37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 193100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 3 | 20240319 | 193000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 4 | 20240319 | 192900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 5 | 20240319 | 192800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 6 | 20240319 | 192700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 7 | 20240319 | 192600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 8 | 20240319 | 192500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 9 | 20240319 | 192400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 10 | 20240319 | 192300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 11 | 20240319 | 192200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 12 | 20240319 | 192100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 13 | 20240319 | 192000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 14 | 20240319 | 191900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 15 | 20240319 | 191800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 16 | 20240319 | 191700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 17 | 20240319 | 191600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 18 | 20240319 | 191500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 19 | 20240319 | 191400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 20 | 20240319 | 191300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 21 | 20240319 | 191200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 22 | 20240319 | 191100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 23 | 20240319 | 191000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 24 | 20240319 | 190900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 25 | 20240319 | 190800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 26 | 20240319 | 190700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 27 | 20240319 | 190600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 28 | 20240319 | 190500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 29 | 20240319 | 190400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 30 | 20240319 | 190300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 31 | 20240319 | 190200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 32 | 20240319 | 190100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 33 | 20240319 | 190000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 34 | 20240319 | 185900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 35 | 20240319 | 185800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 36 | 20240319 | 185700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 37 | 20240319 | 185600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 38 | 20240319 | 185500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 39 | 20240319 | 185400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 40 | 20240319 | 185300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 41 | 20240319 | 185200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 42 | 20240319 | 185100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 43 | 20240319 | 185000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 44 | 20240319 | 184900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 45 | 20240319 | 184800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 46 | 20240319 | 184700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 47 | 20240319 | 184600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 48 | 20240319 | 184500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 49 | 20240319 | 184400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 50 | 20240319 | 184300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 51 | 20240319 | 184200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 52 | 20240319 | 184100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 53 | 20240319 | 184000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 54 | 20240319 | 183900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 55 | 20240319 | 183800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 56 | 20240319 | 183700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 57 | 20240319 | 183600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 58 | 20240319 | 183500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 59 | 20240319 | 183400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 60 | 20240319 | 183300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 61 | 20240319 | 183200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 62 | 20240319 | 183100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 63 | 20240319 | 183000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 64 | 20240319 | 182900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 65 | 20240319 | 182800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 66 | 20240319 | 182700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 67 | 20240319 | 182600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 68 | 20240319 | 182500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 69 | 20240319 | 182400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 70 | 20240319 | 182300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 71 | 20240319 | 182200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 72 | 20240319 | 182100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 73 | 20240319 | 182000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 74 | 20240319 | 181900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 75 | 20240319 | 181800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 76 | 20240319 | 181700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 77 | 20240319 | 181600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 78 | 20240319 | 181500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 79 | 20240319 | 181400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 80 | 20240319 | 181300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 81 | 20240319 | 181200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 82 | 20240319 | 181100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 83 | 20240319 | 181000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 84 | 20240319 | 180900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 85 | 20240319 | 180800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 86 | 20240319 | 180700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 87 | 20240319 | 180600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 88 | 20240319 | 180500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 89 | 20240319 | 180400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 90 | 20240319 | 180300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 91 | 20240319 | 180200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 92 | 20240319 | 180100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 93 | 20240319 | 180000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 94 | 20240319 | 175900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 95 | 20240319 | 175800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 96 | 20240319 | 175700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 97 | 20240319 | 175600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 98 | 20240319 | 175500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 99 | 20240319 | 175400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 100 | 20240319 | 175300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 101 | 20240319 | 175200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 102 | 20240319 | 175100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 103 | 20240319 | 175000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 104 | 20240319 | 174900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 105 | 20240319 | 174800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 106 | 20240319 | 174700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 107 | 20240319 | 174600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 108 | 20240319 | 174500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 109 | 20240319 | 174400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 110 | 20240319 | 174300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 111 | 20240319 | 174200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 112 | 20240319 | 174100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 113 | 20240319 | 174000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 114 | 20240319 | 173900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 115 | 20240319 | 173800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 116 | 20240319 | 173700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 117 | 20240319 | 173600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 118 | 20240319 | 173500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 119 | 20240319 | 173400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 120 | 20240319 | 173300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 121 | 20240319 | 173200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 122 | 20240319 | 173100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 123 | 20240319 | 173000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 124 | 20240319 | 172900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 125 | 20240319 | 172800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 126 | 20240319 | 172700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 127 | 20240319 | 172600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 128 | 20240319 | 172500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 129 | 20240319 | 172400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 130 | 20240319 | 172300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 131 | 20240319 | 172200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 132 | 20240319 | 172100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 133 | 20240319 | 172000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 134 | 20240319 | 171900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 135 | 20240319 | 171800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 136 | 20240319 | 171700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 137 | 20240319 | 171600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 138 | 20240319 | 171500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 139 | 20240319 | 171400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 140 | 20240319 | 171300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 141 | 20240319 | 171200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 142 | 20240319 | 171100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 143 | 20240319 | 171000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 144 | 20240319 | 170900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 145 | 20240319 | 170800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 146 | 20240319 | 170700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 147 | 20240319 | 170600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 148 | 20240319 | 170500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 149 | 20240319 | 170400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 150 | 20240319 | 170300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 151 | 20240319 | 170200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 152 | 20240319 | 170100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 153 | 20240319 | 170000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 154 | 20240319 | 165900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 155 | 20240319 | 165800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 156 | 20240319 | 165700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 157 | 20240319 | 165600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 158 | 20240319 | 165500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 159 | 20240319 | 165400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 160 | 20240319 | 165300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 161 | 20240319 | 165200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 162 | 20240319 | 165100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 163 | 20240319 | 165000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 164 | 20240319 | 164900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 165 | 20240319 | 164800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 166 | 20240319 | 164700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 167 | 20240319 | 164600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 168 | 20240319 | 164500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 169 | 20240319 | 164400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 170 | 20240319 | 164300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 171 | 20240319 | 164200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 172 | 20240319 | 164100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 173 | 20240319 | 164000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 174 | 20240319 | 163900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 175 | 20240319 | 163800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 176 | 20240319 | 163700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 177 | 20240319 | 163600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 178 | 20240319 | 163500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 179 | 20240319 | 163400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 180 | 20240319 | 163300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 181 | 20240319 | 163200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 182 | 20240319 | 163100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 183 | 20240319 | 163000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 184 | 20240319 | 162900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 185 | 20240319 | 162800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 186 | 20240319 | 162700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 187 | 20240319 | 162600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 188 | 20240319 | 162500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 189 | 20240319 | 162400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 190 | 20240319 | 162300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 191 | 20240319 | 162200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 192 | 20240319 | 162100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 193 | 20240319 | 162000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 194 | 20240319 | 161900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 195 | 20240319 | 161800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 196 | 20240319 | 161700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 197 | 20240319 | 161600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 198 | 20240319 | 161500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 199 | 20240319 | 161400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 200 | 20240319 | 161300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 201 | 20240319 | 161200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 202 | 20240319 | 161100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 203 | 20240319 | 161000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 204 | 20240319 | 160900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 205 | 20240319 | 160800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 206 | 20240319 | 160700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 207 | 20240319 | 160600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 208 | 20240319 | 160500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 209 | 20240319 | 160400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 210 | 20240319 | 160300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 211 | 20240319 | 160200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 212 | 20240319 | 160100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 213 | 20240319 | 160000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 214 | 20240319 | 155900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 215 | 20240319 | 155800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 216 | 20240319 | 155700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 217 | 20240319 | 155600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 218 | 20240319 | 155500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 219 | 20240319 | 155400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 220 | 20240319 | 155300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 221 | 20240319 | 155200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 222 | 20240319 | 155100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 223 | 20240319 | 155000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 224 | 20240319 | 154900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 225 | 20240319 | 154800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 226 | 20240319 | 154700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 227 | 20240319 | 154600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 228 | 20240319 | 154500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 229 | 20240319 | 154400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 230 | 20240319 | 154300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 231 | 20240319 | 154200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 232 | 20240319 | 154100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 233 | 20240319 | 154000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 234 | 20240319 | 153900 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 235 | 20240319 | 153800 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 236 | 20240319 | 153700 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 237 | 20240319 | 153600 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 238 | 20240319 | 153500 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 239 | 20240319 | 153400 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 240 | 20240319 | 153300 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 241 | 20240319 | 153200 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 242 | 20240319 | 153100 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 243 | 20240319 | 153000 | 99323726000 | 436500 | 436500 | 436500 | 436500 | 14611 |
| 244 | 20240319 | 152900 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 245 | 20240319 | 152800 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 246 | 20240319 | 152700 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 247 | 20240319 | 152600 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 248 | 20240319 | 152500 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 249 | 20240319 | 152400 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 250 | 20240319 | 152300 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 251 | 20240319 | 152200 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 252 | 20240319 | 152100 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 253 | 20240319 | 152000 | 92946024500 | 436500 | 436500 | 436500 | 436500 | 0 |
| 254 | 20240319 | 151900 | 92946024500 | 436500 | 436000 | 436500 | 436000 | 706 |
| 255 | 20240319 | 151800 | 92637955500 | 436000 | 436500 | 436500 | 436000 | 385 |
| 256 | 20240319 | 151700 | 92469981500 | 436500 | 436500 | 436500 | 436000 | 1064 |
| 257 | 20240319 | 151600 | 92005584500 | 436500 | 436500 | 436500 | 436000 | 377 |
| 258 | 20240319 | 151500 | 91841030000 | 436500 | 436000 | 436500 | 436000 | 410 |
| 259 | 20240319 | 151400 | 91662137000 | 436500 | 436500 | 436500 | 436000 | 427 |
| 260 | 20240319 | 151300 | 91475847000 | 436000 | 436500 | 436500 | 436000 | 401 |
| 261 | 20240319 | 151200 | 91300856500 | 436500 | 436000 | 436500 | 436000 | 535 |
| 262 | 20240319 | 151100 | 91067522000 | 436000 | 436000 | 436500 | 436000 | 318 |
| 263 | 20240319 | 151000 | 90928743500 | 436500 | 436500 | 436500 | 436000 | 283 |
| 264 | 20240319 | 150900 | 90805253500 | 436500 | 436500 | 436500 | 436000 | 177 |
| 265 | 20240319 | 150800 | 90728029500 | 436500 | 436500 | 436500 | 436000 | 194 |
| 266 | 20240319 | 150700 | 90643368000 | 436500 | 436000 | 436500 | 436000 | 216 |
| 267 | 20240319 | 150600 | 90549122000 | 436000 | 436000 | 436500 | 436000 | 144 |
| 268 | 20240319 | 150500 | 90486278500 | 436500 | 436500 | 436500 | 436000 | 151 |
| 269 | 20240319 | 150400 | 90420371500 | 436000 | 436000 | 436500 | 436000 | 235 |
| 270 | 20240319 | 150300 | 90317859000 | 436000 | 435500 | 436500 | 435500 | 1269 |
| 271 | 20240319 | 150200 | 89764656500 | 436000 | 435500 | 436000 | 435500 | 105 |
| 272 | 20240319 | 150100 | 89718887500 | 436000 | 436500 | 436500 | 435500 | 2366 |
| 273 | 20240319 | 150000 | 88687195000 | 436000 | 436500 | 436500 | 436000 | 150 |
| 274 | 20240319 | 145900 | 88621733500 | 436000 | 436500 | 436500 | 436000 | 487 |
| 275 | 20240319 | 145800 | 88409206500 | 436500 | 436500 | 436500 | 436000 | 108 |
| 276 | 20240319 | 145700 | 88362073500 | 436500 | 436500 | 436500 | 436000 | 111 |
| 277 | 20240319 | 145600 | 88313631000 | 436000 | 436500 | 436500 | 435500 | 951 |
| 278 | 20240319 | 145500 | 87898983500 | 436000 | 436000 | 436500 | 435500 | 1915 |
| 279 | 20240319 | 145400 | 87064137000 | 436000 | 436500 | 436500 | 436000 | 66 |
| 280 | 20240319 | 145300 | 87035338000 | 436500 | 436000 | 436500 | 436000 | 261 |
| 281 | 20240319 | 145200 | 86921466000 | 436500 | 436000 | 436500 | 436000 | 323 |
| 282 | 20240319 | 145100 | 86780556000 | 436500 | 436000 | 436500 | 436000 | 61 |
| 283 | 20240319 | 145000 | 86753936500 | 436500 | 436500 | 436500 | 435500 | 243 |
| 284 | 20240319 | 144900 | 86647979000 | 436500 | 436000 | 436500 | 435500 | 331 |
| 285 | 20240319 | 144800 | 86503664000 | 436000 | 436000 | 436500 | 435500 | 239 |
| 286 | 20240319 | 144700 | 86399449500 | 435500 | 436000 | 436500 | 435500 | 206 |
| 287 | 20240319 | 144600 | 86309623000 | 436000 | 436000 | 436500 | 435500 | 299 |
| 288 | 20240319 | 144500 | 86179325500 | 436000 | 435500 | 436000 | 435500 | 519 |
| 289 | 20240319 | 144400 | 85953102500 | 435500 | 436000 | 436000 | 435500 | 160 |
| 290 | 20240319 | 144300 | 85883348500 | 436000 | 435500 | 436000 | 435500 | 250 |
| 291 | 20240319 | 144200 | 85774349500 | 436000 | 436000 | 436000 | 435500 | 86 |
| 292 | 20240319 | 144100 | 85736881500 | 436000 | 435500 | 436000 | 435500 | 240 |
| 293 | 20240319 | 144000 | 85632330000 | 435500 | 435500 | 436000 | 435000 | 170 |
| 294 | 20240319 | 143900 | 85558294500 | 435500 | 435000 | 435500 | 435000 | 1046 |
| 295 | 20240319 | 143800 | 85102820500 | 435000 | 435500 | 435500 | 435000 | 133 |
| 296 | 20240319 | 143700 | 85044939500 | 435500 | 435500 | 435500 | 435000 | 559 |
| 297 | 20240319 | 143600 | 84801741500 | 435500 | 435000 | 435500 | 435000 | 94 |
| 298 | 20240319 | 143500 | 84760818000 | 435500 | 435000 | 435500 | 435000 | 106 |
| 299 | 20240319 | 143400 | 84714668500 | 435500 | 435500 | 435500 | 435000 | 235 |
| 300 | 20240319 | 143300 | 84612412500 | 435000 | 435500 | 435500 | 435000 | 143 |
| 301 | 20240319 | 143200 | 84550157500 | 435000 | 435000 | 435500 | 435000 | 112 |
| 302 | 20240319 | 143100 | 84501407000 | 435000 | 435000 | 435500 | 435000 | 177 |
| 303 | 20240319 | 143000 | 84424369000 | 435000 | 435500 | 435500 | 435000 | 135 |
| 304 | 20240319 | 142900 | 84365622500 | 435000 | 435500 | 435500 | 435000 | 106 |
| 305 | 20240319 | 142800 | 84319498000 | 435000 | 435500 | 435500 | 435000 | 73 |
| 306 | 20240319 | 142700 | 84287724500 | 435000 | 435500 | 435500 | 435000 | 111 |
| 307 | 20240319 | 142600 | 84239425000 | 435500 | 435500 | 435500 | 435000 | 60 |
| 308 | 20240319 | 142500 | 84213314500 | 435500 | 436000 | 436000 | 435000 | 1067 |
| 309 | 20240319 | 142400 | 83748691000 | 435500 | 436000 | 436000 | 435500 | 79 |
| 310 | 20240319 | 142300 | 83714272500 | 435500 | 435500 | 436000 | 435500 | 143 |
| 311 | 20240319 | 142200 | 83651980500 | 435500 | 436500 | 436500 | 435500 | 1464 |
| 312 | 20240319 | 142100 | 83013762000 | 436500 | 436500 | 436500 | 436000 | 127 |
| 313 | 20240319 | 142000 | 82958350500 | 436500 | 436500 | 436500 | 436000 | 83 |
| 314 | 20240319 | 141900 | 82922122500 | 436500 | 436500 | 436500 | 436500 | 133 |
| 315 | 20240319 | 141800 | 82864068000 | 436500 | 436500 | 436500 | 436000 | 165 |
| 316 | 20240319 | 141700 | 82792046500 | 436500 | 436000 | 436500 | 436000 | 272 |
| 317 | 20240319 | 141600 | 82673383500 | 436500 | 436500 | 436500 | 436000 | 201 |
| 318 | 20240319 | 141500 | 82585674500 | 436500 | 436500 | 436500 | 436000 | 162 |
| 319 | 20240319 | 141400 | 82514985500 | 436500 | 436500 | 436500 | 436000 | 175 |
| 320 | 20240319 | 141300 | 82438618000 | 436000 | 436000 | 436500 | 436000 | 59 |
| 321 | 20240319 | 141200 | 82412872500 | 436500 | 436500 | 436500 | 436000 | 440 |
| 322 | 20240319 | 141100 | 82220996000 | 436000 | 436000 | 436500 | 435500 | 670 |
| 323 | 20240319 | 141000 | 81928877500 | 436000 | 436000 | 436000 | 435500 | 136 |
| 324 | 20240319 | 140900 | 81869584500 | 436000 | 436000 | 436000 | 435500 | 164 |
| 325 | 20240319 | 140800 | 81798142500 | 436000 | 436000 | 436000 | 435500 | 72 |
| 326 | 20240319 | 140700 | 81766770500 | 436000 | 436000 | 436000 | 435500 | 36 |
| 327 | 20240319 | 140600 | 81751079000 | 436000 | 436500 | 436500 | 435500 | 623 |
| 328 | 20240319 | 140500 | 81479445000 | 436500 | 436500 | 436500 | 436000 | 57 |
| 329 | 20240319 | 140400 | 81454569500 | 436500 | 436500 | 436500 | 436000 | 192 |
| 330 | 20240319 | 140300 | 81370812000 | 436000 | 437000 | 437000 | 435500 | 1008 |
| 331 | 20240319 | 140200 | 80931064500 | 436500 | 436500 | 437000 | 436500 | 181 |
| 332 | 20240319 | 140100 | 80852011500 | 437000 | 437000 | 437000 | 436500 | 113 |
| 333 | 20240319 | 140000 | 80802633500 | 437000 | 437000 | 437000 | 436500 | 233 |
| 334 | 20240319 | 135900 | 80700815500 | 437000 | 436000 | 437000 | 435500 | 1123 |
| 335 | 20240319 | 135800 | 80210997000 | 435500 | 435500 | 436000 | 435500 | 54 |
| 336 | 20240319 | 135700 | 80187454500 | 436000 | 436000 | 436000 | 435500 | 83 |
| 337 | 20240319 | 135600 | 80151269000 | 436000 | 436000 | 436000 | 435500 | 120 |
| 338 | 20240319 | 135500 | 80098965500 | 436000 | 436000 | 436000 | 435500 | 131 |
| 339 | 20240319 | 135400 | 80041885500 | 436000 | 436000 | 436000 | 435500 | 121 |
| 340 | 20240319 | 135300 | 79989144500 | 436000 | 436000 | 436000 | 435500 | 248 |
| 341 | 20240319 | 135200 | 79881058000 | 436000 | 436000 | 436000 | 435500 | 241 |
| 342 | 20240319 | 135100 | 79776057000 | 436000 | 435500 | 436000 | 435500 | 88 |
| 343 | 20240319 | 135000 | 79737716000 | 436000 | 435500 | 436000 | 435500 | 118 |
| 344 | 20240319 | 134900 | 79686296500 | 436000 | 435500 | 436000 | 435500 | 16 |
| 345 | 20240319 | 134800 | 79679321500 | 436000 | 435500 | 436000 | 435500 | 96 |
| 346 | 20240319 | 134700 | 79637501000 | 435500 | 436500 | 436500 | 435500 | 690 |
| 347 | 20240319 | 134600 | 79336883500 | 436500 | 436500 | 436500 | 436000 | 89 |
| 348 | 20240319 | 134500 | 79298075000 | 436000 | 436000 | 436500 | 435500 | 139 |
| 349 | 20240319 | 134400 | 79237464500 | 436000 | 437500 | 437500 | 436000 | 3361 |
| 350 | 20240319 | 134300 | 77770538500 | 437500 | 437500 | 437500 | 437000 | 393 |
| 351 | 20240319 | 134200 | 77598777000 | 437500 | 437500 | 437500 | 437000 | 98 |
| 352 | 20240319 | 134100 | 77555916500 | 437500 | 437500 | 437500 | 437000 | 103 |
| 353 | 20240319 | 134000 | 77510861000 | 437000 | 437500 | 437500 | 437000 | 229 |
| 354 | 20240319 | 133900 | 77410732500 | 437000 | 437500 | 437500 | 437000 | 90 |
| 355 | 20240319 | 133800 | 77371379500 | 437500 | 437000 | 437500 | 436500 | 1311 |
| 356 | 20240319 | 133700 | 76798439000 | 437000 | 436500 | 437000 | 436500 | 113 |
| 357 | 20240319 | 133600 | 76749077000 | 437000 | 437000 | 437000 | 436500 | 44 |
| 358 | 20240319 | 133500 | 76729862000 | 436500 | 437000 | 437000 | 436500 | 33 |
| 359 | 20240319 | 133400 | 76715453000 | 436500 | 437000 | 437000 | 436500 | 90 |
| 360 | 20240319 | 133300 | 76676128000 | 437000 | 436500 | 437000 | 436500 | 113 |
| 361 | 20240319 | 133200 | 76626791500 | 437000 | 436000 | 437000 | 436000 | 1007 |
| 362 | 20240319 | 133100 | 76187506000 | 436000 | 436500 | 436500 | 435500 | 1585 |
| 363 | 20240319 | 133000 | 75496559500 | 436500 | 436000 | 436500 | 436000 | 76 |
| 364 | 20240319 | 132900 | 75463397000 | 436500 | 436500 | 436500 | 436000 | 57 |
| 365 | 20240319 | 132800 | 75438533000 | 436500 | 436500 | 436500 | 436000 | 158 |
| 366 | 20240319 | 132700 | 75369595000 | 436500 | 436000 | 436500 | 436000 | 55 |
| 367 | 20240319 | 132600 | 75345592000 | 436500 | 436500 | 436500 | 436000 | 504 |
| 368 | 20240319 | 132500 | 75125781000 | 436500 | 436000 | 436500 | 435500 | 1601 |
| 369 | 20240319 | 132400 | 74427702000 | 436000 | 436000 | 436000 | 435500 | 83 |
| 370 | 20240319 | 132300 | 74391523000 | 436000 | 435500 | 436000 | 435500 | 313 |
| 371 | 20240319 | 132200 | 74255062500 | 436000 | 436000 | 436000 | 435500 | 95 |
| 372 | 20240319 | 132100 | 74213653000 | 435500 | 436000 | 436000 | 435500 | 84 |
| 373 | 20240319 | 132000 | 74177051000 | 435500 | 435500 | 436000 | 435500 | 35 |
| 374 | 20240319 | 131900 | 74161798000 | 436000 | 436000 | 436500 | 435500 | 452 |
| 375 | 20240319 | 131800 | 73964737500 | 436500 | 436000 | 436500 | 436000 | 181 |
| 376 | 20240319 | 131700 | 73885795000 | 436000 | 436500 | 436500 | 436000 | 78 |
| 377 | 20240319 | 131600 | 73851759500 | 436500 | 436500 | 436500 | 436000 | 40 |
| 378 | 20240319 | 131500 | 73834305000 | 436500 | 436500 | 436500 | 436000 | 38 |
| 379 | 20240319 | 131400 | 73817721500 | 436500 | 436000 | 436500 | 435500 | 526 |
| 380 | 20240319 | 131300 | 73588344000 | 436000 | 436000 | 436000 | 435500 | 79 |
| 381 | 20240319 | 131200 | 73553901500 | 436000 | 435500 | 436000 | 435000 | 1670 |
| 382 | 20240319 | 131100 | 72826509000 | 435500 | 435500 | 435500 | 435000 | 180 |
| 383 | 20240319 | 131000 | 72748165500 | 435000 | 435500 | 435500 | 435000 | 122 |
| 384 | 20240319 | 130900 | 72695077500 | 435000 | 435500 | 435500 | 435000 | 55 |
| 385 | 20240319 | 130800 | 72671138500 | 435000 | 435500 | 435500 | 435000 | 139 |
| 386 | 20240319 | 130700 | 72610665000 | 435500 | 435000 | 435500 | 435000 | 191 |
| 387 | 20240319 | 130600 | 72527566500 | 435000 | 435500 | 435500 | 435000 | 88 |
| 388 | 20240319 | 130500 | 72489283000 | 435000 | 435000 | 435500 | 434500 | 824 |
| 389 | 20240319 | 130400 | 72130952500 | 435500 | 434500 | 436000 | 434500 | 833 |
| 390 | 20240319 | 130300 | 71768402000 | 435000 | 434500 | 435000 | 434500 | 96 |
| 391 | 20240319 | 130200 | 71726650500 | 434500 | 435000 | 435000 | 434500 | 221 |
| 392 | 20240319 | 130100 | 71630622000 | 435000 | 434500 | 435000 | 433500 | 597 |
| 393 | 20240319 | 130000 | 71371418500 | 434500 | 434500 | 434500 | 434000 | 103 |
| 394 | 20240319 | 125900 | 71326678000 | 434500 | 434500 | 434500 | 434000 | 151 |
| 395 | 20240319 | 125800 | 71261086000 | 434500 | 434000 | 434500 | 434000 | 93 |
| 396 | 20240319 | 125700 | 71220709500 | 433500 | 434000 | 434000 | 433500 | 346 |
| 397 | 20240319 | 125600 | 71070590500 | 434000 | 434000 | 434000 | 433500 | 247 |
| 398 | 20240319 | 125500 | 70963393500 | 434000 | 433000 | 434000 | 433000 | 447 |
| 399 | 20240319 | 125400 | 70769763000 | 433000 | 433000 | 433000 | 432500 | 58 |
| 400 | 20240319 | 125300 | 70744658000 | 433000 | 432500 | 433000 | 432500 | 99 |
| 401 | 20240319 | 125200 | 70701834500 | 433000 | 433000 | 433000 | 432000 | 300 |
| 402 | 20240319 | 125100 | 70572065500 | 433000 | 432500 | 433000 | 432500 | 137 |
| 403 | 20240319 | 125000 | 70512804000 | 433000 | 432500 | 433000 | 432500 | 416 |
| 404 | 20240319 | 124900 | 70332875000 | 433000 | 432500 | 433000 | 432000 | 554 |
| 405 | 20240319 | 124800 | 70093267500 | 432500 | 432500 | 432500 | 432000 | 187 |
| 406 | 20240319 | 124700 | 70012400000 | 432500 | 432000 | 432500 | 432000 | 53 |
| 407 | 20240319 | 124600 | 69989485500 | 432500 | 432500 | 432500 | 432000 | 284 |
| 408 | 20240319 | 124500 | 69866657000 | 432500 | 433500 | 433500 | 432000 | 1297 |
| 409 | 20240319 | 124400 | 69305287500 | 433500 | 433500 | 433500 | 433000 | 68 |
| 410 | 20240319 | 124300 | 69275823500 | 433500 | 433000 | 433500 | 433000 | 82 |
| 411 | 20240319 | 124200 | 69240307500 | 433000 | 433500 | 433500 | 433000 | 276 |
| 412 | 20240319 | 124100 | 69120671000 | 433500 | 433000 | 433500 | 433000 | 81 |
| 413 | 20240319 | 124000 | 69085570000 | 433500 | 433000 | 433500 | 432500 | 450 |
| 414 | 20240319 | 123900 | 68890715500 | 433000 | 432500 | 433000 | 432000 | 564 |
| 415 | 20240319 | 123800 | 68646711500 | 432500 | 432500 | 433000 | 432500 | 350 |
| 416 | 20240319 | 123700 | 68495330000 | 432500 | 432500 | 433000 | 432000 | 1086 |
| 417 | 20240319 | 123600 | 68025612000 | 432500 | 432500 | 432500 | 432000 | 197 |
| 418 | 20240319 | 123500 | 67940496500 | 432000 | 432000 | 432500 | 432000 | 161 |
| 419 | 20240319 | 123400 | 67870912000 | 432500 | 433500 | 433500 | 432000 | 2125 |
| 420 | 20240319 | 123300 | 66951972500 | 433500 | 432500 | 434000 | 432000 | 1152 |
| 421 | 20240319 | 123200 | 66453027500 | 432500 | 433500 | 433500 | 432000 | 1613 |
| 422 | 20240319 | 123100 | 65755048000 | 433000 | 433000 | 433500 | 433000 | 309 |
| 423 | 20240319 | 123000 | 65621246000 | 433000 | 433000 | 433500 | 433000 | 67 |
| 424 | 20240319 | 122900 | 65592229500 | 433500 | 433000 | 433500 | 433000 | 378 |
| 425 | 20240319 | 122800 | 65428542500 | 433500 | 434000 | 434000 | 433500 | 620 |
| 426 | 20240319 | 122700 | 65159767500 | 434000 | 433500 | 434000 | 433500 | 94 |
| 427 | 20240319 | 122600 | 65118999000 | 433500 | 433500 | 434000 | 433500 | 224 |
| 428 | 20240319 | 122500 | 65021880000 | 434000 | 434000 | 434000 | 433500 | 41 |
| 429 | 20240319 | 122400 | 65004092000 | 434000 | 433500 | 434000 | 433500 | 151 |
| 430 | 20240319 | 122300 | 64938612500 | 434000 | 434000 | 434500 | 433500 | 826 |
| 431 | 20240319 | 122200 | 64580254500 | 434000 | 434000 | 434500 | 434000 | 242 |
| 432 | 20240319 | 122100 | 64475222500 | 434500 | 434500 | 435000 | 434500 | 664 |
| 433 | 20240319 | 122000 | 64186702000 | 434500 | 435000 | 435000 | 434500 | 186 |
| 434 | 20240319 | 121900 | 64105869000 | 434500 | 435000 | 435000 | 434500 | 83 |
| 435 | 20240319 | 121800 | 64069803000 | 434500 | 434500 | 435000 | 434500 | 85 |
| 436 | 20240319 | 121700 | 64032866000 | 435000 | 435000 | 435000 | 434500 | 78 |
| 437 | 20240319 | 121600 | 63998958500 | 435000 | 435000 | 435500 | 434500 | 1231 |
| 438 | 20240319 | 121500 | 63463533000 | 435500 | 435500 | 435500 | 435000 | 49 |
| 439 | 20240319 | 121400 | 63442195000 | 435000 | 435500 | 435500 | 435000 | 113 |
| 440 | 20240319 | 121300 | 63393015000 | 435500 | 435500 | 435500 | 435000 | 110 |
| 441 | 20240319 | 121200 | 63345131500 | 435500 | 435500 | 435500 | 435000 | 87 |
| 442 | 20240319 | 121100 | 63307249500 | 435500 | 435500 | 435500 | 435000 | 140 |
| 443 | 20240319 | 121000 | 63246292500 | 435500 | 435500 | 435500 | 435000 | 100 |
| 444 | 20240319 | 120900 | 63202746000 | 435500 | 435500 | 435500 | 435000 | 116 |
| 445 | 20240319 | 120800 | 63152240000 | 435500 | 435500 | 435500 | 435000 | 93 |
| 446 | 20240319 | 120700 | 63111751000 | 435000 | 435000 | 435500 | 435000 | 112 |
| 447 | 20240319 | 120600 | 63063006500 | 435500 | 435500 | 435500 | 435000 | 114 |
| 448 | 20240319 | 120500 | 63013376000 | 435500 | 435500 | 435500 | 435000 | 55 |
| 449 | 20240319 | 120400 | 62989434000 | 435500 | 435500 | 435500 | 435000 | 40 |
| 450 | 20240319 | 120300 | 62972017500 | 435500 | 435000 | 435500 | 435000 | 201 |
| 451 | 20240319 | 120200 | 62884483500 | 435500 | 435500 | 435500 | 435000 | 184 |
| 452 | 20240319 | 120100 | 62804367500 | 435500 | 435000 | 435500 | 435000 | 116 |
| 453 | 20240319 | 120000 | 62753889500 | 435500 | 435500 | 435500 | 435000 | 48 |
| 454 | 20240319 | 115900 | 62732995000 | 435000 | 435000 | 435500 | 435000 | 198 |
| 455 | 20240319 | 115800 | 62646859000 | 435000 | 435000 | 435500 | 435000 | 114 |
| 456 | 20240319 | 115700 | 62597257500 | 435500 | 435500 | 436000 | 435000 | 57 |
| 457 | 20240319 | 115600 | 62572448000 | 435000 | 435500 | 436000 | 435000 | 1569 |
| 458 | 20240319 | 115500 | 61889255000 | 435500 | 435500 | 436000 | 435500 | 66 |
| 459 | 20240319 | 115400 | 61860505000 | 435500 | 436000 | 436000 | 435500 | 68 |
| 460 | 20240319 | 115300 | 61830872000 | 435500 | 436000 | 436500 | 435500 | 948 |
| 461 | 20240319 | 115200 | 61417679500 | 436000 | 436000 | 436500 | 436000 | 131 |
| 462 | 20240319 | 115100 | 61360536500 | 436500 | 436500 | 436500 | 436000 | 158 |
| 463 | 20240319 | 115000 | 61291630500 | 436500 | 436500 | 436500 | 436000 | 183 |
| 464 | 20240319 | 114900 | 61211814500 | 436000 | 436500 | 436500 | 436000 | 113 |
| 465 | 20240319 | 114800 | 61162538000 | 436500 | 436000 | 436500 | 436000 | 152 |
| 466 | 20240319 | 114700 | 61096255000 | 436500 | 436000 | 436500 | 436000 | 357 |
| 467 | 20240319 | 114600 | 60940579500 | 436000 | 436500 | 436500 | 436000 | 987 |
| 468 | 20240319 | 114500 | 60509926500 | 436500 | 437000 | 437000 | 436500 | 94 |
| 469 | 20240319 | 114400 | 60468886000 | 436500 | 436500 | 437000 | 436500 | 231 |
| 470 | 20240319 | 114300 | 60368021500 | 437000 | 437000 | 437000 | 436500 | 83 |
| 471 | 20240319 | 114200 | 60331770500 | 437000 | 437000 | 437000 | 436500 | 67 |
| 472 | 20240319 | 114100 | 60302508000 | 437000 | 437000 | 437000 | 436500 | 174 |
| 473 | 20240319 | 114000 | 60226531500 | 437000 | 437000 | 437000 | 436500 | 98 |
| 474 | 20240319 | 113900 | 60183718500 | 437000 | 437000 | 437000 | 437000 | 636 |
| 475 | 20240319 | 113800 | 59905786500 | 437000 | 437000 | 437000 | 436500 | 169 |
| 476 | 20240319 | 113700 | 59831971500 | 437000 | 436500 | 437000 | 436000 | 1160 |
| 477 | 20240319 | 113600 | 59325626500 | 436500 | 436500 | 436500 | 436000 | 98 |
| 478 | 20240319 | 113500 | 59282863500 | 436500 | 436500 | 436500 | 436000 | 121 |
| 479 | 20240319 | 113400 | 59230076000 | 436500 | 436500 | 436500 | 436000 | 66 |
| 480 | 20240319 | 113300 | 59201270500 | 436000 | 436500 | 436500 | 436000 | 130 |
| 481 | 20240319 | 113200 | 59144565500 | 436000 | 436000 | 436500 | 436000 | 62 |
| 482 | 20240319 | 113100 | 59117513500 | 436000 | 436500 | 436500 | 436000 | 285 |
| 483 | 20240319 | 113000 | 58993177500 | 436500 | 436500 | 436500 | 436000 | 100 |
| 484 | 20240319 | 112900 | 58949553500 | 436500 | 436000 | 436500 | 435500 | 279 |
| 485 | 20240319 | 112800 | 58827888000 | 436000 | 436000 | 436000 | 436000 | 291 |
| 486 | 20240319 | 112700 | 58701012000 | 436000 | 436000 | 436000 | 435500 | 672 |
| 487 | 20240319 | 112600 | 58408021500 | 436000 | 436000 | 436000 | 435500 | 72 |
| 488 | 20240319 | 112500 | 58376653000 | 436000 | 436000 | 436000 | 435500 | 123 |
| 489 | 20240319 | 112400 | 58323063000 | 436000 | 436000 | 436000 | 435500 | 127 |
| 490 | 20240319 | 112300 | 58267696500 | 436000 | 435500 | 436000 | 435500 | 733 |
| 491 | 20240319 | 112200 | 57948450000 | 435500 | 435500 | 435500 | 435000 | 72 |
| 492 | 20240319 | 112100 | 57917096500 | 435000 | 435500 | 435500 | 435000 | 256 |
| 493 | 20240319 | 112000 | 57805621500 | 435500 | 435500 | 435500 | 435000 | 146 |
| 494 | 20240319 | 111900 | 57742052000 | 435000 | 435000 | 435500 | 435000 | 111 |
| 495 | 20240319 | 111800 | 57693733000 | 435500 | 435500 | 435500 | 435000 | 44 |
| 496 | 20240319 | 111700 | 57674582500 | 435000 | 435500 | 435500 | 435000 | 279 |
| 497 | 20240319 | 111600 | 57553106500 | 435500 | 435000 | 435500 | 435000 | 106 |
| 498 | 20240319 | 111500 | 57506977000 | 435500 | 435000 | 435500 | 435000 | 237 |
| 499 | 20240319 | 111400 | 57403803000 | 435000 | 435500 | 435500 | 435000 | 81 |
| 500 | 20240319 | 111300 | 57368554000 | 435000 | 435000 | 435500 | 435000 | 411 |
| 501 | 20240319 | 111200 | 57189735500 | 435000 | 435500 | 435500 | 435000 | 117 |
| 502 | 20240319 | 111100 | 57138823500 | 435500 | 433500 | 435500 | 433500 | 1869 |
| 503 | 20240319 | 111000 | 56327008500 | 434000 | 434500 | 434500 | 433500 | 683 |
| 504 | 20240319 | 110900 | 56030663000 | 434000 | 434500 | 434500 | 434000 | 167 |
| 505 | 20240319 | 110800 | 55958161500 | 434500 | 434500 | 434500 | 434000 | 209 |
| 506 | 20240319 | 110700 | 55867438000 | 434000 | 434500 | 434500 | 434000 | 240 |
| 507 | 20240319 | 110600 | 55763256000 | 434500 | 434000 | 434500 | 434000 | 72 |
| 508 | 20240319 | 110500 | 55731992500 | 434500 | 434000 | 434500 | 434000 | 57 |
| 509 | 20240319 | 110400 | 55707236000 | 434000 | 434500 | 434500 | 434000 | 333 |
| 510 | 20240319 | 110300 | 55562691500 | 434500 | 434500 | 434500 | 434000 | 112 |
| 511 | 20240319 | 110200 | 55514081000 | 434000 | 434000 | 434500 | 434000 | 188 |
| 512 | 20240319 | 110100 | 55432437000 | 434500 | 434000 | 434500 | 433500 | 1239 |
| 513 | 20240319 | 110000 | 54894707500 | 433500 | 432500 | 434000 | 432500 | 362 |
| 514 | 20240319 | 105900 | 54737811500 | 433000 | 433000 | 433000 | 432500 | 50 |
| 515 | 20240319 | 105800 | 54716176500 | 432500 | 433500 | 433500 | 432000 | 383 |
| 516 | 20240319 | 105700 | 54550524000 | 433000 | 433000 | 434000 | 432500 | 3152 |
| 517 | 20240319 | 105600 | 53185210500 | 433000 | 433500 | 434000 | 432500 | 3616 |
| 518 | 20240319 | 105500 | 51619366500 | 433500 | 433500 | 434000 | 433500 | 233 |
| 519 | 20240319 | 105400 | 51518336500 | 433500 | 434000 | 434000 | 433500 | 87 |
| 520 | 20240319 | 105300 | 51480591500 | 434000 | 434000 | 434000 | 433500 | 167 |
| 521 | 20240319 | 105200 | 51408164000 | 433500 | 434500 | 434500 | 433500 | 503 |
| 522 | 20240319 | 105100 | 51189901000 | 434500 | 434000 | 434500 | 434000 | 114 |
| 523 | 20240319 | 105000 | 51140395500 | 434000 | 434500 | 434500 | 434000 | 156 |
| 524 | 20240319 | 104900 | 51072652000 | 434500 | 434500 | 434500 | 434000 | 129 |
| 525 | 20240319 | 104800 | 51016606000 | 434000 | 434000 | 434500 | 434000 | 77 |
| 526 | 20240319 | 104700 | 50983175500 | 434000 | 433500 | 434500 | 433500 | 363 |
| 527 | 20240319 | 104600 | 50825646000 | 434000 | 434000 | 434000 | 433500 | 85 |
| 528 | 20240319 | 104500 | 50788758500 | 434000 | 434000 | 434500 | 433500 | 494 |
| 529 | 20240319 | 104400 | 50574360000 | 434000 | 434500 | 434500 | 434000 | 186 |
| 530 | 20240319 | 104300 | 50493589500 | 434000 | 434500 | 434500 | 434000 | 269 |
| 531 | 20240319 | 104200 | 50376809000 | 434500 | 434000 | 434500 | 434000 | 282 |
| 532 | 20240319 | 104100 | 50254380500 | 434000 | 434000 | 434500 | 434000 | 254 |
| 533 | 20240319 | 104000 | 50144091500 | 434500 | 433500 | 434500 | 433000 | 1126 |
| 534 | 20240319 | 103900 | 49655668500 | 433500 | 433500 | 433500 | 433000 | 115 |
| 535 | 20240319 | 103800 | 49605823500 | 433500 | 433000 | 433500 | 433000 | 235 |
| 536 | 20240319 | 103700 | 49503952000 | 433500 | 432000 | 433500 | 432000 | 809 |
| 537 | 20240319 | 103600 | 49153868500 | 432500 | 432000 | 432500 | 432000 | 78 |
| 538 | 20240319 | 103500 | 49120137000 | 432500 | 432500 | 432500 | 432000 | 75 |
| 539 | 20240319 | 103400 | 49087707000 | 432500 | 432000 | 432500 | 432000 | 101 |
| 540 | 20240319 | 103300 | 49044039000 | 432500 | 432000 | 432500 | 432000 | 193 |
| 541 | 20240319 | 103200 | 48960636000 | 432500 | 432000 | 432500 | 432000 | 156 |
| 542 | 20240319 | 103100 | 48893199000 | 432000 | 432000 | 432500 | 432000 | 236 |
| 543 | 20240319 | 103000 | 48791216000 | 431500 | 432500 | 432500 | 431500 | 1544 |
| 544 | 20240319 | 102900 | 48124170500 | 432000 | 432500 | 432500 | 432000 | 115 |
| 545 | 20240319 | 102800 | 48074444500 | 432500 | 432500 | 432500 | 432000 | 55 |
| 546 | 20240319 | 102700 | 48050666500 | 432000 | 432500 | 432500 | 432000 | 118 |
| 547 | 20240319 | 102600 | 47999635500 | 432500 | 432500 | 432500 | 432000 | 91 |
| 548 | 20240319 | 102500 | 47960305000 | 432000 | 432000 | 433000 | 431500 | 1874 |
| 549 | 20240319 | 102400 | 47150674500 | 432000 | 432000 | 432000 | 431500 | 72 |
| 550 | 20240319 | 102300 | 47119590000 | 431500 | 432000 | 432000 | 431500 | 216 |
| 551 | 20240319 | 102200 | 47026339000 | 432000 | 432000 | 432500 | 431500 | 2943 |
| 552 | 20240319 | 102100 | 45755060500 | 432500 | 432500 | 432500 | 432000 | 70 |
| 553 | 20240319 | 102000 | 45724795000 | 432500 | 432500 | 432500 | 432000 | 96 |
| 554 | 20240319 | 101900 | 45683285500 | 432500 | 432000 | 432500 | 432000 | 153 |
| 555 | 20240319 | 101800 | 45617154000 | 432500 | 432500 | 432500 | 432000 | 81 |
| 556 | 20240319 | 101700 | 45582146000 | 432500 | 432500 | 432500 | 432000 | 39 |
| 557 | 20240319 | 101600 | 45565284000 | 432000 | 432500 | 433000 | 432000 | 837 |
| 558 | 20240319 | 101500 | 45203183500 | 432500 | 434000 | 434000 | 432000 | 1448 |
| 559 | 20240319 | 101400 | 44576500500 | 434000 | 434500 | 434500 | 433500 | 105 |
| 560 | 20240319 | 101300 | 44530930000 | 434500 | 433500 | 434500 | 433500 | 1558 |
| 561 | 20240319 | 101200 | 43854726500 | 434000 | 433500 | 434000 | 433000 | 641 |
| 562 | 20240319 | 101100 | 43576810000 | 433500 | 433000 | 433500 | 433000 | 81 |
| 563 | 20240319 | 101000 | 43541727500 | 433500 | 433500 | 433500 | 433000 | 105 |
| 564 | 20240319 | 100900 | 43496212500 | 433000 | 434000 | 434000 | 433000 | 632 |
| 565 | 20240319 | 100800 | 43222215500 | 434000 | 433500 | 434000 | 433000 | 269 |
| 566 | 20240319 | 100700 | 43105554500 | 433500 | 433000 | 433500 | 433000 | 176 |
| 567 | 20240319 | 100600 | 43029262500 | 433500 | 433000 | 433500 | 433000 | 257 |
| 568 | 20240319 | 100500 | 42917911000 | 433000 | 433000 | 433500 | 433000 | 62 |
| 569 | 20240319 | 100400 | 42891035500 | 433500 | 433000 | 433500 | 433000 | 170 |
| 570 | 20240319 | 100300 | 42817375500 | 433500 | 433500 | 433500 | 433000 | 540 |
| 571 | 20240319 | 100200 | 42583336000 | 434000 | 433500 | 434000 | 433500 | 104 |
| 572 | 20240319 | 100100 | 42538219000 | 433500 | 433500 | 434000 | 433000 | 216 |
| 573 | 20240319 | 100000 | 42444579500 | 433500 | 433000 | 433500 | 432500 | 358 |
| 574 | 20240319 | 095900 | 42289513500 | 433000 | 432000 | 433000 | 432000 | 845 |
| 575 | 20240319 | 095800 | 41924098000 | 432000 | 432000 | 432500 | 431500 | 535 |
| 576 | 20240319 | 095700 | 41693007000 | 432000 | 432500 | 432500 | 432000 | 214 |
| 577 | 20240319 | 095600 | 41600516000 | 432500 | 431500 | 433000 | 431500 | 576 |
| 578 | 20240319 | 095500 | 41351483500 | 432000 | 431500 | 432500 | 431500 | 1005 |
| 579 | 20240319 | 095400 | 40917616500 | 431500 | 431500 | 431500 | 431000 | 1639 |
| 580 | 20240319 | 095300 | 40210648500 | 431500 | 431500 | 431500 | 431000 | 322 |
| 581 | 20240319 | 095200 | 40071809500 | 431500 | 431000 | 431500 | 431000 | 89 |
| 582 | 20240319 | 095100 | 40033424000 | 431500 | 431500 | 431500 | 431000 | 579 |
| 583 | 20240319 | 095000 | 39783845000 | 431000 | 432000 | 432000 | 431000 | 2848 |
| 584 | 20240319 | 094900 | 38555113500 | 431500 | 432000 | 432000 | 431500 | 142 |
| 585 | 20240319 | 094800 | 38493787000 | 432000 | 432000 | 432000 | 431500 | 125 |
| 586 | 20240319 | 094700 | 38439795500 | 431500 | 432000 | 432000 | 431500 | 68 |
| 587 | 20240319 | 094600 | 38410431500 | 432000 | 432000 | 433000 | 431500 | 1795 |
| 588 | 20240319 | 094500 | 37634913000 | 431500 | 432000 | 432000 | 431500 | 268 |
| 589 | 20240319 | 094400 | 37519185500 | 432000 | 432500 | 432500 | 431500 | 1271 |
| 590 | 20240319 | 094300 | 36970083500 | 432500 | 432500 | 432500 | 432000 | 398 |
| 591 | 20240319 | 094200 | 36797982000 | 432000 | 432000 | 432500 | 432000 | 129 |
| 592 | 20240319 | 094100 | 36742217500 | 432500 | 432500 | 433000 | 432000 | 352 |
| 593 | 20240319 | 094000 | 36590039500 | 433000 | 433000 | 433500 | 432500 | 482 |
| 594 | 20240319 | 093900 | 36381352000 | 433500 | 434000 | 434000 | 432000 | 1830 |
| 595 | 20240319 | 093800 | 35589258000 | 433500 | 434000 | 434000 | 433500 | 183 |
| 596 | 20240319 | 093700 | 35509860500 | 433500 | 432500 | 433500 | 432000 | 1133 |
| 597 | 20240319 | 093600 | 35019484500 | 432500 | 432500 | 432500 | 432000 | 232 |
| 598 | 20240319 | 093500 | 34919145500 | 432500 | 432000 | 432500 | 431500 | 322 |
| 599 | 20240319 | 093400 | 34780009500 | 432000 | 432000 | 432000 | 431500 | 396 |
| 600 | 20240319 | 093300 | 34608959500 | 432000 | 431500 | 432000 | 431000 | 1699 |
| 601 | 20240319 | 093200 | 33875713000 | 431500 | 431500 | 431500 | 431000 | 218 |
| 602 | 20240319 | 093100 | 33781684000 | 431500 | 432000 | 432500 | 431000 | 1767 |
| 603 | 20240319 | 093000 | 33018812500 | 432500 | 432000 | 432500 | 431500 | 832 |
| 604 | 20240319 | 092900 | 32659294000 | 432000 | 431500 | 432000 | 431500 | 1074 |
| 605 | 20240319 | 092800 | 32195769000 | 431500 | 431500 | 431500 | 431000 | 324 |
| 606 | 20240319 | 092700 | 32056034500 | 431500 | 432000 | 432000 | 431000 | 1510 |
| 607 | 20240319 | 092600 | 31404599500 | 432000 | 432500 | 433000 | 431500 | 2634 |
| 608 | 20240319 | 092500 | 30266573500 | 432500 | 432500 | 432500 | 432000 | 1086 |
| 609 | 20240319 | 092400 | 29796895500 | 432500 | 432500 | 432500 | 432000 | 937 |
| 610 | 20240319 | 092300 | 29391667000 | 432500 | 432500 | 432500 | 432000 | 465 |
| 611 | 20240319 | 092200 | 29190734500 | 432500 | 432000 | 432500 | 432000 | 457 |
| 612 | 20240319 | 092100 | 28993215000 | 432000 | 433500 | 433500 | 432000 | 3142 |
| 613 | 20240319 | 092000 | 27633515500 | 433500 | 434500 | 434500 | 433500 | 3073 |
| 614 | 20240319 | 091900 | 26300840500 | 434000 | 435000 | 435000 | 434000 | 1286 |
| 615 | 20240319 | 091800 | 25742306000 | 435000 | 435000 | 435000 | 434500 | 259 |
| 616 | 20240319 | 091700 | 25629659000 | 435000 | 436000 | 436000 | 435000 | 223 |
| 617 | 20240319 | 091600 | 25532593000 | 436000 | 434500 | 436000 | 434500 | 2451 |
| 618 | 20240319 | 091500 | 24466289500 | 434500 | 434000 | 435000 | 434000 | 1923 |
| 619 | 20240319 | 091400 | 23631020000 | 434000 | 435000 | 435000 | 434000 | 2931 |
| 620 | 20240319 | 091300 | 22358466000 | 434500 | 435000 | 435000 | 434500 | 1207 |
| 621 | 20240319 | 091200 | 21833936500 | 435000 | 434500 | 435000 | 434500 | 717 |
| 622 | 20240319 | 091100 | 21522099500 | 435000 | 435000 | 435000 | 434500 | 328 |
| 623 | 20240319 | 091000 | 21379474000 | 435000 | 435000 | 435500 | 434500 | 2051 |
| 624 | 20240319 | 090900 | 20487345000 | 435000 | 435000 | 435500 | 434500 | 1818 |
| 625 | 20240319 | 090800 | 19696497000 | 435000 | 434500 | 435500 | 434500 | 2762 |
| 626 | 20240319 | 090700 | 18495051000 | 434500 | 435000 | 435500 | 434000 | 3256 |
| 627 | 20240319 | 090600 | 17079922000 | 434500 | 435000 | 435500 | 434000 | 8063 |
| 628 | 20240319 | 090500 | 13575741500 | 435500 | 435500 | 435500 | 435000 | 1089 |
| 629 | 20240319 | 090400 | 13101590500 | 435500 | 435500 | 437000 | 435000 | 3582 |
| 630 | 20240319 | 090300 | 11541366500 | 435000 | 436000 | 436500 | 435000 | 5257 |
| 631 | 20240319 | 090200 | 9251157000 | 436500 | 436500 | 437000 | 435500 | 4957 |
| 632 | 20240319 | 090100 | 7089748500 | 436500 | 437000 | 437500 | 436000 | 4195 |
| 633 | 20240319 | 090000 | 5258402500 | 437000 | 440500 | 440500 | 435500 | 11954 |