | 114800 | 47085109500 | 252500 | 252000 | 252500 | 252000 | 631 |
| 432 | 20240320 | 114700 | 46926021500 | 252000 | 251500 | 252500 | 251500 | 1583 |
| 433 | 20240320 | 114600 | 46526906500 | 252000 | 251500 | 252000 | 251500 | 319 |
| 434 | 20240320 | 114500 | 46446652000 | 251500 | 252000 | 252000 | 251500 | 551 |
| 435 | 20240320 | 114400 | 46308047500 | 251500 | 251500 | 252000 | 251500 | 113 |
| 436 | 20240320 | 114300 | 46279605500 | 251500 | 252000 | 252000 | 251500 | 391 |
| 437 | 20240320 | 114200 | 46181249500 | 252000 | 252000 | 252000 | 251500 | 587 |
| 438 | 20240320 | 114100 | 46033585500 | 252000 | 251500 | 252000 | 251500 | 1654 |
| 439 | 20240320 | 114000 | 45617464000 | 251500 | 251000 | 251500 | 251000 | 110 |
| 440 | 20240320 | 113900 | 45589842500 | 251500 | 251000 | 251500 | 251000 | 556 |
| 441 | 20240320 | 113800 | 45450196500 | 251000 | 251000 | 251500 | 251000 | 91 |
| 442 | 20240320 | 113700 | 45427349500 | 251000 | 251500 | 251500 | 251000 | 171 |
| 443 | 20240320 | 113600 | 45384371000 | 251000 | 250500 | 251500 | 250000 | 1345 |
| 444 | 20240320 | 113500 | 45047310500 | 250500 | 250500 | 251000 | 250500 | 80 |
| 445 | 20240320 | 113400 | 45027261000 | 250500 | 250500 | 251000 | 250000 | 585 |
| 446 | 20240320 | 113300 | 44880697500 | 250500 | 251000 | 251000 | 250000 | 886 |
| 447 | 20240320 | 113200 | 44658858000 | 250000 | 250000 | 251000 | 249500 | 2167 |
| 448 | 20240320 | 113100 | 44116874000 | 250500 | 250500 | 250500 | 250000 | 584 |
| 449 | 20240320 | 113000 | 43970772500 | 250000 | 250000 | 250500 | 250000 | 535 |
| 450 | 20240320 | 112900 | 43837008500 | 250500 | 250500 | 250500 | 250000 | 98 |
| 451 | 20240320 | 112800 | 43812485500 | 250500 | 250000 | 250500 | 250000 | 147 |
| 452 | 20240320 | 112700 | 43775712000 | 250500 | 250000 | 250500 | 250000 | 801 |
| 453 | 20240320 | 112600 | 43575442000 | 250000 | 250000 | 250500 | 250000 | 524 |
| 454 | 20240320 | 112500 | 43444373500 | 250500 | 250500 | 250500 | 250000 | 925 |
| 455 | 20240320 | 112400 | 43212682500 | 250500 | 249500 | 250500 | 249000 | 1428 |
| 456 | 20240320 | 112300 | 42856123500 | 249500 | 249000 | 249500 | 249000 | 1009 |
| 457 | 20240320 | 112200 | 42604690500 | 249000 | 249500 | 249500 | 249000 | 546 |
| 458 | 20240320 | 112100 | 42468506000 | 249000 | 249500 | 249500 | 249000 | 743 |
| 459 | 20240320 | 112000 | 42283378000 | 249500 | 249500 | 250000 | 249000 | 372 |
| 460 | 20240320 | 111900 | 42190582500 | 249000 | 249000 | 250000 | 249000 | 1028 |
| 461 | 20240320 | 111800 | 41934049500 | 249000 | 249500 | 250000 | 249000 | 1149 |
| 462 | 20240320 | 111700 | 41647409000 | 250000 | 249500 | 250000 | 249500 | 179 |
| 463 | 20240320 | 111600 | 41602716500 | 249500 | 249500 | 250000 | 249500 | 424 |
| 464 | 20240320 | 111500 | 41496837000 | 250000 | 250000 | 250000 | 249500 | 618 |
| 465 | 20240320 | 111400 | 41342590000 | 249500 | 249500 | 250000 | 249500 | 1061 |
| 466 | 20240320 | 111300 | 41077643500 | 250000 | 250000 | 250500 | 249000 | 3659 |
| 467 | 20240320 | 111200 | 40164733000 | 250000 | 250000 | 250500 | 250000 | 1662 |
| 468 | 20240320 | 111100 | 39749223000 | 250000 | 250500 | 250500 | 250000 | 648 |
| 469 | 20240320 | 111000 | 39587207500 | 250000 | 250500 | 250500 | 250000 | 805 |
| 470 | 20240320 | 110900 | 39385945500 | 250000 | 250000 | 250500 | 250000 | 724 |
| 471 | 20240320 | 110800 | 39204922000 | 250500 | 250500 | 250500 | 250000 | 1563 |
| 472 | 20240320 | 110700 | 38813739000 | 250500 | 250500 | 251000 | 250500 | 288 |
| 473 | 20240320 | 110600 | 38741583000 | 251000 | 250500 | 251000 | 250500 | 806 |
| 474 | 20240320 | 110500 | 38539559500 | 250500 | 251000 | 251000 | 250500 | 839 |
| 475 | 20240320 | 110400 | 38329247000 | 251000 | 250500 | 251500 | 250000 | 3754 |
| 476 | 20240320 | 110300 | 37387550000 | 250000 | 250500 | 251000 | 250000 | 2038 |
| 477 | 20240320 | 110200 | 36877135500 | 251000 | 251500 | 251500 | 251000 | 1464 |
| 478 | 20240320 | 110100 | 36509670500 | 251000 | 251500 | 251500 | 251000 | 364 |
| 479 | 20240320 | 110000 | 36418224000 | 251500 | 251000 | 251500 | 250500 | 917 |
| 480 | 20240320 | 105900 | 36188250000 | 251000 | 251000 | 251500 | 250500 | 861 |
| 481 | 20240320 | 105800 | 35972190000 | 251000 | 251000 | 251000 | 250500 | 422 |
| 482 | 20240320 | 105700 | 35866324000 | 251000 | 250500 | 251500 | 250500 | 2316 |
| 483 | 20240320 | 105600 | 35285370000 | 251000 | 251500 | 252000 | 250500 | 5192 |
| 484 | 20240320 | 105500 | 33980863500 | 252000 | 251500 | 252000 | 251500 | 173 |
| 485 | 20240320 | 105400 | 33937342000 | 252000 | 252000 | 252000 | 251500 | 1085 |
| 486 | 20240320 | 105300 | 33664167000 | 251500 | 252000 | 252000 | 251500 | 259 |
| 487 | 20240320 | 105200 | 33599023500 | 251500 | 251500 | 252000 | 251500 | 146 |
| 488 | 20240320 | 105100 | 33562294500 | 251500 | 252000 | 252500 | 251500 | 657 |
| 489 | 20240320 | 105000 | 33396914000 | 252500 | 252500 | 252500 | 251500 | 2213 |
| 490 | 20240320 | 104900 | 32839224000 | 252500 | 252000 | 252500 | 252000 | 177 |
| 491 | 20240320 | 104800 | 32794586500 | 252000 | 251500 | 252500 | 251500 | 2864 |
| 492 | 20240320 | 104700 | 32072716500 | 251500 | 252500 | 252500 | 251500 | 4486 |
| 493 | 20240320 | 104600 | 30941744500 | 252500 | 252500 | 253000 | 252500 | 322 |
| 494 | 20240320 | 104500 | 30860422500 | 252500 | 252500 | 253000 | 252500 | 115 |
| 495 | 20240320 | 104400 | 30831376000 | 252500 | 252500 | 253000 | 252500 | 215 |
| 496 | 20240320 | 104300 | 30777077000 | 252500 | 253000 | 253000 | 252500 | 343 |
| 497 | 20240320 | 104200 | 30690436000 | 252500 | 253000 | 253000 | 252500 | 252 |
| 498 | 20240320 | 104100 | 30626765500 | 252500 | 252500 | 253000 | 252500 | 188 |
| 499 | 20240320 | 104000 | 30579290500 | 252500 | 253000 | 253000 | 252500 | 316 |
| 500 | 20240320 | 103900 | 30499477000 | 253000 | 252500 | 253000 | 252500 | 205 |
| 501 | 20240320 | 103800 | 30447703500 | 252500 | 253000 | 253000 | 252500 | 968 |
| 502 | 20240320 | 103700 | 30203240000 | 253000 | 253000 | 253000 | 252500 | 205 |
| 503 | 20240320 | 103600 | 30151444000 | 252500 | 253000 | 253000 | 252500 | 474 |
| 504 | 20240320 | 103500 | 30031744500 | 253000 | 253000 | 253000 | 252500 | 205 |
| 505 | 20240320 | 103400 | 29979900500 | 252500 | 253000 | 253000 | 252500 | 789 |
| 506 | 20240320 | 103300 | 29780443000 | 252500 | 252500 | 253000 | 252500 | 154 |
| 507 | 20240320 | 103200 | 29741544000 | 253000 | 253000 | 253000 | 252500 | 230 |
| 508 | 20240320 | 103100 | 29683463000 | 252500 | 252500 | 253000 | 252500 | 239 |
| 509 | 20240320 | 103000 | 29623107000 | 252500 | 252500 | 253000 | 252500 | 1260 |
| 510 | 20240320 | 102900 | 29304947000 | 252500 | 253500 | 253500 | 252500 | 2003 |
| 511 | 20240320 | 102800 | 28798187000 | 253500 | 253500 | 253500 | 253000 | 85 |
| 512 | 20240320 | 102700 | 28776650000 | 253500 | 253500 | 253500 | 253000 | 90 |
| 513 | 20240320 | 102600 | 28753863500 | 253500 | 253500 | 253500 | 253000 | 117 |
| 514 | 20240320 | 102500 | 28724241500 | 253000 | 253000 | 253500 | 253000 | 356 |
| 515 | 20240320 | 102400 | 28634003000 | 253000 | 253500 | 253500 | 253000 | 335 |
| 516 | 20240320 | 102300 | 28549092500 | 253500 | 253500 | 254000 | 253500 | 3418 |
| 517 | 20240320 | 102200 | 27682507000 | 253500 | 253000 | 253500 | 253000 | 1110 |
| 518 | 20240320 | 102100 | 27401236500 | 253000 | 253000 | 253500 | 253000 | 661 |
| 519 | 20240320 | 102000 | 27233765000 | 253000 | 254000 | 254000 | 253000 | 1270 |
| 520 | 20240320 | 101900 | 26911818500 | 253500 | 254500 | 254500 | 253500 | 262 |
| 521 | 20240320 | 101800 | 26845267000 | 254500 | 254000 | 254500 | 254000 | 363 |
| 522 | 20240320 | 101700 | 26753041000 | 254500 | 254500 | 254500 | 254000 | 71 |
| 523 | 20240320 | 101600 | 26734975000 | 254500 | 254000 | 254500 | 253500 | 1017 |
| 524 | 20240320 | 101500 | 26476586500 | 254000 | 254000 | 254000 | 253500 | 216 |
| 525 | 20240320 | 101400 | 26421733000 | 253500 | 254000 | 254000 | 253500 | 422 |
| 526 | 20240320 | 101300 | 26314551000 | 254000 | 253500 | 254000 | 253500 | 220 |
| 527 | 20240320 | 101200 | 26258758000 | 253500 | 252500 | 254000 | 252500 | 1763 |
| 528 | 20240320 | 101100 | 25812443500 | 253000 | 253000 | 253000 | 252500 | 46 |
| 529 | 20240320 | 101000 | 25800809500 | 253000 | 253000 | 253000 | 252500 | 566 |
| 530 | 20240320 | 100900 | 25657638500 | 253000 | 253500 | 253500 | 253000 | 2146 |
| 531 | 20240320 | 100800 | 25114644000 | 253500 | 253500 | 253500 | 253000 | 497 |
| 532 | 20240320 | 100700 | 24988655000 | 253000 | 253500 | 253500 | 253000 | 91 |
| 533 | 20240320 | 100600 | 24965611000 | 253500 | 253500 | 253500 | 253000 | 385 |
| 534 | 20240320 | 100500 | 24868033000 | 253500 | 253000 | 253500 | 253000 | 259 |
| 535 | 20240320 | 100400 | 24802395500 | 253000 | 253500 | 253500 | 253000 | 339 |
| 536 | 20240320 | 100300 | 24716513000 | 253500 | 253000 | 253500 | 252500 | 2183 |
| 537 | 20240320 | 100200 | 24163553500 | 252500 | 253000 | 253000 | 252500 | 1549 |
| 538 | 20240320 | 100100 | 23771732500 | 253000 | 253500 | 253500 | 253000 | 438 |
| 539 | 20240320 | 100000 | 23660875500 | 253500 | 253000 | 253500 | 253000 | 207 |
| 540 | 20240320 | 095900 | 23608453500 | 253000 | 253000 | 253500 | 253000 | 327 |
| 541 | 20240320 | 095800 | 23525640000 | 253500 | 254000 | 254000 | 253000 | 955 |
| 542 | 20240320 | 095700 | 23283592000 | 253500 | 253500 | 254000 | 253500 | 130 |
| 543 | 20240320 | 095600 | 23250624000 | 254000 | 254500 | 254500 | 253500 | 1625 |
| 544 | 20240320 | 095500 | 22837883500 | 254500 | 254000 | 254500 | 254000 | 60 |
| 545 | 20240320 | 095400 | 22822628000 | 254000 | 254500 | 255000 | 253500 | 482 |
| 546 | 20240320 | 095300 | 22700073500 | 254500 | 254500 | 255000 | 254000 | 162 |
| 547 | 20240320 | 095200 | 22658844500 | 254500 | 254000 | 254500 | 253500 | 5107 |
| 548 | 20240320 | 095100 | 21363455500 | 254000 | 255500 | 255500 | 254000 | 3133 |
| 549 | 20240320 | 095000 | 20565503500 | 255500 | 255000 | 255500 | 254500 | 255 |
| 550 | 20240320 | 094900 | 20500463500 | 255000 | 254000 | 255000 | 253500 | 1724 |
| 551 | 20240320 | 094800 | 20061932000 | 253500 | 254000 | 254000 | 253000 | 3657 |
| 552 | 20240320 | 094700 | 19134926500 | 254000 | 254500 | 254500 | 254000 | 1492 |
| 553 | 20240320 | 094600 | 18755889000 | 254500 | 255000 | 255000 | 254000 | 777 |
| 554 | 20240320 | 094500 | 18558232500 | 255000 | 255000 | 255000 | 254500 | 93 |
| 555 | 20240320 | 094400 | 18534518000 | 254500 | 254000 | 255000 | 254000 | 719 |
| 556 | 20240320 | 094300 | 18351533500 | 254500 | 254500 | 254500 | 254000 | 572 |
| 557 | 20240320 | 094200 | 18206093500 | 254500 | 254500 | 255000 | 254500 | 175 |
| 558 | 20240320 | 094100 | 18161523500 | 254500 | 255000 | 255000 | 254500 | 230 |
| 559 | 20240320 | 094000 | 18102983500 | 255000 | 254000 | 255500 | 253500 | 2311 |
| 560 | 20240320 | 093900 | 17515696000 | 254000 | 255000 | 255000 | 254000 | 711 |
| 561 | 20240320 | 093800 | 17334978500 | 255000 | 255500 | 256000 | 255000 | 1266 |
| 562 | 20240320 | 093700 | 17011560000 | 256000 | 255500 | 256000 | 255500 | 269 |
| 563 | 20240320 | 093600 | 16942811500 | 255500 | 256000 | 256000 | 255000 | 248 |
| 564 | 20240320 | 093500 | 16879438000 | 256000 | 256000 | 256000 | 255500 | 167 |
| 565 | 20240320 | 093400 | 16836739000 | 255500 | 256500 | 256500 | 255500 | 681 |
| 566 | 20240320 | 093300 | 16662398000 | 256500 | 256000 | 256500 | 256000 | 657 |
| 567 | 20240320 | 093200 | 16494149000 | 256500 | 256000 | 256500 | 256000 | 118 |
| 568 | 20240320 | 093100 | 16463895500 | 256500 | 256500 | 257000 | 256500 | 1802 |
| 569 | 20240320 | 093000 | 16001679000 | 256500 | 256500 | 256500 | 256000 | 1152 |
| 570 | 20240320 | 092900 | 15706211500 | 256500 | 256000 | 256500 | 255500 | 478 |
| 571 | 20240320 | 092800 | 15583806000 | 256000 | 255000 | 256000 | 255000 | 981 |
| 572 | 20240320 | 092700 | 15332935000 | 255000 | 253500 | 255000 | 253000 | 3847 |
| 573 | 20240320 | 092600 | 14358600500 | 253000 | 254000 | 254500 | 253000 | 5442 |
| 574 | 20240320 | 092500 | 12978507500 | 254500 | 255500 | 255500 | 254000 | 1749 |
| 575 | 20240320 | 092400 | 12532803000 | 255500 | 254500 | 255500 | 254500 | 1384 |
| 576 | 20240320 | 092300 | 12179610000 | 255000 | 254500 | 255000 | 254500 | 1062 |
| 577 | 20240320 | 092200 | 11909143500 | 254500 | 253000 | 254500 | 253000 | 2457 |
| 578 | 20240320 | 092100 | 11285314500 | 253500 | 255000 | 255000 | 253000 | 2622 |
| 579 | 20240320 | 092000 | 10619586000 | 255000 | 255000 | 255500 | 254500 | 920 |
| 580 | 20240320 | 091900 | 10385162500 | 255000 | 255500 | 256000 | 255000 | 429 |
| 581 | 20240320 | 091800 | 10275614500 | 255500 | 255000 | 255500 | 255000 | 1430 |
| 582 | 20240320 | 091700 | 9910490000 | 255000 | 256000 | 256000 | 253500 | 6945 |
| 583 | 20240320 | 091600 | 8141484000 | 256000 | 256500 | 257500 | 255500 | 900 |
| 584 | 20240320 | 091500 | 7910780500 | 257500 | 257500 | 257500 | 256500 | 1800 |
| 585 | 20240320 | 091400 | 7448118000 | 257500 | 258000 | 258000 | 257000 | 964 |
| 586 | 20240320 | 091300 | 7199843500 | 258000 | 257500 | 258000 | 257500 | 1021 |
| 587 | 20240320 | 091200 | 6936867000 | 257500 | 258000 | 258000 | 257000 | 967 |
| 588 | 20240320 | 091100 | 6687871000 | 258000 | 257000 | 258000 | 256500 | 1458 |
| 589 | 20240320 | 091000 | 6312799500 | 257000 | 257000 | 257000 | 256500 | 840 |
| 590 | 20240320 | 090900 | 6096923500 | 257000 | 257000 | 257000 | 256500 | 429 |
| 591 | 20240320 | 090800 | 5986673500 | 257000 | 256500 | 257500 | 256500 | 1164 |
| 592 | 20240320 | 090700 | 5687885000 | 256000 | 257000 | 257000 | 255500 | 1112 |
| 593 | 20240320 | 090600 | 5403232500 | 257000 | 257000 | 257500 | 256500 | 1401 |
| 594 | 20240320 | 090500 | 5043300000 | 257000 | 256500 | 258000 | 256500 | 3030 |
| 595 | 20240320 | 090400 | 4264422500 | 257000 | 257500 | 258000 | 256500 | 1326 |
| 596 | 20240320 | 090300 | 3923380000 | 257500 | 258500 | 258500 | 256500 | 513 |
| 597 | 20240320 | 090200 | 3791095500 | 258500 | 259000 | 259000 | 256000 | 4974 |
| 598 | 20240320 | 090100 | 2510847500 | 259000 | 258500 | 259000 | 258000 | 3634 |
| 599 | 20240320 | 090000 | 1571413000 | 258000 | 257500 | 258500 | 257000 | 6099 |