37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 193100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 3 | 20240325 | 193000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 4 | 20240325 | 192900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 5 | 20240325 | 192800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 6 | 20240325 | 192700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 7 | 20240325 | 192600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 8 | 20240325 | 192500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 9 | 20240325 | 192400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 10 | 20240325 | 192300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 11 | 20240325 | 192200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 12 | 20240325 | 192100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 13 | 20240325 | 192000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 14 | 20240325 | 191900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 15 | 20240325 | 191800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 16 | 20240325 | 191700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 17 | 20240325 | 191600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 18 | 20240325 | 191500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 19 | 20240325 | 191400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 20 | 20240325 | 191300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 21 | 20240325 | 191200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 22 | 20240325 | 191100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 23 | 20240325 | 191000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 24 | 20240325 | 190900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 25 | 20240325 | 190800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 26 | 20240325 | 190700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 27 | 20240325 | 190600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 28 | 20240325 | 190500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 29 | 20240325 | 190400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 30 | 20240325 | 190300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 31 | 20240325 | 190200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 32 | 20240325 | 190100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 33 | 20240325 | 190000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 34 | 20240325 | 185900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 35 | 20240325 | 185800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 36 | 20240325 | 185700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 37 | 20240325 | 185600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 38 | 20240325 | 185500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 39 | 20240325 | 185400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 40 | 20240325 | 185300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 41 | 20240325 | 185200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 42 | 20240325 | 185100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 43 | 20240325 | 185000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 44 | 20240325 | 184900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 45 | 20240325 | 184800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 46 | 20240325 | 184700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 47 | 20240325 | 184600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 48 | 20240325 | 184500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 49 | 20240325 | 184400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 50 | 20240325 | 184300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 51 | 20240325 | 184200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 52 | 20240325 | 184100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 53 | 20240325 | 184000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 54 | 20240325 | 183900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 55 | 20240325 | 183800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 56 | 20240325 | 183700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 57 | 20240325 | 183600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 58 | 20240325 | 183500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 59 | 20240325 | 183400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 60 | 20240325 | 183300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 61 | 20240325 | 183200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 62 | 20240325 | 183100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 63 | 20240325 | 183000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 64 | 20240325 | 182900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 65 | 20240325 | 182800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 66 | 20240325 | 182700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 67 | 20240325 | 182600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 68 | 20240325 | 182500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 69 | 20240325 | 182400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 70 | 20240325 | 182300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 71 | 20240325 | 182200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 72 | 20240325 | 182100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 73 | 20240325 | 182000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 74 | 20240325 | 181900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 75 | 20240325 | 181800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 76 | 20240325 | 181700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 77 | 20240325 | 181600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 78 | 20240325 | 181500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 79 | 20240325 | 181400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 80 | 20240325 | 181300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 81 | 20240325 | 181200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 82 | 20240325 | 181100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 83 | 20240325 | 181000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 84 | 20240325 | 180900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 85 | 20240325 | 180800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 86 | 20240325 | 180700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 87 | 20240325 | 180600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 88 | 20240325 | 180500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 89 | 20240325 | 180400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 90 | 20240325 | 180300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 91 | 20240325 | 180200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 92 | 20240325 | 180100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 93 | 20240325 | 180000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 94 | 20240325 | 175900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 95 | 20240325 | 175800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 96 | 20240325 | 175700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 97 | 20240325 | 175600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 98 | 20240325 | 175500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 99 | 20240325 | 175400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 100 | 20240325 | 175300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 101 | 20240325 | 175200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 102 | 20240325 | 175100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 103 | 20240325 | 175000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 104 | 20240325 | 174900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 105 | 20240325 | 174800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 106 | 20240325 | 174700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 107 | 20240325 | 174600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 108 | 20240325 | 174500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 109 | 20240325 | 174400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 110 | 20240325 | 174300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 111 | 20240325 | 174200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 112 | 20240325 | 174100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 113 | 20240325 | 174000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 114 | 20240325 | 173900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 115 | 20240325 | 173800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 116 | 20240325 | 173700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 117 | 20240325 | 173600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 118 | 20240325 | 173500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 119 | 20240325 | 173400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 120 | 20240325 | 173300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 121 | 20240325 | 173200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 122 | 20240325 | 173100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 123 | 20240325 | 173000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 124 | 20240325 | 172900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 125 | 20240325 | 172800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 126 | 20240325 | 172700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 127 | 20240325 | 172600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 128 | 20240325 | 172500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 129 | 20240325 | 172400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 130 | 20240325 | 172300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 131 | 20240325 | 172200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 132 | 20240325 | 172100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 133 | 20240325 | 172000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 134 | 20240325 | 171900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 135 | 20240325 | 171800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 136 | 20240325 | 171700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 137 | 20240325 | 171600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 138 | 20240325 | 171500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 139 | 20240325 | 171400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 140 | 20240325 | 171300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 141 | 20240325 | 171200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 142 | 20240325 | 171100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 143 | 20240325 | 171000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 144 | 20240325 | 170900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 145 | 20240325 | 170800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 146 | 20240325 | 170700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 147 | 20240325 | 170600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 148 | 20240325 | 170500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 149 | 20240325 | 170400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 150 | 20240325 | 170300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 151 | 20240325 | 170200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 152 | 20240325 | 170100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 153 | 20240325 | 170000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 154 | 20240325 | 165900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 155 | 20240325 | 165800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 156 | 20240325 | 165700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 157 | 20240325 | 165600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 158 | 20240325 | 165500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 159 | 20240325 | 165400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 160 | 20240325 | 165300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 161 | 20240325 | 165200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 162 | 20240325 | 165100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 163 | 20240325 | 165000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 164 | 20240325 | 164900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 165 | 20240325 | 164800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 166 | 20240325 | 164700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 167 | 20240325 | 164600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 168 | 20240325 | 164500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 169 | 20240325 | 164400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 170 | 20240325 | 164300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 171 | 20240325 | 164200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 172 | 20240325 | 164100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 173 | 20240325 | 164000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 174 | 20240325 | 163900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 175 | 20240325 | 163800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 176 | 20240325 | 163700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 177 | 20240325 | 163600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 178 | 20240325 | 163500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 179 | 20240325 | 163400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 180 | 20240325 | 163300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 181 | 20240325 | 163200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 182 | 20240325 | 163100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 183 | 20240325 | 163000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 184 | 20240325 | 162900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 185 | 20240325 | 162800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 186 | 20240325 | 162700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 187 | 20240325 | 162600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 188 | 20240325 | 162500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 189 | 20240325 | 162400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 190 | 20240325 | 162300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 191 | 20240325 | 162200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 192 | 20240325 | 162100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 193 | 20240325 | 162000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 194 | 20240325 | 161900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 195 | 20240325 | 161800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 196 | 20240325 | 161700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 197 | 20240325 | 161600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 198 | 20240325 | 161500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 199 | 20240325 | 161400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 200 | 20240325 | 161300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 201 | 20240325 | 161200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 202 | 20240325 | 161100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 203 | 20240325 | 161000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 204 | 20240325 | 160900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 205 | 20240325 | 160800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 206 | 20240325 | 160700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 207 | 20240325 | 160600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 208 | 20240325 | 160500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 209 | 20240325 | 160400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 210 | 20240325 | 160300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 211 | 20240325 | 160200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 212 | 20240325 | 160100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 213 | 20240325 | 160000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 214 | 20240325 | 155900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 215 | 20240325 | 155800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 216 | 20240325 | 155700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 217 | 20240325 | 155600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 218 | 20240325 | 155500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 219 | 20240325 | 155400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 220 | 20240325 | 155300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 221 | 20240325 | 155200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 222 | 20240325 | 155100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 223 | 20240325 | 155000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 224 | 20240325 | 154900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 225 | 20240325 | 154800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 226 | 20240325 | 154700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 227 | 20240325 | 154600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 228 | 20240325 | 154500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 229 | 20240325 | 154400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 230 | 20240325 | 154300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 231 | 20240325 | 154200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 232 | 20240325 | 154100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 233 | 20240325 | 154000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 234 | 20240325 | 153900 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 235 | 20240325 | 153800 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 236 | 20240325 | 153700 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 237 | 20240325 | 153600 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 238 | 20240325 | 153500 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 239 | 20240325 | 153400 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 240 | 20240325 | 153300 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 241 | 20240325 | 153200 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 0 |
| 242 | 20240325 | 153100 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 243 | 20240325 | 153000 | 125074490500 | 460500 | 460500 | 460500 | 460500 | 21949 |
| 244 | 20240325 | 152900 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 245 | 20240325 | 152800 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 246 | 20240325 | 152700 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 247 | 20240325 | 152600 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 248 | 20240325 | 152500 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 249 | 20240325 | 152400 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 250 | 20240325 | 152300 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 251 | 20240325 | 152200 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 252 | 20240325 | 152100 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 253 | 20240325 | 152000 | 114966976000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 254 | 20240325 | 151900 | 114966976000 | 461000 | 461000 | 461000 | 460500 | 1162 |
| 255 | 20240325 | 151800 | 114431578000 | 461000 | 460000 | 461000 | 460000 | 1885 |
| 256 | 20240325 | 151700 | 113563481500 | 460500 | 459500 | 460500 | 459500 | 1496 |
| 257 | 20240325 | 151600 | 112875032500 | 460000 | 460000 | 460000 | 459500 | 618 |
| 258 | 20240325 | 151500 | 112590881000 | 460000 | 460500 | 460500 | 459500 | 1522 |
| 259 | 20240325 | 151400 | 111890753500 | 460500 | 460500 | 460500 | 459500 | 2630 |
| 260 | 20240325 | 151300 | 110680951500 | 460500 | 460500 | 460500 | 460000 | 1497 |
| 261 | 20240325 | 151200 | 109992076000 | 460500 | 460500 | 460500 | 460000 | 782 |
| 262 | 20240325 | 151100 | 109632166000 | 460000 | 460500 | 460500 | 460000 | 587 |
| 263 | 20240325 | 151000 | 109361966000 | 460500 | 460000 | 460500 | 460000 | 511 |
| 264 | 20240325 | 150900 | 109126742000 | 460000 | 460500 | 461000 | 460000 | 1007 |
| 265 | 20240325 | 150800 | 108663062000 | 460500 | 460500 | 461000 | 460000 | 2069 |
| 266 | 20240325 | 150700 | 107710248500 | 461000 | 461000 | 461500 | 460500 | 1161 |
| 267 | 20240325 | 150600 | 107175028000 | 461500 | 461500 | 461500 | 461000 | 736 |
| 268 | 20240325 | 150500 | 106835682500 | 461500 | 461000 | 461500 | 460500 | 2406 |
| 269 | 20240325 | 150400 | 105726472000 | 461500 | 461500 | 461500 | 461000 | 141 |
| 270 | 20240325 | 150300 | 105661408000 | 461000 | 462000 | 462000 | 461000 | 1887 |
| 271 | 20240325 | 150200 | 104790536000 | 461500 | 461500 | 462000 | 461000 | 993 |
| 272 | 20240325 | 150100 | 104332302500 | 461500 | 461500 | 461500 | 461000 | 209 |
| 273 | 20240325 | 150000 | 104235868500 | 461500 | 461500 | 461500 | 461000 | 440 |
| 274 | 20240325 | 145900 | 104032962500 | 461500 | 461000 | 461500 | 461000 | 1390 |
| 275 | 20240325 | 145800 | 103392077000 | 461500 | 461500 | 461500 | 461000 | 349 |
| 276 | 20240325 | 145700 | 103231084000 | 461500 | 461000 | 461500 | 461000 | 486 |
| 277 | 20240325 | 145600 | 103006860000 | 461500 | 461500 | 461500 | 461000 | 433 |
| 278 | 20240325 | 145500 | 102807122500 | 461000 | 461500 | 461500 | 461000 | 778 |
| 279 | 20240325 | 145400 | 102448339000 | 461500 | 462000 | 462000 | 460500 | 1998 |
| 280 | 20240325 | 145300 | 101527221500 | 462000 | 462000 | 462500 | 461500 | 449 |
| 281 | 20240325 | 145200 | 101319717500 | 462000 | 462000 | 462500 | 461500 | 733 |
| 282 | 20240325 | 145100 | 100981171000 | 462000 | 464000 | 464000 | 462000 | 1786 |
| 283 | 20240325 | 145000 | 100154277000 | 464000 | 464000 | 464500 | 463500 | 758 |
| 284 | 20240325 | 144900 | 99802569500 | 464000 | 464000 | 464500 | 463500 | 1125 |
| 285 | 20240325 | 144800 | 99280723000 | 463500 | 464000 | 464500 | 463500 | 998 |
| 286 | 20240325 | 144700 | 98817680500 | 464000 | 464000 | 464500 | 463500 | 1547 |
| 287 | 20240325 | 144600 | 98100079000 | 464000 | 463500 | 464500 | 463500 | 1595 |
| 288 | 20240325 | 144500 | 97359920000 | 464000 | 465500 | 465500 | 463000 | 6270 |
| 289 | 20240325 | 144400 | 94451716500 | 465500 | 464500 | 465500 | 464000 | 4139 |
| 290 | 20240325 | 144300 | 92527922500 | 464500 | 463500 | 464500 | 463000 | 2451 |
| 291 | 20240325 | 144200 | 91390905500 | 463500 | 463000 | 463500 | 462500 | 2636 |
| 292 | 20240325 | 144100 | 90169988500 | 463000 | 461500 | 463500 | 461000 | 5951 |
| 293 | 20240325 | 144000 | 87418004500 | 461500 | 461500 | 461500 | 460500 | 1181 |
| 294 | 20240325 | 143900 | 86873214500 | 461500 | 461000 | 461500 | 460500 | 806 |
| 295 | 20240325 | 143800 | 86501641000 | 461000 | 460500 | 461000 | 460500 | 214 |
| 296 | 20240325 | 143700 | 86403027500 | 461000 | 461000 | 461000 | 460500 | 950 |
| 297 | 20240325 | 143600 | 85965102000 | 461000 | 460500 | 461000 | 460000 | 1588 |
| 298 | 20240325 | 143500 | 85233953000 | 460000 | 460500 | 460500 | 460000 | 220 |
| 299 | 20240325 | 143400 | 85132706000 | 460500 | 460000 | 460500 | 459500 | 832 |
| 300 | 20240325 | 143300 | 84749941000 | 460500 | 460000 | 460500 | 460000 | 418 |
| 301 | 20240325 | 143200 | 84557605000 | 460000 | 460000 | 460500 | 459500 | 1048 |
| 302 | 20240325 | 143100 | 84075443000 | 460000 | 460500 | 461000 | 460000 | 986 |
| 303 | 20240325 | 143000 | 83621411500 | 460500 | 460500 | 461000 | 460000 | 1498 |
| 304 | 20240325 | 142900 | 82931752000 | 460500 | 459000 | 461000 | 459000 | 9521 |
| 305 | 20240325 | 142800 | 78552371500 | 459500 | 458000 | 459500 | 457500 | 4035 |
| 306 | 20240325 | 142700 | 76701898000 | 458000 | 458000 | 458000 | 457000 | 758 |
| 307 | 20240325 | 142600 | 76355029000 | 458000 | 457500 | 458000 | 457000 | 1173 |
| 308 | 20240325 | 142500 | 75818317000 | 457500 | 457500 | 457500 | 457000 | 199 |
| 309 | 20240325 | 142400 | 75727328000 | 457500 | 457500 | 457500 | 457000 | 217 |
| 310 | 20240325 | 142300 | 75628056500 | 457500 | 457500 | 457500 | 457000 | 342 |
| 311 | 20240325 | 142200 | 75471605000 | 456500 | 457500 | 458000 | 456500 | 2937 |
| 312 | 20240325 | 142100 | 74127838000 | 457500 | 455500 | 457500 | 455500 | 7782 |
| 313 | 20240325 | 142000 | 70577367000 | 455500 | 455500 | 456000 | 455000 | 425 |
| 314 | 20240325 | 141900 | 70383836000 | 456000 | 455500 | 456000 | 455000 | 2043 |
| 315 | 20240325 | 141800 | 69453251000 | 455500 | 455500 | 455500 | 455000 | 707 |
| 316 | 20240325 | 141700 | 69131255500 | 455500 | 455500 | 455500 | 455000 | 647 |
| 317 | 20240325 | 141600 | 68836568500 | 455500 | 455500 | 455500 | 455000 | 259 |
| 318 | 20240325 | 141500 | 68718620500 | 455500 | 455500 | 455500 | 455000 | 693 |
| 319 | 20240325 | 141400 | 68402993500 | 455000 | 455500 | 455500 | 455000 | 136 |
| 320 | 20240325 | 141300 | 68341065500 | 455500 | 455500 | 455500 | 455000 | 298 |
| 321 | 20240325 | 141200 | 68205341000 | 455500 | 455500 | 455500 | 455000 | 222 |
| 322 | 20240325 | 141100 | 68104256000 | 455500 | 455500 | 455500 | 455000 | 90 |
| 323 | 20240325 | 141000 | 68063269500 | 455500 | 455000 | 455500 | 455000 | 229 |
| 324 | 20240325 | 140900 | 67958994000 | 455000 | 455500 | 455500 | 455000 | 74 |
| 325 | 20240325 | 140800 | 67925292000 | 455500 | 455500 | 455500 | 455000 | 308 |
| 326 | 20240325 | 140700 | 67785111500 | 455500 | 455500 | 455500 | 455000 | 260 |
| 327 | 20240325 | 140600 | 67666708500 | 455500 | 455000 | 455500 | 454500 | 445 |
| 328 | 20240325 | 140500 | 67464342000 | 455000 | 455000 | 455500 | 454500 | 188 |
| 329 | 20240325 | 140400 | 67378776500 | 455000 | 454500 | 455500 | 454500 | 1649 |
| 330 | 20240325 | 140300 | 66628466000 | 455000 | 455000 | 455000 | 454500 | 119 |
| 331 | 20240325 | 140200 | 66574328000 | 455000 | 455000 | 455000 | 454500 | 241 |
| 332 | 20240325 | 140100 | 66464708000 | 455000 | 454500 | 455000 | 454500 | 161 |
| 333 | 20240325 | 140000 | 66391472500 | 454500 | 454500 | 455000 | 454000 | 194 |
| 334 | 20240325 | 135900 | 66303252000 | 454500 | 454500 | 455000 | 454000 | 264 |
| 335 | 20240325 | 135800 | 66183227000 | 455000 | 454500 | 455000 | 454000 | 487 |
| 336 | 20240325 | 135700 | 65961885000 | 454500 | 455000 | 455000 | 454000 | 272 |
| 337 | 20240325 | 135600 | 65838260500 | 455000 | 454500 | 455000 | 454000 | 364 |
| 338 | 20240325 | 135500 | 65672771500 | 454000 | 454000 | 454500 | 454000 | 127 |
| 339 | 20240325 | 135400 | 65615071500 | 454500 | 454500 | 454500 | 454000 | 142 |
| 340 | 20240325 | 135300 | 65550538500 | 454500 | 454500 | 454500 | 454000 | 134 |
| 341 | 20240325 | 135200 | 65489652000 | 454000 | 454500 | 454500 | 454000 | 193 |
| 342 | 20240325 | 135100 | 65401950500 | 454000 | 454500 | 455000 | 454000 | 159 |
| 343 | 20240325 | 135000 | 65329691500 | 455000 | 454500 | 455000 | 454000 | 555 |
| 344 | 20240325 | 134900 | 65077459500 | 454500 | 454000 | 454500 | 453500 | 255 |
| 345 | 20240325 | 134800 | 64961611000 | 454000 | 453500 | 454000 | 453500 | 325 |
| 346 | 20240325 | 134700 | 64814082000 | 454000 | 454500 | 454500 | 453500 | 490 |
| 347 | 20240325 | 134600 | 64591578000 | 454000 | 454500 | 454500 | 454000 | 112 |
| 348 | 20240325 | 134500 | 64540686500 | 454500 | 454500 | 454500 | 454000 | 432 |
| 349 | 20240325 | 134400 | 64344506000 | 454500 | 454000 | 454500 | 453500 | 846 |
| 350 | 20240325 | 134300 | 63960362000 | 454000 | 454500 | 454500 | 454000 | 182 |
| 351 | 20240325 | 134200 | 63877673000 | 454500 | 454000 | 454500 | 454000 | 146 |
| 352 | 20240325 | 134100 | 63811340000 | 454500 | 454500 | 454500 | 454000 | 116 |
| 353 | 20240325 | 134000 | 63758638000 | 454500 | 454500 | 454500 | 454000 | 144 |
| 354 | 20240325 | 133900 | 63693253500 | 454000 | 453500 | 454000 | 453500 | 214 |
| 355 | 20240325 | 133800 | 63596106000 | 454000 | 453500 | 454000 | 453500 | 195 |
| 356 | 20240325 | 133700 | 63507610500 | 454000 | 454000 | 454000 | 453500 | 137 |
| 357 | 20240325 | 133600 | 63445423000 | 453500 | 454000 | 454000 | 453500 | 53 |
| 358 | 20240325 | 133500 | 63421373000 | 454000 | 453500 | 454000 | 453500 | 105 |
| 359 | 20240325 | 133400 | 63373720500 | 454000 | 454000 | 454000 | 453500 | 126 |
| 360 | 20240325 | 133300 | 63316518500 | 453500 | 453500 | 454000 | 453500 | 142 |
| 361 | 20240325 | 133200 | 63252074500 | 454000 | 454000 | 454000 | 453500 | 180 |
| 362 | 20240325 | 133100 | 63170366000 | 453500 | 453500 | 454000 | 453500 | 180 |
| 363 | 20240325 | 133000 | 63088704500 | 453500 | 454000 | 454000 | 453500 | 235 |
| 364 | 20240325 | 132900 | 62982032000 | 453500 | 454000 | 454000 | 453500 | 76 |
| 365 | 20240325 | 132800 | 62947533500 | 454000 | 453500 | 454000 | 453500 | 552 |
| 366 | 20240325 | 132700 | 62696995500 | 454000 | 454000 | 454000 | 453500 | 163 |
| 367 | 20240325 | 132600 | 62623003000 | 453500 | 454000 | 454500 | 453500 | 1079 |
| 368 | 20240325 | 132500 | 62133206000 | 454000 | 454500 | 454500 | 454000 | 107 |
| 369 | 20240325 | 132400 | 62084607500 | 454000 | 454500 | 454500 | 454000 | 89 |
| 370 | 20240325 | 132300 | 62044180000 | 454500 | 454000 | 454500 | 454000 | 81 |
| 371 | 20240325 | 132200 | 62007386000 | 454500 | 454000 | 454500 | 454000 | 44 |
| 372 | 20240325 | 132100 | 61987395000 | 454000 | 454000 | 454500 | 454000 | 36 |
| 373 | 20240325 | 132000 | 61971043500 | 454000 | 454500 | 455000 | 454000 | 630 |
| 374 | 20240325 | 131900 | 61684766000 | 454500 | 454500 | 455000 | 454500 | 29 |
| 375 | 20240325 | 131800 | 61671579500 | 454500 | 454000 | 454500 | 454000 | 302 |
| 376 | 20240325 | 131700 | 61534341000 | 454500 | 454500 | 454500 | 454000 | 93 |
| 377 | 20240325 | 131600 | 61492098000 | 454000 | 454500 | 454500 | 454000 | 306 |
| 378 | 20240325 | 131500 | 61353029000 | 454000 | 454000 | 454500 | 454000 | 109 |
| 379 | 20240325 | 131400 | 61303519500 | 454500 | 454000 | 454500 | 454000 | 104 |
| 380 | 20240325 | 131300 | 61256265000 | 454000 | 454500 | 454500 | 454000 | 225 |
| 381 | 20240325 | 131200 | 61154098000 | 454500 | 454500 | 454500 | 454000 | 26 |
| 382 | 20240325 | 131100 | 61142286500 | 454500 | 454000 | 454500 | 454000 | 124 |
| 383 | 20240325 | 131000 | 61085981000 | 454500 | 454500 | 454500 | 454000 | 63 |
| 384 | 20240325 | 130900 | 61057364500 | 454500 | 454500 | 454500 | 454000 | 50 |
| 385 | 20240325 | 130800 | 61034646500 | 454000 | 454500 | 455000 | 454000 | 298 |
| 386 | 20240325 | 130700 | 60899188000 | 454500 | 454500 | 455000 | 454500 | 52 |
| 387 | 20240325 | 130600 | 60875542500 | 454500 | 454500 | 455000 | 454500 | 103 |
| 388 | 20240325 | 130500 | 60828698500 | 455000 | 454500 | 455000 | 454500 | 82 |
| 389 | 20240325 | 130400 | 60791417500 | 454500 | 454500 | 455000 | 454500 | 124 |
| 390 | 20240325 | 130300 | 60735019000 | 454500 | 455000 | 455000 | 454500 | 169 |
| 391 | 20240325 | 130200 | 60658191500 | 454500 | 455500 | 455500 | 454500 | 144 |
| 392 | 20240325 | 130100 | 60592654000 | 455000 | 455500 | 455500 | 455000 | 373 |
| 393 | 20240325 | 130000 | 60422926000 | 455000 | 455000 | 455500 | 455000 | 133 |
| 394 | 20240325 | 125900 | 60362381000 | 455000 | 455000 | 455500 | 455000 | 156 |
| 395 | 20240325 | 125800 | 60291367000 | 455000 | 455000 | 455500 | 455000 | 184 |
| 396 | 20240325 | 125700 | 60207629500 | 455500 | 455500 | 455500 | 454500 | 756 |
| 397 | 20240325 | 125600 | 59863639000 | 455000 | 454500 | 455500 | 454500 | 1006 |
| 398 | 20240325 | 125500 | 59405894000 | 454500 | 454500 | 455000 | 454500 | 145 |
| 399 | 20240325 | 125400 | 59339944500 | 455000 | 455000 | 455000 | 454500 | 43 |
| 400 | 20240325 | 125300 | 59320384000 | 455000 | 454500 | 455000 | 454500 | 132 |
| 401 | 20240325 | 125200 | 59260345500 | 455000 | 454500 | 455000 | 454500 | 509 |
| 402 | 20240325 | 125100 | 59028980500 | 454500 | 454000 | 454500 | 454000 | 84 |
| 403 | 20240325 | 125000 | 58990811000 | 454000 | 454500 | 454500 | 454000 | 469 |
| 404 | 20240325 | 124900 | 58777809500 | 454500 | 454000 | 454500 | 454000 | 58 |
| 405 | 20240325 | 124800 | 58751470000 | 454000 | 454000 | 454000 | 453500 | 436 |
| 406 | 20240325 | 124700 | 58553546000 | 454000 | 453500 | 454000 | 453500 | 85 |
| 407 | 20240325 | 124600 | 58514963500 | 454000 | 454000 | 454000 | 453500 | 203 |
| 408 | 20240325 | 124500 | 58422819000 | 453500 | 453500 | 454000 | 453500 | 244 |
| 409 | 20240325 | 124400 | 58312142000 | 453500 | 453500 | 454000 | 453500 | 55 |
| 410 | 20240325 | 124300 | 58287187500 | 454000 | 453500 | 454000 | 453500 | 74 |
| 411 | 20240325 | 124200 | 58253618500 | 453500 | 454000 | 454000 | 453500 | 59 |
| 412 | 20240325 | 124100 | 58226854500 | 453500 | 452500 | 454000 | 452500 | 881 |
| 413 | 20240325 | 124000 | 57827670500 | 452500 | 452500 | 453000 | 452500 | 81 |
| 414 | 20240325 | 123900 | 57791005500 | 452500 | 452500 | 453000 | 452500 | 98 |
| 415 | 20240325 | 123800 | 57746647500 | 452500 | 452500 | 453000 | 452500 | 455 |
| 416 | 20240325 | 123700 | 57540733500 | 453000 | 452500 | 453000 | 452500 | 137 |
| 417 | 20240325 | 123600 | 57478696000 | 453000 | 453000 | 453000 | 452500 | 149 |
| 418 | 20240325 | 123500 | 57411241000 | 452500 | 453000 | 453000 | 452500 | 87 |
| 419 | 20240325 | 123400 | 57371855500 | 453000 | 453000 | 453500 | 452500 | 3258 |
| 420 | 20240325 | 123300 | 55896769500 | 453500 | 453500 | 453500 | 453000 | 194 |
| 421 | 20240325 | 123200 | 55808867000 | 453000 | 453500 | 453500 | 453000 | 112 |
| 422 | 20240325 | 123100 | 55758118000 | 453500 | 453500 | 453500 | 453000 | 1021 |
| 423 | 20240325 | 123000 | 55295579500 | 453000 | 453500 | 453500 | 453000 | 719 |
| 424 | 20240325 | 122900 | 54969556500 | 453500 | 453500 | 454000 | 453500 | 35 |
| 425 | 20240325 | 122800 | 54953674000 | 453500 | 453500 | 454000 | 453500 | 90 |
| 426 | 20240325 | 122700 | 54912846000 | 454000 | 454000 | 454000 | 453500 | 149 |
| 427 | 20240325 | 122600 | 54845251000 | 453500 | 453500 | 454000 | 453500 | 92 |
| 428 | 20240325 | 122500 | 54803510000 | 454000 | 453500 | 454000 | 453500 | 54 |
| 429 | 20240325 | 122400 | 54779001000 | 454000 | 453500 | 454000 | 453500 | 81 |
| 430 | 20240325 | 122300 | 54742235000 | 453500 | 454000 | 454000 | 453500 | 91 |
| 431 | 20240325 | 122200 | 54700938500 | 453500 | 454000 | 454000 | 453500 | 146 |
| 432 | 20240325 | 122100 | 54634688000 | 454000 | 453500 | 454000 | 453500 | 80 |
| 433 | 20240325 | 122000 | 54598387000 | 454000 | 454000 | 454000 | 453500 | 118 |
| 434 | 20240325 | 121900 | 54544820500 | 454000 | 454000 | 454500 | 453500 | 730 |
| 435 | 20240325 | 121800 | 54213384000 | 454000 | 454000 | 454500 | 453500 | 442 |
| 436 | 20240325 | 121700 | 54012719500 | 453500 | 453500 | 454000 | 453500 | 79 |
| 437 | 20240325 | 121600 | 53976883500 | 454000 | 453500 | 454000 | 453500 | 601 |
| 438 | 20240325 | 121500 | 53704324500 | 454000 | 453500 | 454000 | 453500 | 34 |
| 439 | 20240325 | 121400 | 53688896500 | 454000 | 454000 | 454500 | 453500 | 48 |
| 440 | 20240325 | 121300 | 53667112000 | 454000 | 453000 | 454500 | 453000 | 227 |
| 441 | 20240325 | 121200 | 53564083500 | 453500 | 453500 | 453500 | 453000 | 222 |
| 442 | 20240325 | 121100 | 53463448500 | 453500 | 453500 | 453500 | 453000 | 126 |
| 443 | 20240325 | 121000 | 53406324500 | 453500 | 453500 | 453500 | 453000 | 181 |
| 444 | 20240325 | 120900 | 53324249000 | 453500 | 453500 | 453500 | 453000 | 88 |
| 445 | 20240325 | 120800 | 53284357500 | 453000 | 454000 | 454000 | 453000 | 65 |
| 446 | 20240325 | 120700 | 53254877000 | 453500 | 454000 | 454000 | 453500 | 613 |
| 447 | 20240325 | 120600 | 52976831500 | 454000 | 454000 | 454000 | 453500 | 53 |
| 448 | 20240325 | 120500 | 52952784500 | 453500 | 453500 | 454000 | 453000 | 785 |
| 449 | 20240325 | 120400 | 52596727000 | 453000 | 453500 | 453500 | 453000 | 42 |
| 450 | 20240325 | 120300 | 52577682000 | 453500 | 453000 | 453500 | 453000 | 124 |
| 451 | 20240325 | 120200 | 52521467000 | 453000 | 453000 | 453500 | 453000 | 48 |
| 452 | 20240325 | 120100 | 52499710000 | 453500 | 454000 | 454000 | 453000 | 571 |
| 453 | 20240325 | 120000 | 52240756000 | 453500 | 453500 | 454000 | 453500 | 58 |
| 454 | 20240325 | 115900 | 52214435000 | 453500 | 454000 | 454000 | 453500 | 1032 |
| 455 | 20240325 | 115800 | 51746326000 | 454000 | 453500 | 454000 | 453500 | 242 |
| 456 | 20240325 | 115700 | 51636476500 | 454000 | 453500 | 454000 | 453500 | 60 |
| 457 | 20240325 | 115600 | 51609240500 | 454000 | 453500 | 454000 | 453500 | 98 |
| 458 | 20240325 | 115500 | 51564767500 | 453500 | 454000 | 454000 | 453500 | 62 |
| 459 | 20240325 | 115400 | 51536627500 | 454000 | 454000 | 454000 | 453500 | 36 |
| 460 | 20240325 | 115300 | 51520294500 | 454000 | 453500 | 454000 | 453500 | 125 |
| 461 | 20240325 | 115200 | 51463588500 | 454000 | 453500 | 454000 | 453500 | 686 |
| 462 | 20240325 | 115100 | 51152432500 | 454000 | 454000 | 454000 | 453500 | 92 |
| 463 | 20240325 | 115000 | 51110683500 | 454000 | 453500 | 454000 | 453500 | 46 |
| 464 | 20240325 | 114900 | 51089804500 | 454000 | 454000 | 454000 | 453500 | 44 |
| 465 | 20240325 | 114800 | 51069843500 | 453500 | 454000 | 454000 | 453500 | 273 |
| 466 | 20240325 | 114700 | 50946005500 | 453500 | 454000 | 454000 | 453500 | 57 |
| 467 | 20240325 | 114600 | 50920134500 | 453500 | 454000 | 454000 | 453500 | 345 |
| 468 | 20240325 | 114500 | 50763661000 | 454000 | 454000 | 454000 | 453500 | 68 |
| 469 | 20240325 | 114400 | 50732795000 | 453500 | 454000 | 454000 | 453500 | 177 |
| 470 | 20240325 | 114300 | 50652456500 | 454000 | 454000 | 454000 | 453500 | 80 |
| 471 | 20240325 | 114200 | 50616156500 | 453500 | 453500 | 454000 | 453500 | 48 |
| 472 | 20240325 | 114100 | 50594377500 | 454000 | 454000 | 454500 | 453500 | 239 |
| 473 | 20240325 | 114000 | 50485883000 | 454500 | 453500 | 454500 | 453500 | 191 |
| 474 | 20240325 | 113900 | 50399167500 | 454000 | 454500 | 455000 | 453500 | 721 |
| 475 | 20240325 | 113800 | 50071736500 | 454500 | 454500 | 455000 | 454500 | 178 |
| 476 | 20240325 | 113700 | 49990827000 | 455000 | 454500 | 455000 | 454500 | 96 |
| 477 | 20240325 | 113600 | 49947175500 | 455000 | 455000 | 455000 | 454500 | 72 |
| 478 | 20240325 | 113500 | 49914433500 | 455000 | 455500 | 455500 | 454500 | 484 |
| 479 | 20240325 | 113400 | 49694353000 | 455000 | 455000 | 455500 | 455000 | 178 |
| 480 | 20240325 | 113300 | 49613357000 | 455000 | 455000 | 455500 | 455000 | 60 |
| 481 | 20240325 | 113200 | 49586043500 | 455000 | 455500 | 455500 | 455000 | 133 |
| 482 | 20240325 | 113100 | 49525516000 | 455000 | 455500 | 455500 | 455000 | 261 |
| 483 | 20240325 | 113000 | 49406749000 | 455500 | 455500 | 456000 | 455000 | 897 |
| 484 | 20240325 | 112900 | 48998148500 | 455500 | 455500 | 456000 | 455500 | 93 |
| 485 | 20240325 | 112800 | 48955767500 | 456000 | 455500 | 456000 | 455500 | 73 |
| 486 | 20240325 | 112700 | 48922491000 | 455500 | 455500 | 456000 | 455000 | 1578 |
| 487 | 20240325 | 112600 | 48203714000 | 455500 | 455000 | 455500 | 455000 | 240 |
| 488 | 20240325 | 112500 | 48094422000 | 455500 | 455000 | 455500 | 455000 | 88 |
| 489 | 20240325 | 112400 | 48054353000 | 455000 | 455000 | 455500 | 455000 | 138 |
| 490 | 20240325 | 112300 | 47991535500 | 455000 | 455000 | 455000 | 454500 | 129 |
| 491 | 20240325 | 112200 | 47932845000 | 455000 | 454500 | 455000 | 454000 | 931 |
| 492 | 20240325 | 112100 | 47509251000 | 454000 | 454500 | 454500 | 454000 | 251 |
| 493 | 20240325 | 112000 | 47395197000 | 454500 | 454500 | 454500 | 454000 | 68 |
| 494 | 20240325 | 111900 | 47364300500 | 454500 | 454500 | 454500 | 454000 | 103 |
| 495 | 20240325 | 111800 | 47317511500 | 454000 | 454000 | 454500 | 454000 | 58 |
| 496 | 20240325 | 111700 | 47291156500 | 454500 | 454500 | 454500 | 454000 | 82 |
| 497 | 20240325 | 111600 | 47253893000 | 454000 | 454500 | 454500 | 454000 | 107 |
| 498 | 20240325 | 111500 | 47205296000 | 454000 | 455000 | 455000 | 454000 | 78 |
| 499 | 20240325 | 111400 | 47169850500 | 455000 | 455000 | 455000 | 454500 | 413 |
| 500 | 20240325 | 111300 | 46982087000 | 455000 | 454500 | 455000 | 454500 | 49 |
| 501 | 20240325 | 111200 | 46959808500 | 454500 | 454500 | 455000 | 454500 | 212 |
| 502 | 20240325 | 111100 | 46863452000 | 455000 | 454500 | 455000 | 453500 | 1135 |
| 503 | 20240325 | 111000 | 46347710500 | 454500 | 455000 | 455000 | 454500 | 68 |
| 504 | 20240325 | 110900 | 46316799000 | 454500 | 455000 | 455000 | 454500 | 66 |
| 505 | 20240325 | 110800 | 46286790000 | 454500 | 455000 | 455000 | 454500 | 30 |
| 506 | 20240325 | 110700 | 46273146500 | 455000 | 455000 | 455000 | 454500 | 84 |
| 507 | 20240325 | 110600 | 46234949000 | 455000 | 454500 | 455000 | 454500 | 168 |
| 508 | 20240325 | 110500 | 46158560000 | 454500 | 455000 | 455000 | 454500 | 355 |
| 509 | 20240325 | 110400 | 45997208000 | 455000 | 455000 | 455000 | 454500 | 152 |
| 510 | 20240325 | 110300 | 45928081000 | 454500 | 455000 | 455000 | 454500 | 172 |
| 511 | 20240325 | 110200 | 45849844500 | 454500 | 454500 | 455000 | 454500 | 38 |
| 512 | 20240325 | 110100 | 45832562000 | 454500 | 455000 | 455000 | 454500 | 189 |
| 513 | 20240325 | 110000 | 45746643500 | 454500 | 454500 | 455000 | 454000 | 270 |
| 514 | 20240325 | 105900 | 45623929500 | 454500 | 454000 | 454500 | 454000 | 443 |
| 515 | 20240325 | 105800 | 45422647500 | 454000 | 454500 | 454500 | 454000 | 859 |
| 516 | 20240325 | 105700 | 45032657500 | 454000 | 454000 | 454000 | 453500 | 645 |
| 517 | 20240325 | 105600 | 44739855500 | 454000 | 454500 | 454500 | 454000 | 190 |
| 518 | 20240325 | 105500 | 44653587500 | 454500 | 454000 | 454500 | 454000 | 116 |
| 519 | 20240325 | 105400 | 44600905500 | 454000 | 454500 | 454500 | 454000 | 122 |
| 520 | 20240325 | 105300 | 44545480500 | 454000 | 454500 | 454500 | 453500 | 1037 |
| 521 | 20240325 | 105200 | 44074372000 | 455000 | 454000 | 455000 | 453500 | 1286 |
| 522 | 20240325 | 105100 | 43490296000 | 454000 | 454000 | 454000 | 453500 | 54 |
| 523 | 20240325 | 105000 | 43465782500 | 453500 | 454000 | 454000 | 453500 | 123 |
| 524 | 20240325 | 104900 | 43409965000 | 453500 | 454000 | 454000 | 453500 | 58 |
| 525 | 20240325 | 104800 | 43383638000 | 454000 | 454500 | 454500 | 453500 | 148 |
| 526 | 20240325 | 104700 | 43316489000 | 454000 | 454000 | 454500 | 453500 | 682 |
| 527 | 20240325 | 104600 | 43007076500 | 454000 | 454000 | 454000 | 453500 | 113 |
| 528 | 20240325 | 104500 | 42955782000 | 454000 | 453000 | 454000 | 453000 | 982 |
| 529 | 20240325 | 104400 | 42510462500 | 453000 | 453000 | 453500 | 453000 | 596 |
| 530 | 20240325 | 104300 | 42240460500 | 453500 | 454000 | 454000 | 453000 | 1105 |
| 531 | 20240325 | 104200 | 41739318500 | 454000 | 455000 | 455000 | 454000 | 1478 |
| 532 | 20240325 | 104100 | 41067253000 | 455500 | 455500 | 455500 | 455000 | 637 |
| 533 | 20240325 | 104000 | 40777128500 | 455500 | 455500 | 455500 | 455000 | 143 |
| 534 | 20240325 | 103900 | 40712019500 | 455000 | 455000 | 455500 | 455000 | 2316 |
| 535 | 20240325 | 103800 | 39657341500 | 455500 | 455500 | 455500 | 455000 | 266 |
| 536 | 20240325 | 103700 | 39536221000 | 455500 | 455500 | 455500 | 455000 | 260 |
| 537 | 20240325 | 103600 | 39417892500 | 455500 | 455500 | 455500 | 455000 | 158 |
| 538 | 20240325 | 103500 | 39345949000 | 455500 | 454500 | 455500 | 454500 | 1533 |
| 539 | 20240325 | 103400 | 38648387500 | 455000 | 455000 | 455000 | 454500 | 158 |
| 540 | 20240325 | 103300 | 38576527000 | 454500 | 455500 | 455500 | 454500 | 824 |
| 541 | 20240325 | 103200 | 38201556000 | 455500 | 455000 | 455500 | 455000 | 235 |
| 542 | 20240325 | 103100 | 38094543000 | 455000 | 455000 | 455500 | 455000 | 154 |
| 543 | 20240325 | 103000 | 38024415000 | 455500 | 455000 | 455500 | 455000 | 325 |
| 544 | 20240325 | 102900 | 37876490000 | 455500 | 455500 | 455500 | 455000 | 87 |
| 545 | 20240325 | 102800 | 37836868000 | 455500 | 455500 | 455500 | 455000 | 601 |
| 546 | 20240325 | 102700 | 37563307500 | 455500 | 455000 | 455500 | 455000 | 112 |
| 547 | 20240325 | 102600 | 37512302500 | 455500 | 455000 | 455500 | 455000 | 138 |
| 548 | 20240325 | 102500 | 37449482000 | 455000 | 455500 | 455500 | 455000 | 239 |
| 549 | 20240325 | 102400 | 37340684000 | 455500 | 455000 | 455500 | 455000 | 194 |
| 550 | 20240325 | 102300 | 37252384500 | 455500 | 455500 | 455500 | 455000 | 256 |
| 551 | 20240325 | 102200 | 37135784500 | 455500 | 455500 | 455500 | 455000 | 571 |
| 552 | 20240325 | 102100 | 36875795000 | 455500 | 455000 | 455500 | 455000 | 686 |
| 553 | 20240325 | 102000 | 36563327000 | 455500 | 455000 | 455500 | 454500 | 964 |
| 554 | 20240325 | 101900 | 36124606500 | 455000 | 455000 | 455000 | 454500 | 445 |
| 555 | 20240325 | 101800 | 35922133000 | 455000 | 455000 | 455000 | 454500 | 211 |
| 556 | 20240325 | 101700 | 35826134500 | 455000 | 453500 | 455000 | 453500 | 841 |
| 557 | 20240325 | 101600 | 35444199500 | 454000 | 454000 | 454000 | 453500 | 515 |
| 558 | 20240325 | 101500 | 35210606500 | 454000 | 453500 | 454000 | 453000 | 730 |
| 559 | 20240325 | 101400 | 34879581500 | 453500 | 453500 | 453500 | 453000 | 240 |
| 560 | 20240325 | 101300 | 34770787000 | 453000 | 453500 | 453500 | 453000 | 112 |
| 561 | 20240325 | 101200 | 34720021000 | 453000 | 453000 | 453500 | 453000 | 175 |
| 562 | 20240325 | 101100 | 34640685500 | 453000 | 453000 | 453500 | 453000 | 157 |
| 563 | 20240325 | 101000 | 34569543000 | 453500 | 453000 | 453500 | 452500 | 535 |
| 564 | 20240325 | 100900 | 34327184000 | 452500 | 453500 | 453500 | 452500 | 571 |
| 565 | 20240325 | 100800 | 34068575000 | 453000 | 454000 | 454000 | 453000 | 2526 |
| 566 | 20240325 | 100700 | 32922876000 | 454000 | 454500 | 454500 | 454000 | 321 |
| 567 | 20240325 | 100600 | 32777103500 | 454000 | 454500 | 454500 | 454000 | 139 |
| 568 | 20240325 | 100500 | 32713948000 | 454500 | 454500 | 454500 | 454000 | 98 |
| 569 | 20240325 | 100400 | 32669421500 | 454500 | 455000 | 455000 | 454000 | 431 |
| 570 | 20240325 | 100300 | 32473552500 | 454500 | 455500 | 455500 | 454500 | 1088 |
| 571 | 20240325 | 100200 | 31978620500 | 455500 | 455500 | 455500 | 455000 | 276 |
| 572 | 20240325 | 100100 | 31852959500 | 455500 | 455000 | 455500 | 455000 | 775 |
| 573 | 20240325 | 100000 | 31500300500 | 455000 | 454500 | 455000 | 454500 | 254 |
| 574 | 20240325 | 095900 | 31384781500 | 454500 | 455000 | 455000 | 454000 | 671 |
| 575 | 20240325 | 095800 | 31079806500 | 455000 | 454500 | 455000 | 454500 | 1698 |
| 576 | 20240325 | 095700 | 30307272000 | 454500 | 455000 | 455000 | 454000 | 201 |
| 577 | 20240325 | 095600 | 30215921500 | 455000 | 454500 | 455000 | 454000 | 852 |
| 578 | 20240325 | 095500 | 29828674000 | 454500 | 454000 | 455000 | 454000 | 708 |
| 579 | 20240325 | 095400 | 29506830500 | 454000 | 454500 | 454500 | 454000 | 375 |
| 580 | 20240325 | 095300 | 29336543000 | 454000 | 453500 | 454500 | 453000 | 927 |
| 581 | 20240325 | 095200 | 28915710500 | 453500 | 453500 | 453500 | 453000 | 202 |
| 582 | 20240325 | 095100 | 28824147500 | 453000 | 453000 | 453500 | 453000 | 193 |
| 583 | 20240325 | 095000 | 28736702000 | 453500 | 452500 | 453500 | 452500 | 833 |
| 584 | 20240325 | 094900 | 28359257500 | 452500 | 453000 | 453500 | 452500 | 2082 |
| 585 | 20240325 | 094800 | 27415858500 | 453000 | 453500 | 453500 | 453000 | 714 |
| 586 | 20240325 | 094700 | 27092380000 | 453500 | 453500 | 454000 | 453000 | 649 |
| 587 | 20240325 | 094600 | 26798111500 | 453000 | 454000 | 454000 | 453000 | 1830 |
| 588 | 20240325 | 094500 | 25968299500 | 454000 | 453500 | 454000 | 453500 | 623 |
| 589 | 20240325 | 094400 | 25685596500 | 453500 | 454000 | 454500 | 453500 | 822 |
| 590 | 20240325 | 094300 | 25312443500 | 454500 | 454500 | 454500 | 454000 | 209 |
| 591 | 20240325 | 094200 | 25217478000 | 454500 | 454500 | 454500 | 454000 | 728 |
| 592 | 20240325 | 094100 | 24886672000 | 454500 | 455000 | 455000 | 454500 | 185 |
| 593 | 20240325 | 094000 | 24802551000 | 454500 | 454500 | 455000 | 454500 | 182 |
| 594 | 20240325 | 093900 | 24719760000 | 454500 | 455000 | 455500 | 454500 | 1414 |
| 595 | 20240325 | 093800 | 24076428500 | 455000 | 455500 | 456000 | 455000 | 1059 |
| 596 | 20240325 | 093700 | 23594067000 | 456000 | 455500 | 456000 | 455000 | 479 |
| 597 | 20240325 | 093600 | 23375865000 | 455500 | 455000 | 455500 | 455000 | 480 |
| 598 | 20240325 | 093500 | 23157240000 | 455500 | 455500 | 456000 | 455000 | 2205 |
| 599 | 20240325 | 093400 | 22152894000 | 455500 | 454500 | 455500 | 454500 | 834 |
| 600 | 20240325 | 093300 | 21773431500 | 455000 | 455000 | 455000 | 454500 | 303 |
| 601 | 20240325 | 093200 | 21635654500 | 455000 | 455000 | 455500 | 454500 | 809 |
| 602 | 20240325 | 093100 | 21267554500 | 455500 | 455500 | 455500 | 455000 | 322 |
| 603 | 20240325 | 093000 | 21120996000 | 455000 | 454500 | 455500 | 454500 | 649 |
| 604 | 20240325 | 092900 | 20825703500 | 454500 | 455000 | 455500 | 454500 | 726 |
| 605 | 20240325 | 092800 | 20495357000 | 454500 | 455500 | 455500 | 454500 | 969 |
| 606 | 20240325 | 092700 | 20054390000 | 455500 | 456000 | 456000 | 455000 | 1323 |
| 607 | 20240325 | 092600 | 19451598500 | 455500 | 455500 | 456000 | 455500 | 2226 |
| 608 | 20240325 | 092500 | 18436797500 | 455500 | 455000 | 456000 | 455000 | 2825 |
| 609 | 20240325 | 092400 | 17150170000 | 455000 | 455000 | 455000 | 454500 | 631 |
| 610 | 20240325 | 092300 | 16863111500 | 455000 | 455000 | 455500 | 454500 | 2429 |
| 611 | 20240325 | 092200 | 15757817000 | 454500 | 455000 | 455000 | 454500 | 269 |
| 612 | 20240325 | 092100 | 15635488500 | 454500 | 454000 | 455000 | 454000 | 965 |
| 613 | 20240325 | 092000 | 15196866500 | 454500 | 453500 | 454500 | 453000 | 1139 |
| 614 | 20240325 | 091900 | 14679644500 | 453000 | 453000 | 453500 | 452500 | 1573 |
| 615 | 20240325 | 091800 | 13967246000 | 453000 | 453500 | 453500 | 452500 | 1173 |
| 616 | 20240325 | 091700 | 13435933500 | 453500 | 453500 | 454000 | 453000 | 978 |
| 617 | 20240325 | 091600 | 12992426500 | 453500 | 454500 | 454500 | 453500 | 260 |
| 618 | 20240325 | 091500 | 12874390500 | 454500 | 453500 | 454500 | 453500 | 586 |
| 619 | 20240325 | 091400 | 12608381000 | 454000 | 454500 | 454500 | 453500 | 1249 |
| 620 | 20240325 | 091300 | 12041421500 | 454500 | 454000 | 454500 | 454000 | 678 |
| 621 | 20240325 | 091200 | 11733479500 | 454500 | 454500 | 454500 | 453500 | 2195 |
| 622 | 20240325 | 091100 | 10736868000 | 454500 | 455000 | 455000 | 454500 | 403 |
| 623 | 20240325 | 091000 | 10553631000 | 455000 | 454000 | 455000 | 454000 | 879 |
| 624 | 20240325 | 090900 | 10154097000 | 454000 | 455000 | 455000 | 454000 | 739 |
| 625 | 20240325 | 090800 | 9818284000 | 454500 | 455000 | 455000 | 453500 | 2245 |
| 626 | 20240325 | 090700 | 8798580500 | 455000 | 456000 | 456000 | 454500 | 1847 |
| 627 | 20240325 | 090600 | 7957722500 | 456000 | 456000 | 456000 | 455500 | 677 |
| 628 | 20240325 | 090500 | 7649117000 | 456000 | 455000 | 456000 | 455000 | 1065 |
| 629 | 20240325 | 090400 | 7164090500 | 455000 | 455500 | 455500 | 454500 | 2876 |
| 630 | 20240325 | 090300 | 5855746000 | 455000 | 454500 | 455500 | 453500 | 4144 |
| 631 | 20240325 | 090200 | 3971923000 | 454000 | 452500 | 454500 | 452500 | 3982 |
| 632 | 20240325 | 090100 | 2165781500 | 453000 | 454000 | 454000 | 452500 | 1485 |
| 633 | 20240325 | 090000 | 1493186000 | 454000 | 450500 | 454000 | 450500 | 3277 |