35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 16920 |
| 3 | 20240321 | 185600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 4 | 20240321 | 185500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 5 | 20240321 | 185400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 6 | 20240321 | 185300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 7 | 20240321 | 185200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 8 | 20240321 | 185100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 9 | 20240321 | 185000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 10 | 20240321 | 184900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 11 | 20240321 | 184800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 12 | 20240321 | 184700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 13 | 20240321 | 184600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 14 | 20240321 | 184500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 15 | 20240321 | 184400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 16 | 20240321 | 184300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 17 | 20240321 | 184200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 18 | 20240321 | 184100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 19 | 20240321 | 184000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 20 | 20240321 | 183900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 21 | 20240321 | 183800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 22 | 20240321 | 183700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 23 | 20240321 | 183600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 24 | 20240321 | 183500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 25 | 20240321 | 183400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 26 | 20240321 | 183300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 27 | 20240321 | 183200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 28 | 20240321 | 183100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 29 | 20240321 | 183000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 30 | 20240321 | 182900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 31 | 20240321 | 182800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 32 | 20240321 | 182700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 16920 |
| 33 | 20240321 | 182600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 34 | 20240321 | 182500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 35 | 20240321 | 182400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 36 | 20240321 | 182300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 37 | 20240321 | 182200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 38 | 20240321 | 182100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 39 | 20240321 | 182000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 40 | 20240321 | 181900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 41 | 20240321 | 181800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 42 | 20240321 | 181700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 43 | 20240321 | 181600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 44 | 20240321 | 181500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 45 | 20240321 | 181400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 46 | 20240321 | 181300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 47 | 20240321 | 181200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 48 | 20240321 | 181100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 49 | 20240321 | 181000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 50 | 20240321 | 180900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 51 | 20240321 | 180800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 52 | 20240321 | 180700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 53 | 20240321 | 180600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 54 | 20240321 | 180500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 55 | 20240321 | 180400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 56 | 20240321 | 180300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 57 | 20240321 | 180200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 58 | 20240321 | 180100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 59 | 20240321 | 180000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 60 | 20240321 | 175900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 61 | 20240321 | 175800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 62 | 20240321 | 175700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 16920 |
| 63 | 20240321 | 175600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 64 | 20240321 | 175500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 65 | 20240321 | 175400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 66 | 20240321 | 175300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 67 | 20240321 | 175200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 68 | 20240321 | 175100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 69 | 20240321 | 175000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 70 | 20240321 | 174900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 71 | 20240321 | 174800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 72 | 20240321 | 174700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 73 | 20240321 | 174600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 74 | 20240321 | 174500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 75 | 20240321 | 174400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 76 | 20240321 | 174300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 77 | 20240321 | 174200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 78 | 20240321 | 174100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 79 | 20240321 | 174000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 80 | 20240321 | 173900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 81 | 20240321 | 173800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 82 | 20240321 | 173700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 83 | 20240321 | 173600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 84 | 20240321 | 173500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 85 | 20240321 | 173400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 86 | 20240321 | 173300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 87 | 20240321 | 173200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 88 | 20240321 | 173100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 89 | 20240321 | 173000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 90 | 20240321 | 172900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 91 | 20240321 | 172800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 92 | 20240321 | 172700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 16920 |
| 93 | 20240321 | 172600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 94 | 20240321 | 172500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 95 | 20240321 | 172400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 96 | 20240321 | 172300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 97 | 20240321 | 172200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 98 | 20240321 | 172100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 99 | 20240321 | 172000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 100 | 20240321 | 171900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 101 | 20240321 | 171800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 102 | 20240321 | 171700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 103 | 20240321 | 171600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 104 | 20240321 | 171500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 105 | 20240321 | 171400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 106 | 20240321 | 171300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 107 | 20240321 | 171200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 108 | 20240321 | 171100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 109 | 20240321 | 171000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 110 | 20240321 | 170900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 111 | 20240321 | 170800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 112 | 20240321 | 170700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 113 | 20240321 | 170600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 114 | 20240321 | 170500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 115 | 20240321 | 170400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 116 | 20240321 | 170300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 117 | 20240321 | 170200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 118 | 20240321 | 170100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 119 | 20240321 | 170000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 120 | 20240321 | 165900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 121 | 20240321 | 165800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 122 | 20240321 | 165700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 16920 |
| 123 | 20240321 | 165600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 124 | 20240321 | 165500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 125 | 20240321 | 165400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 126 | 20240321 | 165300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 127 | 20240321 | 165200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 128 | 20240321 | 165100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 129 | 20240321 | 165000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 130 | 20240321 | 164900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 131 | 20240321 | 164800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 132 | 20240321 | 164700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 133 | 20240321 | 164600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 134 | 20240321 | 164500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 135 | 20240321 | 164400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 136 | 20240321 | 164300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 137 | 20240321 | 164200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 138 | 20240321 | 164100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 139 | 20240321 | 164000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 140 | 20240321 | 163900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 141 | 20240321 | 163800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 142 | 20240321 | 163700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 143 | 20240321 | 163600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 144 | 20240321 | 163500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 145 | 20240321 | 163400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 146 | 20240321 | 163300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 147 | 20240321 | 163200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 148 | 20240321 | 163100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 149 | 20240321 | 163000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 150 | 20240321 | 162900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 151 | 20240321 | 162800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 152 | 20240321 | 162700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 16920 |
| 153 | 20240321 | 162600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 154 | 20240321 | 162500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 155 | 20240321 | 162400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 156 | 20240321 | 162300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 157 | 20240321 | 162200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 158 | 20240321 | 162100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 159 | 20240321 | 162000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 160 | 20240321 | 161900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 161 | 20240321 | 161800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 162 | 20240321 | 161700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 163 | 20240321 | 161600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 164 | 20240321 | 161500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 165 | 20240321 | 161400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 166 | 20240321 | 161300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 167 | 20240321 | 161200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 168 | 20240321 | 161100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 169 | 20240321 | 161000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 170 | 20240321 | 160900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 171 | 20240321 | 160800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 172 | 20240321 | 160700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 173 | 20240321 | 160600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 174 | 20240321 | 160500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 175 | 20240321 | 160400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 176 | 20240321 | 160300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 177 | 20240321 | 160200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 178 | 20240321 | 160100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 179 | 20240321 | 160000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 180 | 20240321 | 155900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 181 | 20240321 | 155800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 182 | 20240321 | 155700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 16920 |
| 183 | 20240321 | 155600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 184 | 20240321 | 155500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 185 | 20240321 | 155400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 186 | 20240321 | 155300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 187 | 20240321 | 155200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 188 | 20240321 | 155100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 189 | 20240321 | 155000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 190 | 20240321 | 154900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 191 | 20240321 | 154800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 192 | 20240321 | 154700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 193 | 20240321 | 154600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 194 | 20240321 | 154500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 195 | 20240321 | 154400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 196 | 20240321 | 154300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 197 | 20240321 | 154200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 198 | 20240321 | 154100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 199 | 20240321 | 154000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 200 | 20240321 | 153900 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 201 | 20240321 | 153800 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 202 | 20240321 | 153700 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 203 | 20240321 | 153600 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 204 | 20240321 | 153500 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 205 | 20240321 | 153400 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 206 | 20240321 | 153300 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 207 | 20240321 | 153200 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 208 | 20240321 | 153100 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 209 | 20240321 | 153000 | 84791767000 | 266000 | 266000 | 266000 | 266000 | 16920 |
| 210 | 20240321 | 152900 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 211 | 20240321 | 152800 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 212 | 20240321 | 152700 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 213 | 20240321 | 152600 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 214 | 20240321 | 152500 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 215 | 20240321 | 152400 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 216 | 20240321 | 152300 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 217 | 20240321 | 152200 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 218 | 20240321 | 152100 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 219 | 20240321 | 152000 | 80291047000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 220 | 20240321 | 151900 | 80291047000 | 265500 | 265500 | 266000 | 265000 | 440 |
| 221 | 20240321 | 151800 | 80174211500 | 266000 | 265500 | 266000 | 265500 | 238 |
| 222 | 20240321 | 151700 | 80111004000 | 266000 | 265000 | 266000 | 265000 | 646 |
| 223 | 20240321 | 151600 | 79939655000 | 265500 | 266500 | 266500 | 265000 | 665 |
| 224 | 20240321 | 151500 | 79762947000 | 266500 | 265500 | 266500 | 265500 | 587 |
| 225 | 20240321 | 151400 | 79606773000 | 265500 | 265500 | 266500 | 265500 | 343 |
| 226 | 20240321 | 151300 | 79515584000 | 265500 | 265500 | 267000 | 265000 | 3733 |
| 227 | 20240321 | 151200 | 78521607000 | 265500 | 265500 | 266000 | 265000 | 423 |
| 228 | 20240321 | 151100 | 78409326500 | 265500 | 265500 | 266000 | 265000 | 985 |
| 229 | 20240321 | 151000 | 78147785500 | 265500 | 265000 | 266000 | 265000 | 2502 |
| 230 | 20240321 | 150900 | 77482554500 | 265000 | 265000 | 265500 | 265000 | 693 |
| 231 | 20240321 | 150800 | 77298628000 | 265000 | 265500 | 266000 | 265000 | 1121 |
| 232 | 20240321 | 150700 | 77001029500 | 265500 | 265500 | 266000 | 265500 | 203 |
| 233 | 20240321 | 150600 | 76947120000 | 265500 | 265000 | 266000 | 265000 | 506 |
| 234 | 20240321 | 150500 | 76812905500 | 265000 | 265000 | 266000 | 265000 | 581 |
| 235 | 20240321 | 150400 | 76658617000 | 265000 | 265500 | 266000 | 265000 | 895 |
| 236 | 20240321 | 150300 | 76420997000 | 265500 | 266000 | 266500 | 265500 | 481 |
| 237 | 20240321 | 150200 | 76293094000 | 266000 | 266000 | 266500 | 266000 | 816 |
| 238 | 20240321 | 150100 | 76075987500 | 266000 | 266000 | 266500 | 266000 | 289 |
| 239 | 20240321 | 150000 | 75999110500 | 266000 | 266500 | 266500 | 266000 | 196 |
| 240 | 20240321 | 145900 | 75946946000 | 266000 | 266000 | 266500 | 266000 | 737 |
| 241 | 20240321 | 145800 | 75750831500 | 266500 | 267000 | 267000 | 266000 | 1459 |
| 242 | 20240321 | 145700 | 75362044000 | 266500 | 266500 | 267000 | 266500 | 503 |
| 243 | 20240321 | 145600 | 75227871000 | 266500 | 267000 | 267000 | 266500 | 493 |
| 244 | 20240321 | 145500 | 75096451000 | 266500 | 267000 | 267000 | 266500 | 676 |
| 245 | 20240321 | 145400 | 74916215500 | 266500 | 266500 | 267000 | 266500 | 382 |
| 246 | 20240321 | 145300 | 74814348500 | 266500 | 267000 | 267000 | 266500 | 232 |
| 247 | 20240321 | 145200 | 74752481000 | 267000 | 267000 | 267000 | 266500 | 807 |
| 248 | 20240321 | 145100 | 74537310000 | 267000 | 267000 | 267000 | 266500 | 1178 |
| 249 | 20240321 | 145000 | 74222827000 | 266500 | 267000 | 267000 | 266500 | 978 |
| 250 | 20240321 | 144900 | 73962135500 | 266500 | 267000 | 267000 | 266500 | 226 |
| 251 | 20240321 | 144800 | 73901856000 | 266500 | 266500 | 267000 | 266000 | 8913 |
| 252 | 20240321 | 144700 | 71526659000 | 266500 | 266500 | 267000 | 266500 | 1042 |
| 253 | 20240321 | 144600 | 71248846000 | 266500 | 266500 | 267000 | 266500 | 367 |
| 254 | 20240321 | 144500 | 71150968000 | 266500 | 266500 | 267000 | 266000 | 7079 |
| 255 | 20240321 | 144400 | 69264449500 | 266500 | 265500 | 266500 | 265500 | 4223 |
| 256 | 20240321 | 144300 | 68141124500 | 265500 | 266000 | 266000 | 265500 | 360 |
| 257 | 20240321 | 144200 | 68045384500 | 266000 | 266000 | 266000 | 265500 | 444 |
| 258 | 20240321 | 144100 | 67927363000 | 266000 | 266000 | 266000 | 265500 | 390 |
| 259 | 20240321 | 144000 | 67823779500 | 266000 | 266000 | 266000 | 265500 | 443 |
| 260 | 20240321 | 143900 | 67706121000 | 265500 | 266000 | 266000 | 265500 | 208 |
| 261 | 20240321 | 143800 | 67650829000 | 265500 | 266000 | 266000 | 265500 | 207 |
| 262 | 20240321 | 143700 | 67595813000 | 266000 | 265500 | 266000 | 265000 | 282 |
| 263 | 20240321 | 143600 | 67520905000 | 265000 | 265500 | 266000 | 265000 | 1164 |
| 264 | 20240321 | 143500 | 67211866000 | 265500 | 266000 | 266000 | 265500 | 301 |
| 265 | 20240321 | 143400 | 67131861500 | 265500 | 265500 | 266000 | 265000 | 795 |
| 266 | 20240321 | 143300 | 66920878500 | 265500 | 265000 | 265500 | 265000 | 485 |
| 267 | 20240321 | 143200 | 66792227500 | 265000 | 265500 | 265500 | 265000 | 598 |
| 268 | 20240321 | 143100 | 66633602500 | 265500 | 265500 | 265500 | 265000 | 484 |
| 269 | 20240321 | 143000 | 66505166000 | 265500 | 265000 | 265500 | 265000 | 243 |
| 270 | 20240321 | 142900 | 66440672000 | 265500 | 265000 | 265500 | 265000 | 330 |
| 271 | 20240321 | 142800 | 66353101500 | 265500 | 265000 | 265500 | 265000 | 1068 |
| 272 | 20240321 | 142700 | 66069900500 | 265500 | 265500 | 265500 | 265000 | 448 |
| 273 | 20240321 | 142600 | 65951095000 | 265000 | 265500 | 265500 | 265000 | 1256 |
| 274 | 20240321 | 142500 | 65618179000 | 265000 | 265500 | 265500 | 265000 | 448 |
| 275 | 20240321 | 142400 | 65499277000 | 265500 | 265500 | 265500 | 265000 | 429 |
| 276 | 20240321 | 142300 | 65385443500 | 265500 | 265500 | 265500 | 265000 | 278 |
| 277 | 20240321 | 142200 | 65311679500 | 265500 | 265000 | 265500 | 265000 | 195 |
| 278 | 20240321 | 142100 | 65259956000 | 265000 | 266000 | 266000 | 265000 | 2018 |
| 279 | 20240321 | 142000 | 64724157500 | 265500 | 265500 | 266000 | 265500 | 403 |
| 280 | 20240321 | 141900 | 64617098500 | 265500 | 265500 | 266000 | 265500 | 230 |
| 281 | 20240321 | 141800 | 64555948000 | 265500 | 265500 | 266000 | 265500 | 181 |
| 282 | 20240321 | 141700 | 64507822500 | 265500 | 265500 | 266000 | 265500 | 314 |
| 283 | 20240321 | 141600 | 64424425500 | 265500 | 266000 | 266000 | 265500 | 382 |
| 284 | 20240321 | 141500 | 64322941500 | 265500 | 265500 | 266000 | 265500 | 247 |
| 285 | 20240321 | 141400 | 64257317000 | 266000 | 266000 | 266000 | 265500 | 308 |
| 286 | 20240321 | 141300 | 64175464000 | 266000 | 265500 | 266000 | 265500 | 302 |
| 287 | 20240321 | 141200 | 64095230500 | 266000 | 265500 | 266000 | 265500 | 146 |
| 288 | 20240321 | 141100 | 64056417500 | 265500 | 265500 | 266000 | 265500 | 229 |
| 289 | 20240321 | 141000 | 63995562500 | 265500 | 266000 | 266000 | 265500 | 154 |
| 290 | 20240321 | 140900 | 63954651500 | 265500 | 266000 | 266000 | 265500 | 91 |
| 291 | 20240321 | 140800 | 63930479500 | 266000 | 266000 | 266000 | 265500 | 148 |
| 292 | 20240321 | 140700 | 63891128500 | 265500 | 265500 | 266000 | 265500 | 232 |
| 293 | 20240321 | 140600 | 63829511000 | 265500 | 265500 | 266000 | 265500 | 804 |
| 294 | 20240321 | 140500 | 63616037500 | 265500 | 265500 | 266000 | 265500 | 228 |
| 295 | 20240321 | 140400 | 63555435500 | 266000 | 265500 | 266500 | 265500 | 312 |
| 296 | 20240321 | 140300 | 63472483000 | 266000 | 266000 | 266500 | 266000 | 1859 |
| 297 | 20240321 | 140200 | 62977974000 | 266000 | 266000 | 266500 | 266000 | 364 |
| 298 | 20240321 | 140100 | 62881129500 | 266000 | 266000 | 266500 | 266000 | 208 |
| 299 | 20240321 | 140000 | 62825754000 | 266000 | 266500 | 266500 | 266000 | 394 |
| 300 | 20240321 | 135900 | 62720807000 | 266500 | 266000 | 266500 | 266000 | 861 |
| 301 | 20240321 | 135800 | 62491415500 | 266000 | 266500 | 266500 | 266000 | 324 |
| 302 | 20240321 | 135700 | 62405109000 | 266500 | 266500 | 266500 | 266000 | 543 |
| 303 | 20240321 | 135600 | 62260463000 | 266000 | 266000 | 266500 | 266000 | 564 |
| 304 | 20240321 | 135500 | 62110220000 | 266500 | 266500 | 266500 | 266000 | 451 |
| 305 | 20240321 | 135400 | 61990084500 | 266000 | 266500 | 266500 | 266000 | 751 |
| 306 | 20240321 | 135300 | 61790134000 | 266000 | 266000 | 266500 | 266000 | 558 |
| 307 | 20240321 | 135200 | 61641562000 | 266500 | 266500 | 266500 | 266000 | 833 |
| 308 | 20240321 | 135100 | 61419728500 | 266000 | 265500 | 266500 | 265500 | 971 |
| 309 | 20240321 | 135000 | 61161340000 | 266000 | 265500 | 266000 | 265500 | 365 |
| 310 | 20240321 | 134900 | 61064280000 | 265500 | 266500 | 266500 | 265500 | 1299 |
| 311 | 20240321 | 134800 | 60718607000 | 266500 | 266000 | 266500 | 266000 | 457 |
| 312 | 20240321 | 134700 | 60596890500 | 266000 | 266500 | 266500 | 266000 | 476 |
| 313 | 20240321 | 134600 | 60470103500 | 266000 | 266000 | 266500 | 266000 | 1384 |
| 314 | 20240321 | 134500 | 60101800000 | 266000 | 266000 | 266500 | 265500 | 4692 |
| 315 | 20240321 | 134400 | 58853754500 | 266000 | 266000 | 266000 | 265500 | 1195 |
| 316 | 20240321 | 134300 | 58535908000 | 266000 | 266000 | 266000 | 265500 | 793 |
| 317 | 20240321 | 134200 | 58324993500 | 266000 | 266000 | 266000 | 265500 | 405 |
| 318 | 20240321 | 134100 | 58217281500 | 266000 | 265500 | 266000 | 265500 | 1088 |
| 319 | 20240321 | 134000 | 57928004500 | 265500 | 265500 | 266000 | 265500 | 449 |
| 320 | 20240321 | 133900 | 57808604000 | 265500 | 266000 | 266000 | 265500 | 420 |
| 321 | 20240321 | 133800 | 57696905500 | 266000 | 266000 | 266000 | 265500 | 304 |
| 322 | 20240321 | 133700 | 57616076500 | 265500 | 265500 | 266000 | 265500 | 366 |
| 323 | 20240321 | 133600 | 57518817000 | 265500 | 265500 | 266000 | 265500 | 149 |
| 324 | 20240321 | 133500 | 57479213000 | 266000 | 266000 | 266000 | 265500 | 1318 |
| 325 | 20240321 | 133400 | 57128643500 | 265500 | 265500 | 266000 | 265500 | 837 |
| 326 | 20240321 | 133300 | 56906222000 | 265500 | 265500 | 266000 | 265500 | 257 |
| 327 | 20240321 | 133200 | 56837885500 | 266000 | 266000 | 266000 | 265500 | 455 |
| 328 | 20240321 | 133100 | 56716903000 | 266000 | 265500 | 266000 | 265500 | 184 |
| 329 | 20240321 | 133000 | 56667976000 | 265500 | 266000 | 266000 | 265500 | 262 |
| 330 | 20240321 | 132900 | 56598332500 | 265500 | 266000 | 266000 | 265500 | 127 |
| 331 | 20240321 | 132800 | 56564570000 | 265500 | 266000 | 266000 | 265500 | 309 |
| 332 | 20240321 | 132700 | 56482412500 | 266000 | 265500 | 266000 | 265500 | 444 |
| 333 | 20240321 | 132600 | 56364372000 | 265500 | 265500 | 266000 | 265500 | 225 |
| 334 | 20240321 | 132500 | 56304610500 | 266000 | 266000 | 266000 | 265500 | 223 |
| 335 | 20240321 | 132400 | 56245331000 | 266000 | 265500 | 266000 | 265500 | 181 |
| 336 | 20240321 | 132300 | 56197226500 | 265500 | 266000 | 266000 | 265500 | 312 |
| 337 | 20240321 | 132200 | 56114273500 | 266000 | 265500 | 266000 | 265500 | 159 |
| 338 | 20240321 | 132100 | 56072016500 | 265500 | 265500 | 266000 | 265500 | 171 |
| 339 | 20240321 | 132000 | 56026558500 | 266000 | 265500 | 266000 | 265500 | 491 |
| 340 | 20240321 | 131900 | 55896079500 | 265500 | 265500 | 266000 | 265500 | 407 |
| 341 | 20240321 | 131800 | 55787866000 | 266000 | 265500 | 266000 | 265500 | 222 |
| 342 | 20240321 | 131700 | 55728841500 | 265500 | 266000 | 266000 | 265500 | 313 |
| 343 | 20240321 | 131600 | 55645649000 | 265500 | 265500 | 266000 | 265500 | 244 |
| 344 | 20240321 | 131500 | 55580842500 | 265500 | 266000 | 266000 | 265500 | 182 |
| 345 | 20240321 | 131400 | 55532467000 | 266000 | 265500 | 266000 | 265500 | 66 |
| 346 | 20240321 | 131300 | 55514934500 | 265500 | 266000 | 266000 | 265500 | 198 |
| 347 | 20240321 | 131200 | 55462287500 | 265500 | 266000 | 266000 | 265500 | 204 |
| 348 | 20240321 | 131100 | 55408105500 | 266000 | 265500 | 266000 | 265500 | 357 |
| 349 | 20240321 | 131000 | 55313262000 | 266000 | 266000 | 266000 | 265500 | 227 |
| 350 | 20240321 | 130900 | 55252895500 | 265500 | 266000 | 266000 | 265500 | 317 |
| 351 | 20240321 | 130800 | 55168653000 | 265500 | 265000 | 266000 | 265000 | 99 |
| 352 | 20240321 | 130700 | 55142363000 | 265500 | 265500 | 266000 | 265000 | 445 |
| 353 | 20240321 | 130600 | 55024207000 | 265500 | 265500 | 266000 | 265500 | 424 |
| 354 | 20240321 | 130500 | 54911477500 | 265500 | 265500 | 266000 | 265500 | 168 |
| 355 | 20240321 | 130400 | 54866856000 | 265500 | 266000 | 266000 | 265000 | 529 |
| 356 | 20240321 | 130300 | 54726432000 | 266000 | 265500 | 266000 | 265000 | 368 |
| 357 | 20240321 | 130200 | 54628744000 | 265000 | 265500 | 266000 | 265000 | 1155 |
| 358 | 20240321 | 130100 | 54322164500 | 266000 | 265500 | 266000 | 265500 | 300 |
| 359 | 20240321 | 130000 | 54242404000 | 266000 | 265000 | 266000 | 265000 | 876 |
| 360 | 20240321 | 125900 | 54009738000 | 265500 | 265000 | 265500 | 265000 | 309 |
| 361 | 20240321 | 125800 | 53927740500 | 265500 | 265500 | 265500 | 265000 | 236 |
| 362 | 20240321 | 125700 | 53865108000 | 265500 | 265000 | 265500 | 265000 | 288 |
| 363 | 20240321 | 125600 | 53788754000 | 265000 | 265500 | 265500 | 265000 | 619 |
| 364 | 20240321 | 125500 | 53624612000 | 265000 | 265000 | 265500 | 265000 | 333 |
| 365 | 20240321 | 125400 | 53536315500 | 265000 | 265500 | 265500 | 265000 | 364 |
| 366 | 20240321 | 125300 | 53439757500 | 265500 | 264500 | 265500 | 264500 | 541 |
| 367 | 20240321 | 125200 | 53296370000 | 264500 | 264500 | 265000 | 264500 | 153 |
| 368 | 20240321 | 125100 | 53255853500 | 264500 | 266000 | 266000 | 264500 | 1435 |
| 369 | 20240321 | 125000 | 52875177000 | 266000 | 265000 | 266000 | 265000 | 456 |
| 370 | 20240321 | 124900 | 52754117000 | 265000 | 265500 | 265500 | 265000 | 520 |
| 371 | 20240321 | 124800 | 52616085500 | 265500 | 265500 | 265500 | 265000 | 264 |
| 372 | 20240321 | 124700 | 52546013000 | 265500 | 265000 | 265500 | 265000 | 152 |
| 373 | 20240321 | 124600 | 52505695500 | 265500 | 265000 | 265500 | 265000 | 447 |
| 374 | 20240321 | 124500 | 52387037500 | 265500 | 265000 | 265500 | 265000 | 147 |
| 375 | 20240321 | 124400 | 52348016000 | 265500 | 265500 | 265500 | 265000 | 196 |
| 376 | 20240321 | 124300 | 52296022000 | 265500 | 265000 | 265500 | 265000 | 539 |
| 377 | 20240321 | 124200 | 52152945000 | 265000 | 265500 | 266000 | 265000 | 3422 |
| 378 | 20240321 | 124100 | 51244376000 | 266000 | 266000 | 266000 | 265500 | 166 |
| 379 | 20240321 | 124000 | 51200246500 | 266000 | 266000 | 266000 | 265500 | 352 |
| 380 | 20240321 | 123900 | 51106722500 | 265500 | 265500 | 266000 | 265500 | 305 |
| 381 | 20240321 | 123800 | 51025602000 | 265500 | 266000 | 266000 | 265500 | 120 |
| 382 | 20240321 | 123700 | 50993707000 | 265500 | 266000 | 266000 | 265500 | 197 |
| 383 | 20240321 | 123600 | 50941384500 | 265500 | 265500 | 266000 | 265500 | 628 |
| 384 | 20240321 | 123500 | 50774464500 | 265500 | 266000 | 266000 | 265500 | 209 |
| 385 | 20240321 | 123400 | 50718922000 | 266000 | 266000 | 266000 | 265500 | 776 |
| 386 | 20240321 | 123300 | 50512856500 | 265500 | 266000 | 266000 | 265500 | 145 |
| 387 | 20240321 | 123200 | 50474319500 | 265500 | 265500 | 266000 | 265500 | 313 |
| 388 | 20240321 | 123100 | 50391108000 | 265500 | 265500 | 266000 | 265500 | 232 |
| 389 | 20240321 | 123000 | 50329459500 | 265500 | 265500 | 266000 | 265500 | 209 |
| 390 | 20240321 | 122900 | 50273913500 | 266000 | 266000 | 266000 | 265500 | 269 |
| 391 | 20240321 | 122800 | 50202377500 | 265500 | 266000 | 266000 | 265500 | 131 |
| 392 | 20240321 | 122700 | 50167556500 | 265500 | 265500 | 266000 | 265500 | 225 |
| 393 | 20240321 | 122600 | 50107730000 | 266000 | 265500 | 266000 | 265000 | 2293 |
| 394 | 20240321 | 122500 | 49498764500 | 265000 | 265500 | 265500 | 265000 | 903 |
| 395 | 20240321 | 122400 | 49259097500 | 265500 | 265000 | 265500 | 265000 | 233 |
| 396 | 20240321 | 122300 | 49197268000 | 265500 | 265000 | 265500 | 265000 | 192 |
| 397 | 20240321 | 122200 | 49146321500 | 265000 | 265000 | 265500 | 265000 | 438 |
| 398 | 20240321 | 122100 | 49030095000 | 265000 | 265500 | 265500 | 265000 | 252 |
| 399 | 20240321 | 122000 | 48963265500 | 265000 | 265500 | 265500 | 265000 | 132 |
| 400 | 20240321 | 121900 | 48928236000 | 265000 | 265000 | 265500 | 265000 | 292 |
| 401 | 20240321 | 121800 | 48850755500 | 265000 | 265000 | 265500 | 265000 | 168 |
| 402 | 20240321 | 121700 | 48806205500 | 265500 | 265000 | 265500 | 265000 | 154 |
| 403 | 20240321 | 121600 | 48765380000 | 265000 | 265000 | 265500 | 265000 | 720 |
| 404 | 20240321 | 121500 | 48574557000 | 265000 | 265500 | 265500 | 265000 | 249 |
| 405 | 20240321 | 121400 | 48508490500 | 265000 | 265000 | 265500 | 265000 | 144 |
| 406 | 20240321 | 121300 | 48470276500 | 265500 | 265000 | 265500 | 265000 | 152 |
| 407 | 20240321 | 121200 | 48429959000 | 265000 | 265500 | 265500 | 265000 | 289 |
| 408 | 20240321 | 121100 | 48353325500 | 265000 | 265000 | 265500 | 265000 | 206 |
| 409 | 20240321 | 121000 | 48298677000 | 265000 | 265000 | 265500 | 265000 | 99 |
| 410 | 20240321 | 120900 | 48272436000 | 265000 | 265000 | 265500 | 265000 | 446 |
| 411 | 20240321 | 120800 | 48154158500 | 265000 | 265000 | 265500 | 265000 | 208 |
| 412 | 20240321 | 120700 | 48099026500 | 265500 | 265000 | 265500 | 265000 | 458 |
| 413 | 20240321 | 120600 | 47977603500 | 265000 | 265000 | 265500 | 265000 | 128 |
| 414 | 20240321 | 120500 | 47943644000 | 265000 | 265500 | 265500 | 265000 | 601 |
| 415 | 20240321 | 120400 | 47784306000 | 265000 | 265000 | 265500 | 265000 | 128 |
| 416 | 20240321 | 120300 | 47750367000 | 265000 | 265000 | 265500 | 265000 | 206 |
| 417 | 20240321 | 120200 | 47695750500 | 265500 | 265000 | 265500 | 265000 | 393 |
| 418 | 20240321 | 120100 | 47591516500 | 265500 | 265000 | 265500 | 265000 | 277 |
| 419 | 20240321 | 120000 | 47518042500 | 265500 | 265000 | 265500 | 264500 | 1539 |
| 420 | 20240321 | 115900 | 47110269000 | 265000 | 265000 | 265000 | 264500 | 249 |
| 421 | 20240321 | 115800 | 47044302000 | 265000 | 265000 | 265000 | 264500 | 391 |
| 422 | 20240321 | 115700 | 46940714500 | 264500 | 264500 | 265000 | 264500 | 291 |
| 423 | 20240321 | 115600 | 46863640000 | 264500 | 264500 | 265000 | 264500 | 187 |
| 424 | 20240321 | 115500 | 46814116500 | 265000 | 265000 | 265000 | 264500 | 911 |
| 425 | 20240321 | 115400 | 46572729000 | 265000 | 265000 | 265000 | 264500 | 332 |
| 426 | 20240321 | 115300 | 46484780500 | 264500 | 264500 | 265000 | 264500 | 268 |
| 427 | 20240321 | 115200 | 46413805000 | 264500 | 265000 | 265000 | 264500 | 274 |
| 428 | 20240321 | 115100 | 46341219500 | 265000 | 264500 | 265000 | 264500 | 60 |
| 429 | 20240321 | 115000 | 46325336500 | 264500 | 265000 | 265500 | 264500 | 725 |
| 430 | 20240321 | 114900 | 46133250000 | 264500 | 265000 | 265000 | 264500 | 407 |
| 431 | 20240321 | 114800 | 46025516500 | 265000 | 264500 | 265000 | 264500 | 249 |
| 432 | 20240321 | 114700 | 45959567500 | 264500 | 264500 | 265000 | 264500 | 278 |
| 433 | 20240321 | 114600 | 45885920000 | 264500 | 265000 | 265500 | 264500 | 488 |
| 434 | 20240321 | 114500 | 45756631000 | 265000 | 264500 | 265000 | 264500 | 772 |
| 435 | 20240321 | 114400 | 45552116500 | 264500 | 265000 | 265000 | 264500 | 297 |
| 436 | 20240321 | 114300 | 45473495500 | 265000 | 264500 | 265000 | 264500 | 239 |
| 437 | 20240321 | 114200 | 45410262000 | 264500 | 265000 | 265000 | 264000 | 990 |
| 438 | 20240321 | 114100 | 45148284500 | 264500 | 264500 | 265000 | 264500 | 207 |
| 439 | 20240321 | 114000 | 45093511000 | 264500 | 265500 | 265500 | 264500 | 1149 |
| 440 | 20240321 | 113900 | 44789106500 | 265000 | 265000 | 265500 | 265000 | 224 |
| 441 | 20240321 | 113800 | 44729691500 | 265500 | 265500 | 265500 | 265000 | 244 |
| 442 | 20240321 | 113700 | 44664950000 | 265500 | 264500 | 265500 | 264500 | 383 |
| 443 | 20240321 | 113600 | 44563313500 | 265000 | 264500 | 265000 | 264500 | 684 |
| 444 | 20240321 | 113500 | 44382196500 | 264500 | 265000 | 265500 | 264500 | 534 |
| 445 | 20240321 | 113400 | 44240700000 | 265000 | 264500 | 265000 | 264500 | 123 |
| 446 | 20240321 | 113300 | 44208140000 | 264500 | 264500 | 265500 | 264500 | 1524 |
| 447 | 20240321 | 113200 | 43804024000 | 264500 | 265000 | 265000 | 264500 | 138 |
| 448 | 20240321 | 113100 | 43767497500 | 265000 | 264500 | 265000 | 264000 | 450 |
| 449 | 20240321 | 113000 | 43648487500 | 264000 | 264500 | 264500 | 264000 | 573 |
| 450 | 20240321 | 112900 | 43496967000 | 265000 | 265000 | 265000 | 264500 | 312 |
| 451 | 20240321 | 112800 | 43414414500 | 264500 | 265500 | 266000 | 264500 | 1334 |
| 452 | 20240321 | 112700 | 43060898500 | 265500 | 265000 | 265500 | 265000 | 481 |
| 453 | 20240321 | 112600 | 42933267500 | 265500 | 265000 | 265500 | 265000 | 514 |
| 454 | 20240321 | 112500 | 42796896000 | 265000 | 265000 | 265500 | 265000 | 395 |
| 455 | 20240321 | 112400 | 42692083000 | 265000 | 265000 | 265500 | 265000 | 229 |
| 456 | 20240321 | 112300 | 42631347000 | 265000 | 265000 | 265500 | 265000 | 291 |
| 457 | 20240321 | 112200 | 42554210500 | 265500 | 265500 | 265500 | 265000 | 431 |
| 458 | 20240321 | 112100 | 42439923500 | 265500 | 265000 | 266000 | 265000 | 649 |
| 459 | 20240321 | 112000 | 42267631000 | 265000 | 265000 | 266000 | 265000 | 331 |
| 460 | 20240321 | 111900 | 42179806500 | 265000 | 265000 | 265500 | 265000 | 293 |
| 461 | 20240321 | 111800 | 42102124500 | 265000 | 265000 | 265500 | 265000 | 283 |
| 462 | 20240321 | 111700 | 42027043000 | 265500 | 265500 | 266000 | 265000 | 1379 |
| 463 | 20240321 | 111600 | 41661040500 | 266000 | 265000 | 266000 | 265000 | 876 |
| 464 | 20240321 | 111500 | 41428374500 | 265000 | 265500 | 265500 | 265000 | 407 |
| 465 | 20240321 | 111400 | 41320355500 | 265500 | 265000 | 265500 | 265000 | 570 |
| 466 | 20240321 | 111300 | 41169172000 | 265500 | 265000 | 265500 | 265000 | 447 |
| 467 | 20240321 | 111200 | 41050575500 | 265000 | 265000 | 265500 | 265000 | 334 |
| 468 | 20240321 | 111100 | 40961941000 | 265000 | 265500 | 266000 | 265000 | 697 |
| 469 | 20240321 | 111000 | 40777067500 | 265500 | 265000 | 266000 | 265000 | 867 |
| 470 | 20240321 | 110900 | 40546887000 | 265500 | 265500 | 265500 | 265000 | 359 |
| 471 | 20240321 | 110800 | 40451590000 | 265500 | 265000 | 265500 | 265000 | 718 |
| 472 | 20240321 | 110700 | 40261078000 | 265000 | 265000 | 265500 | 265000 | 173 |
| 473 | 20240321 | 110600 | 40215181000 | 265500 | 265500 | 266000 | 265000 | 837 |
| 474 | 20240321 | 110500 | 39992946500 | 265500 | 265500 | 266000 | 265000 | 360 |
| 475 | 20240321 | 110400 | 39897313500 | 265000 | 265000 | 265500 | 265000 | 289 |
| 476 | 20240321 | 110300 | 39820619000 | 265500 | 265000 | 265500 | 265000 | 107 |
| 477 | 20240321 | 110200 | 39792227500 | 265500 | 266000 | 266000 | 265000 | 1698 |
| 478 | 20240321 | 110100 | 39341316000 | 266000 | 266500 | 266500 | 265500 | 409 |
| 479 | 20240321 | 110000 | 39232453500 | 266500 | 266500 | 267000 | 266000 | 1533 |
| 480 | 20240321 | 105900 | 38823930000 | 266500 | 266000 | 267000 | 266000 | 501 |
| 481 | 20240321 | 105800 | 38690294500 | 266500 | 266500 | 266500 | 266000 | 2010 |
| 482 | 20240321 | 105700 | 38154669000 | 266500 | 265500 | 266500 | 265500 | 5742 |
| 483 | 20240321 | 105600 | 36626745000 | 265500 | 266000 | 266000 | 265500 | 398 |
| 484 | 20240321 | 105500 | 36520906000 | 265500 | 265500 | 266000 | 265500 | 324 |
| 485 | 20240321 | 105400 | 36434761000 | 266000 | 265500 | 266000 | 265500 | 450 |
| 486 | 20240321 | 105300 | 36315152500 | 265500 | 266000 | 266000 | 265500 | 512 |
| 487 | 20240321 | 105200 | 36179077000 | 266000 | 265500 | 266000 | 265500 | 530 |
| 488 | 20240321 | 105100 | 36038193000 | 266000 | 266000 | 266000 | 265500 | 543 |
| 489 | 20240321 | 105000 | 35893874000 | 266000 | 266000 | 266000 | 265500 | 376 |
| 490 | 20240321 | 104900 | 35793908500 | 265500 | 265500 | 266000 | 265500 | 273 |
| 491 | 20240321 | 104800 | 35721358000 | 265500 | 266000 | 266000 | 265500 | 1587 |
| 492 | 20240321 | 104700 | 35299740000 | 265500 | 265500 | 266000 | 265500 | 498 |
| 493 | 20240321 | 104600 | 35167350500 | 265500 | 265500 | 266000 | 265500 | 267 |
| 494 | 20240321 | 104500 | 35096385000 | 266000 | 266000 | 266000 | 265500 | 2583 |
| 495 | 20240321 | 104400 | 34410495500 | 265500 | 265000 | 266000 | 265000 | 1978 |
| 496 | 20240321 | 104300 | 33885153500 | 265500 | 265500 | 265500 | 265000 | 430 |
| 497 | 20240321 | 104200 | 33771030500 | 265500 | 265500 | 265500 | 265000 | 509 |
| 498 | 20240321 | 104100 | 33635954500 | 265000 | 265500 | 265500 | 265000 | 619 |
| 499 | 20240321 | 104000 | 33471710500 | 265000 | 265500 | 265500 | 265000 | 524 |
| 500 | 20240321 | 103900 | 33332647000 | 265500 | 265000 | 265500 | 265000 | 654 |
| 501 | 20240321 | 103800 | 33159183000 | 265000 | 265000 | 265500 | 265000 | 407 |
| 502 | 20240321 | 103700 | 33051171500 | 265000 | 265000 | 265500 | 265000 | 499 |
| 503 | 20240321 | 103600 | 32918789000 | 265500 | 265000 | 265500 | 265000 | 407 |
| 504 | 20240321 | 103500 | 32810784500 | 265000 | 265000 | 265500 | 265000 | 315 |
| 505 | 20240321 | 103400 | 32727216500 | 265000 | 265500 | 265500 | 265000 | 517 |
| 506 | 20240321 | 103300 | 32589980500 | 265500 | 265000 | 265500 | 265000 | 929 |
| 507 | 20240321 | 103200 | 32343689500 | 265000 | 265500 | 266000 | 265000 | 5624 |
| 508 | 20240321 | 103100 | 30850607500 | 265500 | 265500 | 266000 | 265500 | 372 |
| 509 | 20240321 | 103000 | 30751717000 | 265500 | 265000 | 266000 | 265000 | 1772 |
| 510 | 20240321 | 102900 | 30281070000 | 265000 | 265000 | 265500 | 265000 | 719 |
| 511 | 20240321 | 102800 | 30090225500 | 265000 | 265000 | 265500 | 265000 | 1287 |
| 512 | 20240321 | 102700 | 29748730500 | 265000 | 265000 | 265500 | 265000 | 737 |
| 513 | 20240321 | 102600 | 29553158500 | 265000 | 265500 | 265500 | 265000 | 1038 |
| 514 | 20240321 | 102500 | 29277632500 | 265000 | 265000 | 265500 | 265000 | 647 |
| 515 | 20240321 | 102400 | 29105934500 | 265000 | 265000 | 265500 | 265000 | 664 |
| 516 | 20240321 | 102300 | 28929693500 | 265500 | 265000 | 265500 | 265000 | 350 |
| 517 | 20240321 | 102200 | 28836815000 | 265500 | 265500 | 265500 | 265000 | 603 |
| 518 | 20240321 | 102100 | 28676760500 | 265500 | 265500 | 265500 | 265000 | 929 |
| 519 | 20240321 | 102000 | 28430182000 | 265500 | 265500 | 265500 | 264500 | 975 |
| 520 | 20240321 | 101900 | 28171818500 | 265500 | 265500 | 265500 | 264500 | 987 |
| 521 | 20240321 | 101800 | 27910239000 | 265500 | 265000 | 265500 | 265000 | 704 |
| 522 | 20240321 | 101700 | 27723450000 | 265500 | 265000 | 265500 | 264500 | 624 |
| 523 | 20240321 | 101600 | 27558054000 | 265000 | 265000 | 265500 | 265000 | 758 |
| 524 | 20240321 | 101500 | 27357086000 | 265500 | 265000 | 265500 | 264500 | 1131 |
| 525 | 20240321 | 101400 | 27057306500 | 265500 | 264500 | 265500 | 264500 | 1179 |
| 526 | 20240321 | 101300 | 26744850500 | 264500 | 264500 | 265000 | 264500 | 324 |
| 527 | 20240321 | 101200 | 26659047500 | 264500 | 264500 | 265000 | 264500 | 303 |
| 528 | 20240321 | 101100 | 26578802500 | 265000 | 264500 | 265000 | 264500 | 319 |
| 529 | 20240321 | 101000 | 26494329000 | 264500 | 264500 | 265000 | 264000 | 1085 |
| 530 | 20240321 | 100900 | 26207257500 | 264500 | 264500 | 265000 | 264000 | 451 |
| 531 | 20240321 | 100800 | 26087854500 | 264500 | 264500 | 265000 | 264000 | 626 |
| 532 | 20240321 | 100700 | 25922287500 | 264500 | 264500 | 265000 | 264500 | 777 |
| 533 | 20240321 | 100600 | 25716518500 | 264500 | 265000 | 265000 | 264000 | 2323 |
| 534 | 20240321 | 100500 | 25102008000 | 265000 | 265000 | 265000 | 264500 | 701 |
| 535 | 20240321 | 100400 | 24916316500 | 265000 | 264500 | 265500 | 264500 | 1165 |
| 536 | 20240321 | 100300 | 24607630000 | 264500 | 264500 | 265000 | 264500 | 631 |
| 537 | 20240321 | 100200 | 24440542000 | 264500 | 264500 | 265000 | 264500 | 5575 |
| 538 | 20240321 | 100100 | 22963270000 | 264500 | 264000 | 265000 | 264000 | 2680 |
| 539 | 20240321 | 100000 | 22254493500 | 263500 | 264000 | 264500 | 263500 | 592 |
| 540 | 20240321 | 095900 | 22098240000 | 264000 | 263500 | 264500 | 263500 | 602 |
| 541 | 20240321 | 095800 | 21939366000 | 264500 | 264000 | 264500 | 263500 | 645 |
| 542 | 20240321 | 095700 | 21769177500 | 264000 | 263500 | 264500 | 263500 | 639 |
| 543 | 20240321 | 095600 | 21600542000 | 264000 | 263500 | 264000 | 263000 | 924 |
| 544 | 20240321 | 095500 | 21356913500 | 263500 | 263000 | 264000 | 262500 | 1491 |
| 545 | 20240321 | 095400 | 20964476000 | 263000 | 263500 | 263500 | 262500 | 1486 |
| 546 | 20240321 | 095300 | 20573490500 | 264000 | 264500 | 264500 | 263000 | 1781 |
| 547 | 20240321 | 095200 | 20103633500 | 264000 | 264500 | 264500 | 264000 | 1166 |
| 548 | 20240321 | 095100 | 19795295500 | 265000 | 264500 | 265000 | 264000 | 1807 |
| 549 | 20240321 | 095000 | 19317316500 | 264500 | 264000 | 264500 | 264000 | 1961 |
| 550 | 20240321 | 094900 | 18798763000 | 264500 | 264500 | 264500 | 264000 | 763 |
| 551 | 20240321 | 094800 | 18597004000 | 264500 | 264000 | 264500 | 263500 | 1144 |
| 552 | 20240321 | 094700 | 18294991000 | 264000 | 263500 | 264000 | 263000 | 1481 |
| 553 | 20240321 | 094600 | 17904330500 | 263500 | 263500 | 263500 | 263000 | 1201 |
| 554 | 20240321 | 094500 | 17588022500 | 263000 | 263000 | 263500 | 263000 | 1070 |
| 555 | 20240321 | 094400 | 17306144500 | 263500 | 263500 | 263500 | 263000 | 1715 |
| 556 | 20240321 | 094300 | 16854334500 | 263000 | 263000 | 263500 | 263000 | 674 |
| 557 | 20240321 | 094200 | 16676802000 | 263000 | 263000 | 263500 | 262500 | 1922 |
| 558 | 20240321 | 094100 | 16171364000 | 263000 | 263000 | 263000 | 262500 | 629 |
| 559 | 20240321 | 094000 | 16005966000 | 263000 | 262500 | 263000 | 262000 | 1418 |
| 560 | 20240321 | 093900 | 15633337500 | 262500 | 262000 | 262500 | 262000 | 1349 |
| 561 | 20240321 | 093800 | 15279283500 | 262500 | 262000 | 262500 | 262000 | 569 |
| 562 | 20240321 | 093700 | 15130025500 | 262500 | 262000 | 262500 | 261500 | 1747 |
| 563 | 20240321 | 093600 | 14672115000 | 261500 | 262000 | 262000 | 261500 | 945 |
| 564 | 20240321 | 093500 | 14424573500 | 262000 | 261000 | 262000 | 260500 | 2942 |
| 565 | 20240321 | 093400 | 13656188500 | 260500 | 260500 | 261000 | 260500 | 315 |
| 566 | 20240321 | 093300 | 13574020000 | 261000 | 260500 | 261000 | 260500 | 361 |
| 567 | 20240321 | 093200 | 13479907500 | 260500 | 260000 | 261000 | 260000 | 774 |
| 568 | 20240321 | 093100 | 13278251000 | 260500 | 260000 | 260500 | 260000 | 187 |
| 569 | 20240321 | 093000 | 13229612500 | 260500 | 260000 | 260500 | 260000 | 165 |
| 570 | 20240321 | 092900 | 13186684000 | 260500 | 260500 | 261000 | 260000 | 879 |
| 571 | 20240321 | 092800 | 12957656500 | 260500 | 261000 | 261000 | 260500 | 362 |
| 572 | 20240321 | 092700 | 12863341000 | 260500 | 261500 | 261500 | 260500 | 460 |
| 573 | 20240321 | 092600 | 12743263000 | 261500 | 261500 | 261500 | 261000 | 410 |
| 574 | 20240321 | 092500 | 12636141000 | 261000 | 261500 | 261500 | 261000 | 737 |
| 575 | 20240321 | 092400 | 12443621000 | 261500 | 261500 | 262000 | 261500 | 2270 |
| 576 | 20240321 | 092300 | 11849160500 | 261500 | 261500 | 262000 | 261500 | 266 |
| 577 | 20240321 | 092200 | 11779549500 | 262000 | 261500 | 262000 | 261000 | 2350 |
| 578 | 20240321 | 092100 | 11163961500 | 262000 | 261500 | 262000 | 261500 | 1440 |
| 579 | 20240321 | 092000 | 10787401000 | 261500 | 261500 | 262000 | 261000 | 1176 |
| 580 | 20240321 | 091900 | 10479929500 | 262000 | 261000 | 262000 | 261000 | 1273 |
| 581 | 20240321 | 091800 | 10146958000 | 261500 | 261000 | 261500 | 261000 | 645 |
| 582 | 20240321 | 091700 | 9978326500 | 261000 | 260500 | 261500 | 260500 | 1847 |
| 583 | 20240321 | 091600 | 9496238500 | 260500 | 260500 | 261000 | 260500 | 256 |
| 584 | 20240321 | 091500 | 9429472500 | 261000 | 260500 | 261000 | 260500 | 560 |
| 585 | 20240321 | 091400 | 9283577500 | 260500 | 260500 | 261000 | 260000 | 1443 |
| 586 | 20240321 | 091300 | 8907722000 | 260500 | 261000 | 261500 | 260500 | 722 |
| 587 | 20240321 | 091200 | 8719272000 | 261500 | 261000 | 262000 | 261000 | 3116 |
| 588 | 20240321 | 091100 | 7904841000 | 261500 | 261500 | 262000 | 261000 | 849 |
| 589 | 20240321 | 091000 | 7682788500 | 261500 | 262000 | 262000 | 261500 | 1691 |
| 590 | 20240321 | 090900 | 7240333500 | 262000 | 261500 | 262000 | 261000 | 1796 |
| 591 | 20240321 | 090800 | 6770592500 | 261500 | 261500 | 261500 | 260500 | 2539 |
| 592 | 20240321 | 090700 | 6107466500 | 261000 | 259500 | 261500 | 259000 | 4566 |
| 593 | 20240321 | 090600 | 4919665000 | 260000 | 258500 | 260000 | 258500 | 5830 |
| 594 | 20240321 | 090500 | 3409640000 | 258000 | 258500 | 258500 | 258000 | 365 |
| 595 | 20240321 | 090400 | 3315392500 | 258000 | 258500 | 258500 | 258000 | 540 |
| 596 | 20240321 | 090300 | 3176059000 | 258500 | 257500 | 258500 | 257500 | 1254 |
| 597 | 20240321 | 090200 | 2852614000 | 257500 | 258500 | 259000 | 257500 | 1271 |
| 598 | 20240321 | 090100 | 2524208000 | 258500 | 258000 | 259000 | 257500 | 2965 |
| 599 | 20240321 | 090000 | 1757678000 | 258000 | 257000 | 258500 | 256500 | 6827 |