37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 193100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 3 | 20240321 | 193000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 4 | 20240321 | 192900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 5 | 20240321 | 192800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 6 | 20240321 | 192700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 7 | 20240321 | 192600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 8 | 20240321 | 192500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 9 | 20240321 | 192400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 10 | 20240321 | 192300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 11 | 20240321 | 192200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 12 | 20240321 | 192100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 13 | 20240321 | 192000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 14 | 20240321 | 191900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 15 | 20240321 | 191800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 16 | 20240321 | 191700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 17 | 20240321 | 191600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 18 | 20240321 | 191500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 19 | 20240321 | 191400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 20 | 20240321 | 191300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 21 | 20240321 | 191200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 22 | 20240321 | 191100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 23 | 20240321 | 191000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 24 | 20240321 | 190900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 25 | 20240321 | 190800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 26 | 20240321 | 190700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 27 | 20240321 | 190600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 28 | 20240321 | 190500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 29 | 20240321 | 190400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 30 | 20240321 | 190300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 31 | 20240321 | 190200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 32 | 20240321 | 190100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 33 | 20240321 | 190000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 34 | 20240321 | 185900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 35 | 20240321 | 185800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 36 | 20240321 | 185700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 37 | 20240321 | 185600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 38 | 20240321 | 185500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 39 | 20240321 | 185400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 40 | 20240321 | 185300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 41 | 20240321 | 185200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 42 | 20240321 | 185100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 43 | 20240321 | 185000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 44 | 20240321 | 184900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 45 | 20240321 | 184800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 46 | 20240321 | 184700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 47 | 20240321 | 184600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 48 | 20240321 | 184500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 49 | 20240321 | 184400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 50 | 20240321 | 184300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 51 | 20240321 | 184200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 52 | 20240321 | 184100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 53 | 20240321 | 184000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 54 | 20240321 | 183900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 55 | 20240321 | 183800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 56 | 20240321 | 183700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 57 | 20240321 | 183600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 58 | 20240321 | 183500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 59 | 20240321 | 183400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 60 | 20240321 | 183300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 61 | 20240321 | 183200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 62 | 20240321 | 183100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 63 | 20240321 | 183000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 64 | 20240321 | 182900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 65 | 20240321 | 182800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 66 | 20240321 | 182700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 67 | 20240321 | 182600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 68 | 20240321 | 182500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 69 | 20240321 | 182400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 70 | 20240321 | 182300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 71 | 20240321 | 182200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 72 | 20240321 | 182100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 73 | 20240321 | 182000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 74 | 20240321 | 181900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 75 | 20240321 | 181800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 76 | 20240321 | 181700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 77 | 20240321 | 181600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 78 | 20240321 | 181500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 79 | 20240321 | 181400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 80 | 20240321 | 181300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 81 | 20240321 | 181200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 82 | 20240321 | 181100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 83 | 20240321 | 181000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 84 | 20240321 | 180900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 85 | 20240321 | 180800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 86 | 20240321 | 180700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 87 | 20240321 | 180600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 88 | 20240321 | 180500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 89 | 20240321 | 180400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 90 | 20240321 | 180300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 91 | 20240321 | 180200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 92 | 20240321 | 180100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 93 | 20240321 | 180000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 94 | 20240321 | 175900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 95 | 20240321 | 175800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 96 | 20240321 | 175700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 97 | 20240321 | 175600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 98 | 20240321 | 175500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 99 | 20240321 | 175400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 100 | 20240321 | 175300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 101 | 20240321 | 175200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 102 | 20240321 | 175100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 103 | 20240321 | 175000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 104 | 20240321 | 174900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 105 | 20240321 | 174800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 106 | 20240321 | 174700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 107 | 20240321 | 174600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 108 | 20240321 | 174500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 109 | 20240321 | 174400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 110 | 20240321 | 174300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 111 | 20240321 | 174200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 112 | 20240321 | 174100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 113 | 20240321 | 174000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 114 | 20240321 | 173900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 115 | 20240321 | 173800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 116 | 20240321 | 173700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 117 | 20240321 | 173600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 118 | 20240321 | 173500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 119 | 20240321 | 173400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 120 | 20240321 | 173300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 121 | 20240321 | 173200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 122 | 20240321 | 173100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 123 | 20240321 | 173000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 124 | 20240321 | 172900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 125 | 20240321 | 172800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 126 | 20240321 | 172700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 127 | 20240321 | 172600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 128 | 20240321 | 172500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 129 | 20240321 | 172400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 130 | 20240321 | 172300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 131 | 20240321 | 172200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 132 | 20240321 | 172100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 133 | 20240321 | 172000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 134 | 20240321 | 171900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 135 | 20240321 | 171800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 136 | 20240321 | 171700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 137 | 20240321 | 171600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 138 | 20240321 | 171500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 139 | 20240321 | 171400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 140 | 20240321 | 171300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 141 | 20240321 | 171200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 142 | 20240321 | 171100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 143 | 20240321 | 171000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 144 | 20240321 | 170900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 145 | 20240321 | 170800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 146 | 20240321 | 170700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 147 | 20240321 | 170600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 148 | 20240321 | 170500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 149 | 20240321 | 170400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 150 | 20240321 | 170300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 151 | 20240321 | 170200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 152 | 20240321 | 170100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 153 | 20240321 | 170000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 154 | 20240321 | 165900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 155 | 20240321 | 165800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 156 | 20240321 | 165700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 157 | 20240321 | 165600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 158 | 20240321 | 165500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 159 | 20240321 | 165400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 160 | 20240321 | 165300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 161 | 20240321 | 165200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 162 | 20240321 | 165100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 163 | 20240321 | 165000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 164 | 20240321 | 164900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 165 | 20240321 | 164800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 166 | 20240321 | 164700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 167 | 20240321 | 164600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 168 | 20240321 | 164500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 169 | 20240321 | 164400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 170 | 20240321 | 164300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 171 | 20240321 | 164200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 172 | 20240321 | 164100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 173 | 20240321 | 164000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 174 | 20240321 | 163900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 175 | 20240321 | 163800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 176 | 20240321 | 163700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 177 | 20240321 | 163600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 178 | 20240321 | 163500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 179 | 20240321 | 163400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 180 | 20240321 | 163300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 181 | 20240321 | 163200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 182 | 20240321 | 163100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 183 | 20240321 | 163000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 184 | 20240321 | 162900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 185 | 20240321 | 162800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 186 | 20240321 | 162700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 187 | 20240321 | 162600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 188 | 20240321 | 162500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 189 | 20240321 | 162400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 190 | 20240321 | 162300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 191 | 20240321 | 162200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 192 | 20240321 | 162100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 193 | 20240321 | 162000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 194 | 20240321 | 161900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 195 | 20240321 | 161800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 196 | 20240321 | 161700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 197 | 20240321 | 161600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 198 | 20240321 | 161500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 199 | 20240321 | 161400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 200 | 20240321 | 161300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 201 | 20240321 | 161200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 202 | 20240321 | 161100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 203 | 20240321 | 161000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 204 | 20240321 | 160900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 205 | 20240321 | 160800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 206 | 20240321 | 160700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 207 | 20240321 | 160600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 208 | 20240321 | 160500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 209 | 20240321 | 160400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 210 | 20240321 | 160300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 211 | 20240321 | 160200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 212 | 20240321 | 160100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 213 | 20240321 | 160000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 214 | 20240321 | 155900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 215 | 20240321 | 155800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 216 | 20240321 | 155700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 217 | 20240321 | 155600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 218 | 20240321 | 155500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 219 | 20240321 | 155400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 220 | 20240321 | 155300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 221 | 20240321 | 155200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 222 | 20240321 | 155100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 223 | 20240321 | 155000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 224 | 20240321 | 154900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 225 | 20240321 | 154800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 226 | 20240321 | 154700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 227 | 20240321 | 154600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 228 | 20240321 | 154500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 229 | 20240321 | 154400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 230 | 20240321 | 154300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 231 | 20240321 | 154200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 232 | 20240321 | 154100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 233 | 20240321 | 154000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 234 | 20240321 | 153900 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 235 | 20240321 | 153800 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 236 | 20240321 | 153700 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 237 | 20240321 | 153600 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 238 | 20240321 | 153500 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 239 | 20240321 | 153400 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 240 | 20240321 | 153300 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 241 | 20240321 | 153200 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 242 | 20240321 | 153100 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 243 | 20240321 | 153000 | 48791536000 | 376500 | 376500 | 376500 | 376500 | 3872 |
| 244 | 20240321 | 152900 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 245 | 20240321 | 152800 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 246 | 20240321 | 152700 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 247 | 20240321 | 152600 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 248 | 20240321 | 152500 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 249 | 20240321 | 152400 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 250 | 20240321 | 152300 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 251 | 20240321 | 152200 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 252 | 20240321 | 152100 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 253 | 20240321 | 152000 | 47333728000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 254 | 20240321 | 151900 | 47333728000 | 376500 | 376000 | 376500 | 376000 | 465 |
| 255 | 20240321 | 151800 | 47158773500 | 376500 | 376500 | 376500 | 376000 | 144 |
| 256 | 20240321 | 151700 | 47104570000 | 376500 | 376000 | 376500 | 376000 | 540 |
| 257 | 20240321 | 151600 | 46901289000 | 376500 | 376500 | 376500 | 376000 | 519 |
| 258 | 20240321 | 151500 | 46705940000 | 376000 | 376500 | 376500 | 376000 | 264 |
| 259 | 20240321 | 151400 | 46606593500 | 376500 | 376500 | 376500 | 375500 | 285 |
| 260 | 20240321 | 151300 | 46499371000 | 376000 | 376000 | 376500 | 375500 | 399 |
| 261 | 20240321 | 151200 | 46349342500 | 376000 | 376500 | 376500 | 376000 | 418 |
| 262 | 20240321 | 151100 | 46192110500 | 376000 | 376500 | 376500 | 376000 | 234 |
| 263 | 20240321 | 151000 | 46104071500 | 376500 | 376500 | 376500 | 375500 | 1381 |
| 264 | 20240321 | 150900 | 45584939500 | 376500 | 376000 | 376500 | 375500 | 648 |
| 265 | 20240321 | 150800 | 45341232000 | 376000 | 375500 | 376000 | 375500 | 529 |
| 266 | 20240321 | 150700 | 45142441500 | 375500 | 376000 | 376000 | 375500 | 342 |
| 267 | 20240321 | 150600 | 45013886000 | 376000 | 376000 | 376000 | 375500 | 369 |
| 268 | 20240321 | 150500 | 44875160000 | 376000 | 376000 | 376000 | 375500 | 276 |
| 269 | 20240321 | 150400 | 44771408500 | 375500 | 376000 | 376000 | 375500 | 211 |
| 270 | 20240321 | 150300 | 44692119500 | 376000 | 376000 | 376000 | 375500 | 209 |
| 271 | 20240321 | 150200 | 44613556500 | 375500 | 376000 | 376000 | 375500 | 288 |
| 272 | 20240321 | 150100 | 44505313000 | 376000 | 376000 | 376000 | 375500 | 207 |
| 273 | 20240321 | 150000 | 44427501000 | 376000 | 376000 | 376000 | 375500 | 304 |
| 274 | 20240321 | 145900 | 44313227000 | 376000 | 375500 | 376000 | 375500 | 481 |
| 275 | 20240321 | 145800 | 44132479500 | 375500 | 375500 | 375500 | 375000 | 264 |
| 276 | 20240321 | 145700 | 44033369000 | 375500 | 375500 | 375500 | 375000 | 340 |
| 277 | 20240321 | 145600 | 43905732500 | 375500 | 375500 | 375500 | 375000 | 327 |
| 278 | 20240321 | 145500 | 43782977000 | 375000 | 375500 | 375500 | 375000 | 193 |
| 279 | 20240321 | 145400 | 43710554500 | 375500 | 375500 | 375500 | 375000 | 264 |
| 280 | 20240321 | 145300 | 43611446000 | 375500 | 375500 | 376000 | 375000 | 479 |
| 281 | 20240321 | 145200 | 43431547500 | 375500 | 375500 | 375500 | 375000 | 230 |
| 282 | 20240321 | 145100 | 43345205000 | 375500 | 375500 | 375500 | 375000 | 140 |
| 283 | 20240321 | 145000 | 43292660500 | 375000 | 376000 | 376000 | 375000 | 689 |
| 284 | 20240321 | 144900 | 43033935500 | 376000 | 376000 | 376000 | 375500 | 368 |
| 285 | 20240321 | 144800 | 42895678500 | 376000 | 375500 | 376000 | 375000 | 369 |
| 286 | 20240321 | 144700 | 42757111500 | 375000 | 375500 | 375500 | 375000 | 383 |
| 287 | 20240321 | 144600 | 42613315000 | 375000 | 375500 | 375500 | 375000 | 347 |
| 288 | 20240321 | 144500 | 42483058500 | 375500 | 375500 | 375500 | 375000 | 354 |
| 289 | 20240321 | 144400 | 42350149500 | 375500 | 375000 | 375500 | 375000 | 269 |
| 290 | 20240321 | 144300 | 42249238000 | 375000 | 375000 | 375000 | 374500 | 262 |
| 291 | 20240321 | 144200 | 42151024000 | 375000 | 375000 | 375000 | 374500 | 268 |
| 292 | 20240321 | 144100 | 42050588500 | 375000 | 375000 | 375000 | 374500 | 274 |
| 293 | 20240321 | 144000 | 41947859000 | 375000 | 375000 | 375000 | 374500 | 141 |
| 294 | 20240321 | 143900 | 41895002500 | 375000 | 375500 | 375500 | 374500 | 650 |
| 295 | 20240321 | 143800 | 41651223500 | 375500 | 375500 | 375500 | 375000 | 206 |
| 296 | 20240321 | 143700 | 41573885500 | 375500 | 375000 | 375500 | 374500 | 191 |
| 297 | 20240321 | 143600 | 41502235500 | 375000 | 375000 | 375500 | 374500 | 487 |
| 298 | 20240321 | 143500 | 41319646500 | 375000 | 375000 | 375000 | 374500 | 239 |
| 299 | 20240321 | 143400 | 41230037000 | 375000 | 375500 | 375500 | 374500 | 636 |
| 300 | 20240321 | 143300 | 40991602500 | 375500 | 375000 | 375500 | 374500 | 302 |
| 301 | 20240321 | 143200 | 40878349500 | 375000 | 375000 | 375000 | 374500 | 372 |
| 302 | 20240321 | 143100 | 40738899000 | 375000 | 374500 | 375000 | 374500 | 443 |
| 303 | 20240321 | 143000 | 40572935500 | 374500 | 374500 | 374500 | 374000 | 263 |
| 304 | 20240321 | 142900 | 40474460500 | 374000 | 374000 | 374500 | 373500 | 169 |
| 305 | 20240321 | 142800 | 40411206500 | 374000 | 374000 | 374500 | 373500 | 483 |
| 306 | 20240321 | 142700 | 40230578500 | 374500 | 374000 | 374500 | 373500 | 249 |
| 307 | 20240321 | 142600 | 40137417500 | 374000 | 374000 | 374000 | 373500 | 360 |
| 308 | 20240321 | 142500 | 40002788000 | 374000 | 374000 | 374000 | 373500 | 187 |
| 309 | 20240321 | 142400 | 39932880000 | 374000 | 373500 | 374000 | 373000 | 334 |
| 310 | 20240321 | 142300 | 39808081000 | 373500 | 373000 | 373500 | 373000 | 165 |
| 311 | 20240321 | 142200 | 39746469000 | 372500 | 373500 | 373500 | 372500 | 227 |
| 312 | 20240321 | 142100 | 39661782000 | 373000 | 373500 | 373500 | 373000 | 125 |
| 313 | 20240321 | 142000 | 39615121500 | 373000 | 373500 | 373500 | 372500 | 569 |
| 314 | 20240321 | 141900 | 39402822500 | 373500 | 373500 | 373500 | 373000 | 148 |
| 315 | 20240321 | 141800 | 39347559000 | 373500 | 373500 | 373500 | 373000 | 353 |
| 316 | 20240321 | 141700 | 39215748500 | 373500 | 374000 | 374000 | 373000 | 194 |
| 317 | 20240321 | 141600 | 39143330000 | 374000 | 373500 | 374000 | 373500 | 187 |
| 318 | 20240321 | 141500 | 39073471000 | 373000 | 373500 | 374000 | 373000 | 270 |
| 319 | 20240321 | 141400 | 38972676000 | 373500 | 373000 | 374000 | 372500 | 253 |
| 320 | 20240321 | 141300 | 38878258000 | 373000 | 374000 | 374000 | 372500 | 496 |
| 321 | 20240321 | 141200 | 38693202000 | 374500 | 374000 | 374500 | 373500 | 253 |
| 322 | 20240321 | 141100 | 38598614000 | 374000 | 374000 | 374500 | 373500 | 188 |
| 323 | 20240321 | 141000 | 38528318500 | 374000 | 374000 | 374000 | 373500 | 187 |
| 324 | 20240321 | 140900 | 38458416500 | 374000 | 374000 | 374500 | 373000 | 243 |
| 325 | 20240321 | 140800 | 38367620500 | 374000 | 374000 | 374000 | 373500 | 173 |
| 326 | 20240321 | 140700 | 38302941000 | 374000 | 374000 | 374000 | 373500 | 109 |
| 327 | 20240321 | 140600 | 38262186000 | 374000 | 374000 | 374500 | 373000 | 185 |
| 328 | 20240321 | 140500 | 38193047500 | 374500 | 374500 | 374500 | 373500 | 202 |
| 329 | 20240321 | 140400 | 38117498000 | 374000 | 374000 | 374500 | 373500 | 256 |
| 330 | 20240321 | 140300 | 38021740000 | 374000 | 373500 | 374000 | 373500 | 192 |
| 331 | 20240321 | 140200 | 37949987000 | 373500 | 374000 | 374000 | 373500 | 83 |
| 332 | 20240321 | 140100 | 37918963000 | 373500 | 374500 | 374500 | 373500 | 393 |
| 333 | 20240321 | 140000 | 37772089000 | 374000 | 373500 | 374000 | 373500 | 202 |
| 334 | 20240321 | 135900 | 37696556000 | 374000 | 374000 | 374000 | 373500 | 205 |
| 335 | 20240321 | 135800 | 37619909500 | 374000 | 374500 | 374500 | 373500 | 161 |
| 336 | 20240321 | 135700 | 37559682500 | 374500 | 374000 | 375000 | 373500 | 180 |
| 337 | 20240321 | 135600 | 37492373500 | 375000 | 375000 | 375000 | 373500 | 394 |
| 338 | 20240321 | 135500 | 37344960000 | 374500 | 374500 | 374500 | 374000 | 177 |
| 339 | 20240321 | 135400 | 37278684500 | 374500 | 374500 | 375000 | 374000 | 225 |
| 340 | 20240321 | 135300 | 37194444500 | 374500 | 374500 | 374500 | 374000 | 251 |
| 341 | 20240321 | 135200 | 37100505000 | 374500 | 374500 | 374500 | 374000 | 207 |
| 342 | 20240321 | 135100 | 37023003500 | 374000 | 374000 | 374500 | 373500 | 189 |
| 343 | 20240321 | 135000 | 36952281000 | 374000 | 374000 | 374000 | 373500 | 224 |
| 344 | 20240321 | 134900 | 36868551000 | 374000 | 373500 | 374000 | 373500 | 454 |
| 345 | 20240321 | 134800 | 36698927500 | 373000 | 373500 | 373500 | 373000 | 67 |
| 346 | 20240321 | 134700 | 36673924000 | 373000 | 373500 | 373500 | 373000 | 174 |
| 347 | 20240321 | 134600 | 36608966500 | 373500 | 373500 | 373500 | 373000 | 557 |
| 348 | 20240321 | 134500 | 36400960500 | 373500 | 373500 | 373500 | 373000 | 116 |
| 349 | 20240321 | 134400 | 36357662500 | 373500 | 373500 | 373500 | 373000 | 129 |
| 350 | 20240321 | 134300 | 36309493500 | 373500 | 373500 | 373500 | 373000 | 139 |
| 351 | 20240321 | 134200 | 36257624500 | 373000 | 373500 | 373500 | 373000 | 242 |
| 352 | 20240321 | 134100 | 36167263000 | 373500 | 373000 | 373500 | 372500 | 334 |
| 353 | 20240321 | 134000 | 36042681000 | 372500 | 372500 | 373000 | 372500 | 171 |
| 354 | 20240321 | 133900 | 35978951000 | 372500 | 373000 | 373000 | 372500 | 104 |
| 355 | 20240321 | 133800 | 35940180000 | 372500 | 373000 | 373000 | 372500 | 179 |
| 356 | 20240321 | 133700 | 35873478000 | 372500 | 372500 | 373000 | 372500 | 127 |
| 357 | 20240321 | 133600 | 35826121000 | 372500 | 372500 | 373000 | 372500 | 131 |
| 358 | 20240321 | 133500 | 35777297000 | 372500 | 373000 | 373000 | 372500 | 310 |
| 359 | 20240321 | 133400 | 35661754500 | 373000 | 373000 | 373500 | 372500 | 187 |
| 360 | 20240321 | 133300 | 35592006500 | 373000 | 373000 | 373500 | 373000 | 219 |
| 361 | 20240321 | 133200 | 35510277000 | 373000 | 373500 | 373500 | 373000 | 242 |
| 362 | 20240321 | 133100 | 35419976000 | 373000 | 373500 | 373500 | 373000 | 98 |
| 363 | 20240321 | 133000 | 35383397000 | 373500 | 373500 | 373500 | 373000 | 93 |
| 364 | 20240321 | 132900 | 35348672000 | 373000 | 373000 | 373500 | 372500 | 212 |
| 365 | 20240321 | 132800 | 35269597500 | 373000 | 372500 | 373000 | 372500 | 473 |
| 366 | 20240321 | 132700 | 35093369000 | 373000 | 373000 | 373000 | 372500 | 102 |
| 367 | 20240321 | 132600 | 35055326000 | 373000 | 372500 | 373000 | 372500 | 171 |
| 368 | 20240321 | 132500 | 34991611000 | 373000 | 372500 | 373000 | 372500 | 135 |
| 369 | 20240321 | 132400 | 34941283500 | 372500 | 373000 | 373000 | 372500 | 256 |
| 370 | 20240321 | 132300 | 34845837000 | 373000 | 373500 | 373500 | 372500 | 580 |
| 371 | 20240321 | 132200 | 34629472000 | 373500 | 374000 | 374000 | 373500 | 554 |
| 372 | 20240321 | 132100 | 34422535500 | 374000 | 374500 | 374500 | 373500 | 854 |
| 373 | 20240321 | 132000 | 34103127500 | 374500 | 374000 | 374500 | 374000 | 173 |
| 374 | 20240321 | 131900 | 34038357500 | 374500 | 374000 | 374500 | 374000 | 106 |
| 375 | 20240321 | 131800 | 33998664000 | 374500 | 374000 | 374500 | 374000 | 146 |
| 376 | 20240321 | 131700 | 33943992500 | 374500 | 374000 | 374500 | 374000 | 106 |
| 377 | 20240321 | 131600 | 33904298500 | 374500 | 374500 | 374500 | 374000 | 177 |
| 378 | 20240321 | 131500 | 33838025500 | 374500 | 374500 | 374500 | 374000 | 109 |
| 379 | 20240321 | 131400 | 33797219000 | 374500 | 374500 | 374500 | 374000 | 126 |
| 380 | 20240321 | 131300 | 33750071500 | 374500 | 374500 | 374500 | 374500 | 103 |
| 381 | 20240321 | 131200 | 33711498000 | 374500 | 374500 | 374500 | 374000 | 109 |
| 382 | 20240321 | 131100 | 33670689500 | 374500 | 374000 | 374500 | 374000 | 115 |
| 383 | 20240321 | 131000 | 33627628000 | 374500 | 375000 | 375000 | 374000 | 1012 |
| 384 | 20240321 | 130900 | 33248642000 | 374500 | 375000 | 375000 | 374500 | 142 |
| 385 | 20240321 | 130800 | 33195399500 | 374500 | 375500 | 376000 | 374500 | 663 |
| 386 | 20240321 | 130700 | 32946663500 | 376000 | 375500 | 376000 | 375500 | 127 |
| 387 | 20240321 | 130600 | 32898942500 | 375500 | 375500 | 375500 | 375000 | 294 |
| 388 | 20240321 | 130500 | 32788548000 | 375000 | 375500 | 375500 | 375000 | 207 |
| 389 | 20240321 | 130400 | 32710858000 | 375000 | 375500 | 375500 | 375000 | 54 |
| 390 | 20240321 | 130300 | 32690595500 | 375000 | 375000 | 375500 | 375000 | 90 |
| 391 | 20240321 | 130200 | 32656808000 | 375500 | 375500 | 375500 | 375000 | 296 |
| 392 | 20240321 | 130100 | 32545778500 | 375500 | 375500 | 375500 | 375000 | 147 |
| 393 | 20240321 | 130000 | 32490620500 | 375500 | 375500 | 375500 | 375000 | 92 |
| 394 | 20240321 | 125900 | 32456088500 | 375500 | 375500 | 375500 | 375000 | 184 |
| 395 | 20240321 | 125800 | 32387047500 | 375500 | 375500 | 375500 | 375000 | 81 |
| 396 | 20240321 | 125700 | 32356647000 | 375500 | 375000 | 375500 | 375000 | 116 |
| 397 | 20240321 | 125600 | 32313136500 | 375000 | 375000 | 375000 | 374500 | 162 |
| 398 | 20240321 | 125500 | 32252387500 | 375000 | 375000 | 375000 | 374500 | 159 |
| 399 | 20240321 | 125400 | 32192766500 | 375000 | 375000 | 375000 | 374500 | 89 |
| 400 | 20240321 | 125300 | 32159392000 | 375000 | 375000 | 375000 | 374500 | 114 |
| 401 | 20240321 | 125200 | 32116644000 | 375000 | 374500 | 375000 | 374500 | 154 |
| 402 | 20240321 | 125100 | 32058900000 | 375000 | 375500 | 375500 | 375000 | 253 |
| 403 | 20240321 | 125000 | 31963999500 | 375500 | 375500 | 375500 | 375000 | 38 |
| 404 | 20240321 | 124900 | 31949732000 | 375500 | 375500 | 375500 | 375000 | 169 |
| 405 | 20240321 | 124800 | 31886301500 | 375000 | 375500 | 375500 | 375000 | 639 |
| 406 | 20240321 | 124700 | 31646631500 | 375500 | 375000 | 375500 | 375000 | 147 |
| 407 | 20240321 | 124600 | 31591448000 | 375500 | 375500 | 375500 | 375000 | 38 |
| 408 | 20240321 | 124500 | 31577186000 | 375500 | 375500 | 375500 | 375000 | 166 |
| 409 | 20240321 | 124400 | 31514853500 | 375500 | 375500 | 375500 | 375000 | 64 |
| 410 | 20240321 | 124300 | 31490826500 | 375000 | 375500 | 375500 | 375000 | 79 |
| 411 | 20240321 | 124200 | 31461165500 | 375500 | 375000 | 375500 | 375000 | 115 |
| 412 | 20240321 | 124100 | 31417989500 | 375500 | 375000 | 375500 | 375000 | 278 |
| 413 | 20240321 | 124000 | 31313729500 | 375000 | 375500 | 375500 | 375000 | 117 |
| 414 | 20240321 | 123900 | 31269824500 | 375000 | 375500 | 375500 | 375000 | 355 |
| 415 | 20240321 | 123800 | 31136650500 | 375500 | 375500 | 375500 | 375000 | 217 |
| 416 | 20240321 | 123700 | 31055223500 | 375000 | 375500 | 375500 | 375000 | 163 |
| 417 | 20240321 | 123600 | 30994086000 | 375500 | 375500 | 375500 | 375000 | 70 |
| 418 | 20240321 | 123500 | 30967811000 | 375500 | 375500 | 375500 | 375000 | 242 |
| 419 | 20240321 | 123400 | 30876975500 | 375500 | 375000 | 375500 | 374500 | 160 |
| 420 | 20240321 | 123300 | 30816951500 | 374500 | 375000 | 375000 | 374500 | 121 |
| 421 | 20240321 | 123200 | 30771577000 | 374500 | 375000 | 375000 | 374500 | 100 |
| 422 | 20240321 | 123100 | 30734079500 | 375000 | 374500 | 375000 | 374500 | 75 |
| 423 | 20240321 | 123000 | 30705956000 | 375000 | 374500 | 375000 | 374500 | 101 |
| 424 | 20240321 | 122900 | 30668084000 | 375000 | 375000 | 375000 | 374500 | 87 |
| 425 | 20240321 | 122800 | 30635464000 | 375000 | 375000 | 375000 | 374500 | 87 |
| 426 | 20240321 | 122700 | 30602839500 | 375000 | 375000 | 375500 | 374500 | 482 |
| 427 | 20240321 | 122600 | 30422105500 | 375500 | 375500 | 375500 | 375000 | 178 |
| 428 | 20240321 | 122500 | 30355331000 | 375500 | 375000 | 375500 | 375000 | 148 |
| 429 | 20240321 | 122400 | 30299771000 | 375500 | 375000 | 375500 | 375000 | 87 |
| 430 | 20240321 | 122300 | 30267118500 | 375500 | 375500 | 375500 | 375000 | 69 |
| 431 | 20240321 | 122200 | 30241215500 | 375000 | 375000 | 375500 | 375000 | 108 |
| 432 | 20240321 | 122100 | 30200663000 | 375500 | 375500 | 375500 | 375000 | 302 |
| 433 | 20240321 | 122000 | 30087351500 | 375000 | 375500 | 375500 | 375000 | 104 |
| 434 | 20240321 | 121900 | 30048309000 | 375500 | 375000 | 375500 | 374500 | 123 |
| 435 | 20240321 | 121800 | 30002188000 | 375000 | 375000 | 375000 | 374500 | 149 |
| 436 | 20240321 | 121700 | 29946331000 | 375000 | 375000 | 375000 | 374500 | 208 |
| 437 | 20240321 | 121600 | 29868335500 | 375000 | 375000 | 375000 | 374500 | 71 |
| 438 | 20240321 | 121500 | 29841713500 | 375000 | 375500 | 375500 | 374500 | 560 |
| 439 | 20240321 | 121400 | 29631696500 | 375500 | 375000 | 375500 | 375000 | 76 |
| 440 | 20240321 | 121300 | 29603160000 | 375500 | 375500 | 375500 | 375000 | 61 |
| 441 | 20240321 | 121200 | 29580262500 | 375500 | 375500 | 375500 | 375000 | 198 |
| 442 | 20240321 | 121100 | 29505921000 | 375500 | 375500 | 375500 | 375000 | 179 |
| 443 | 20240321 | 121000 | 29438738000 | 375500 | 375500 | 375500 | 375000 | 61 |
| 444 | 20240321 | 120900 | 29415834500 | 375500 | 375000 | 375500 | 375000 | 35 |
| 445 | 20240321 | 120800 | 29402694000 | 375500 | 375500 | 375500 | 375000 | 135 |
| 446 | 20240321 | 120700 | 29352004000 | 375500 | 375500 | 375500 | 375000 | 108 |
| 447 | 20240321 | 120600 | 29311453000 | 375500 | 375500 | 375500 | 375000 | 49 |
| 448 | 20240321 | 120500 | 29293055500 | 375500 | 375500 | 375500 | 375000 | 262 |
| 449 | 20240321 | 120400 | 29194677000 | 375500 | 375000 | 375500 | 374500 | 337 |
| 450 | 20240321 | 120300 | 29068336000 | 375000 | 375000 | 375000 | 374500 | 118 |
| 451 | 20240321 | 120200 | 29024091500 | 375000 | 375000 | 375000 | 375000 | 52 |
| 452 | 20240321 | 120100 | 29004591500 | 375000 | 375000 | 375000 | 374500 | 99 |
| 453 | 20240321 | 120000 | 28967470000 | 375000 | 375000 | 375000 | 374500 | 91 |
| 454 | 20240321 | 115900 | 28933350000 | 375000 | 375000 | 375000 | 374500 | 45 |
| 455 | 20240321 | 115800 | 28916477000 | 375000 | 375000 | 375000 | 374500 | 49 |
| 456 | 20240321 | 115700 | 28898102500 | 374500 | 374500 | 375000 | 374500 | 140 |
| 457 | 20240321 | 115600 | 28845616000 | 375000 | 375000 | 375000 | 374500 | 89 |
| 458 | 20240321 | 115500 | 28812244500 | 375000 | 375000 | 375500 | 374500 | 649 |
| 459 | 20240321 | 115400 | 28568844500 | 375500 | 375500 | 375500 | 375500 | 180 |
| 460 | 20240321 | 115300 | 28501254500 | 375500 | 375000 | 375500 | 375000 | 392 |
| 461 | 20240321 | 115200 | 28354114500 | 375000 | 375000 | 375000 | 375000 | 110 |
| 462 | 20240321 | 115100 | 28312864500 | 375000 | 375000 | 375000 | 375000 | 145 |
| 463 | 20240321 | 115000 | 28258489500 | 375000 | 375000 | 375000 | 374500 | 110 |
| 464 | 20240321 | 114900 | 28217247000 | 375000 | 375000 | 375000 | 374500 | 148 |
| 465 | 20240321 | 114800 | 28161764500 | 375000 | 375000 | 375000 | 374500 | 65 |
| 466 | 20240321 | 114700 | 28137396000 | 375000 | 375000 | 375000 | 374500 | 114 |
| 467 | 20240321 | 114600 | 28094651000 | 375000 | 375000 | 375000 | 375000 | 149 |
| 468 | 20240321 | 114500 | 28038776000 | 375000 | 375000 | 375000 | 374500 | 360 |
| 469 | 20240321 | 114400 | 27903781000 | 375000 | 375000 | 375000 | 374500 | 90 |
| 470 | 20240321 | 114300 | 27870034500 | 375000 | 374000 | 375000 | 374000 | 302 |
| 471 | 20240321 | 114200 | 27756934500 | 374000 | 374000 | 374500 | 374000 | 145 |
| 472 | 20240321 | 114100 | 27702678500 | 374000 | 375000 | 375000 | 374000 | 122 |
| 473 | 20240321 | 114000 | 27656982000 | 375000 | 375000 | 375000 | 374500 | 368 |
| 474 | 20240321 | 113900 | 27519100000 | 375000 | 374500 | 375000 | 374500 | 80 |
| 475 | 20240321 | 113800 | 27489103500 | 375000 | 375000 | 375000 | 374500 | 87 |
| 476 | 20240321 | 113700 | 27456508500 | 375000 | 375000 | 375000 | 374500 | 150 |
| 477 | 20240321 | 113600 | 27400277000 | 375000 | 375000 | 375000 | 374500 | 127 |
| 478 | 20240321 | 113500 | 27352693000 | 375000 | 374500 | 375000 | 374000 | 539 |
| 479 | 20240321 | 113400 | 27150800500 | 374500 | 375000 | 375000 | 374500 | 134 |
| 480 | 20240321 | 113300 | 27100559500 | 375000 | 374500 | 375000 | 374000 | 323 |
| 481 | 20240321 | 113200 | 26979561500 | 374500 | 374500 | 374500 | 374000 | 58 |
| 482 | 20240321 | 113100 | 26957841000 | 374500 | 374500 | 374500 | 374000 | 155 |
| 483 | 20240321 | 113000 | 26899807500 | 374500 | 374500 | 375000 | 374000 | 256 |
| 484 | 20240321 | 112900 | 26803926000 | 374500 | 374500 | 374500 | 374500 | 33 |
| 485 | 20240321 | 112800 | 26791567500 | 374500 | 374500 | 375000 | 374000 | 58 |
| 486 | 20240321 | 112700 | 26769840000 | 374000 | 374500 | 375000 | 374000 | 153 |
| 487 | 20240321 | 112600 | 26712531500 | 374500 | 375000 | 375000 | 374000 | 289 |
| 488 | 20240321 | 112500 | 26604323500 | 375000 | 375000 | 375000 | 374500 | 127 |
| 489 | 20240321 | 112400 | 26556711000 | 374500 | 374500 | 374500 | 374500 | 82 |
| 490 | 20240321 | 112300 | 26526002000 | 374500 | 374000 | 374500 | 374000 | 118 |
| 491 | 20240321 | 112200 | 26481819500 | 374000 | 374500 | 374500 | 374000 | 190 |
| 492 | 20240321 | 112100 | 26410717000 | 374500 | 374000 | 374500 | 374000 | 147 |
| 493 | 20240321 | 112000 | 26355667000 | 374500 | 374500 | 374500 | 374000 | 182 |
| 494 | 20240321 | 111900 | 26287550500 | 374500 | 374000 | 374500 | 374000 | 75 |
| 495 | 20240321 | 111800 | 26259470500 | 374500 | 374500 | 374500 | 374000 | 377 |
| 496 | 20240321 | 111700 | 26118319500 | 374500 | 375000 | 375000 | 374500 | 122 |
| 497 | 20240321 | 111600 | 26072571000 | 374500 | 375500 | 375500 | 374500 | 164 |
| 498 | 20240321 | 111500 | 26011109500 | 375500 | 375000 | 375500 | 374500 | 375 |
| 499 | 20240321 | 111400 | 25870501000 | 375000 | 375000 | 375000 | 374500 | 30 |
| 500 | 20240321 | 111300 | 25859252000 | 375000 | 374000 | 375000 | 373500 | 820 |
| 501 | 20240321 | 111200 | 25552400000 | 374000 | 374000 | 374000 | 373500 | 26 |
| 502 | 20240321 | 111100 | 25542676500 | 374000 | 374000 | 374000 | 373500 | 97 |
| 503 | 20240321 | 111000 | 25506418500 | 374000 | 373500 | 374000 | 373500 | 32 |
| 504 | 20240321 | 110900 | 25494451000 | 374000 | 374000 | 374000 | 373500 | 85 |
| 505 | 20240321 | 110800 | 25462669000 | 374000 | 373500 | 374000 | 373500 | 132 |
| 506 | 20240321 | 110700 | 25413325000 | 373500 | 373500 | 374000 | 373000 | 811 |
| 507 | 20240321 | 110600 | 25110611000 | 373500 | 373500 | 373500 | 373000 | 78 |
| 508 | 20240321 | 110500 | 25081480000 | 373500 | 373000 | 373500 | 373000 | 119 |
| 509 | 20240321 | 110400 | 25037075500 | 373000 | 373500 | 373500 | 373000 | 218 |
| 510 | 20240321 | 110300 | 24955726500 | 373500 | 373500 | 374000 | 373500 | 223 |
| 511 | 20240321 | 110200 | 24872432000 | 374000 | 373500 | 374000 | 373500 | 235 |
| 512 | 20240321 | 110100 | 24784618500 | 373500 | 373500 | 374000 | 373500 | 150 |
| 513 | 20240321 | 110000 | 24728582000 | 374000 | 374000 | 374000 | 373500 | 71 |
| 514 | 20240321 | 105900 | 24702052000 | 374000 | 374000 | 374000 | 373500 | 386 |
| 515 | 20240321 | 105800 | 24557809500 | 373500 | 374000 | 374000 | 373500 | 162 |
| 516 | 20240321 | 105700 | 24497296500 | 374000 | 374500 | 374500 | 373500 | 329 |
| 517 | 20240321 | 105600 | 24374241000 | 374000 | 374500 | 374500 | 374000 | 299 |
| 518 | 20240321 | 105500 | 24262380000 | 374500 | 374500 | 374500 | 373500 | 519 |
| 519 | 20240321 | 105400 | 24068226000 | 374000 | 375000 | 375000 | 374000 | 882 |
| 520 | 20240321 | 105300 | 23738022500 | 375000 | 375500 | 375500 | 374500 | 701 |
| 521 | 20240321 | 105200 | 23475277500 | 375500 | 375500 | 376000 | 375000 | 654 |
| 522 | 20240321 | 105100 | 23229783500 | 375500 | 375500 | 376000 | 375500 | 114 |
| 523 | 20240321 | 105000 | 23186958500 | 375500 | 376500 | 376500 | 375500 | 638 |
| 524 | 20240321 | 104900 | 22947098500 | 376500 | 377000 | 377000 | 376000 | 415 |
| 525 | 20240321 | 104800 | 22790807000 | 377000 | 376500 | 377000 | 376000 | 572 |
| 526 | 20240321 | 104700 | 22575323000 | 376500 | 376000 | 376500 | 376000 | 123 |
| 527 | 20240321 | 104600 | 22529039500 | 376000 | 376500 | 376500 | 375000 | 303 |
| 528 | 20240321 | 104500 | 22415118500 | 376500 | 376000 | 377000 | 376000 | 2007 |
| 529 | 20240321 | 104400 | 21660127500 | 376000 | 375000 | 376000 | 374500 | 1369 |
| 530 | 20240321 | 104300 | 21146211000 | 375000 | 374500 | 375000 | 374500 | 112 |
| 531 | 20240321 | 104200 | 21104221500 | 375000 | 375000 | 375000 | 374500 | 74 |
| 532 | 20240321 | 104100 | 21076474000 | 375000 | 375000 | 375000 | 374500 | 556 |
| 533 | 20240321 | 104000 | 20867989000 | 375000 | 375000 | 375000 | 374500 | 40 |
| 534 | 20240321 | 103900 | 20852994500 | 374500 | 375000 | 375000 | 374500 | 230 |
| 535 | 20240321 | 103800 | 20766770500 | 375000 | 375000 | 375000 | 374500 | 103 |
| 536 | 20240321 | 103700 | 20728158500 | 375000 | 374500 | 375000 | 373000 | 793 |
| 537 | 20240321 | 103600 | 20431596000 | 374500 | 375000 | 375000 | 374500 | 433 |
| 538 | 20240321 | 103500 | 20269362500 | 375000 | 374500 | 375000 | 374500 | 225 |
| 539 | 20240321 | 103400 | 20184997000 | 375000 | 374500 | 375000 | 374500 | 266 |
| 540 | 20240321 | 103300 | 20085256500 | 374500 | 375000 | 375000 | 374500 | 53 |
| 541 | 20240321 | 103200 | 20065388000 | 374500 | 375000 | 375000 | 374500 | 172 |
| 542 | 20240321 | 103100 | 20000896000 | 374500 | 374500 | 375000 | 374500 | 127 |
| 543 | 20240321 | 103000 | 19953282500 | 374500 | 374500 | 375000 | 374500 | 322 |
| 544 | 20240321 | 102900 | 19832624000 | 374500 | 374000 | 374500 | 374000 | 90 |
| 545 | 20240321 | 102800 | 19798935500 | 374500 | 374000 | 374500 | 373500 | 409 |
| 546 | 20240321 | 102700 | 19645915500 | 374000 | 374000 | 374000 | 373500 | 67 |
| 547 | 20240321 | 102600 | 19620860000 | 374000 | 374000 | 374000 | 373500 | 142 |
| 548 | 20240321 | 102500 | 19567764000 | 374000 | 374000 | 374000 | 373500 | 131 |
| 549 | 20240321 | 102400 | 19518779000 | 373500 | 373500 | 374000 | 373500 | 88 |
| 550 | 20240321 | 102300 | 19485897500 | 374000 | 373000 | 374000 | 373000 | 123 |
| 551 | 20240321 | 102200 | 19439931500 | 373500 | 373500 | 374000 | 373500 | 298 |
| 552 | 20240321 | 102100 | 19328622000 | 373500 | 374000 | 374000 | 373500 | 133 |
| 553 | 20240321 | 102000 | 19278900000 | 373500 | 373500 | 374000 | 373500 | 86 |
| 554 | 20240321 | 101900 | 19246767500 | 374000 | 374000 | 374000 | 373500 | 157 |
| 555 | 20240321 | 101800 | 19188060500 | 373500 | 373000 | 374500 | 373000 | 1516 |
| 556 | 20240321 | 101700 | 18621572000 | 373000 | 373000 | 373000 | 372500 | 316 |
| 557 | 20240321 | 101600 | 18503705000 | 373000 | 373000 | 373000 | 372500 | 31 |
| 558 | 20240321 | 101500 | 18492145500 | 373000 | 374000 | 374000 | 372500 | 357 |
| 559 | 20240321 | 101400 | 18358876500 | 374000 | 374000 | 374500 | 373500 | 326 |
| 560 | 20240321 | 101300 | 18236944500 | 374000 | 373500 | 374000 | 373500 | 238 |
| 561 | 20240321 | 101200 | 18148018500 | 373500 | 373000 | 373500 | 373000 | 136 |
| 562 | 20240321 | 101100 | 18097249000 | 373000 | 372000 | 373500 | 372000 | 652 |
| 563 | 20240321 | 101000 | 17854196000 | 372500 | 371500 | 372500 | 371500 | 306 |
| 564 | 20240321 | 100900 | 17740353500 | 371500 | 371500 | 372000 | 371500 | 59 |
| 565 | 20240321 | 100800 | 17718423500 | 371500 | 372000 | 372500 | 371500 | 428 |
| 566 | 20240321 | 100700 | 17559206000 | 372000 | 372500 | 373000 | 372000 | 739 |
| 567 | 20240321 | 100600 | 17284127000 | 372500 | 372000 | 372500 | 372000 | 122 |
| 568 | 20240321 | 100500 | 17238686500 | 372000 | 372000 | 372500 | 371500 | 179 |
| 569 | 20240321 | 100400 | 17172065500 | 372000 | 372000 | 372000 | 371500 | 135 |
| 570 | 20240321 | 100300 | 17121874000 | 371500 | 371500 | 372000 | 371500 | 144 |
| 571 | 20240321 | 100200 | 17068343500 | 371500 | 371000 | 371500 | 371000 | 207 |
| 572 | 20240321 | 100100 | 16991445000 | 371500 | 371000 | 371500 | 371000 | 286 |
| 573 | 20240321 | 100000 | 16885319000 | 370500 | 370000 | 371000 | 370000 | 192 |
| 574 | 20240321 | 095900 | 16814195500 | 370500 | 370500 | 370500 | 370000 | 139 |
| 575 | 20240321 | 095800 | 16762701500 | 370500 | 371000 | 371000 | 370500 | 297 |
| 576 | 20240321 | 095700 | 16652659000 | 371000 | 370500 | 371000 | 370500 | 156 |
| 577 | 20240321 | 095600 | 16594800500 | 370500 | 371500 | 371500 | 370500 | 607 |
| 578 | 20240321 | 095500 | 16369656500 | 372000 | 371000 | 372000 | 370500 | 1159 |
| 579 | 20240321 | 095400 | 15939655500 | 370500 | 372000 | 372500 | 370500 | 1923 |
| 580 | 20240321 | 095300 | 15225672500 | 372500 | 374000 | 374500 | 372500 | 1214 |
| 581 | 20240321 | 095200 | 14772310000 | 374000 | 375000 | 375000 | 374000 | 908 |
| 582 | 20240321 | 095100 | 14432101000 | 375000 | 375500 | 376000 | 375000 | 921 |
| 583 | 20240321 | 095000 | 14086211500 | 375500 | 375500 | 376000 | 374000 | 602 |
| 584 | 20240321 | 094900 | 13860261000 | 375500 | 375000 | 375500 | 374000 | 3576 |
| 585 | 20240321 | 094800 | 12520587000 | 375500 | 374500 | 376000 | 374000 | 2500 |
| 586 | 20240321 | 094700 | 11582997500 | 374500 | 374500 | 374500 | 373500 | 902 |
| 587 | 20240321 | 094600 | 11245457500 | 374000 | 373000 | 374500 | 373000 | 985 |
| 588 | 20240321 | 094500 | 10877220500 | 373000 | 374000 | 374000 | 372500 | 592 |
| 589 | 20240321 | 094400 | 10656223000 | 373500 | 371500 | 374000 | 371000 | 2020 |
| 590 | 20240321 | 094300 | 9903142000 | 371000 | 371000 | 371500 | 371000 | 377 |
| 591 | 20240321 | 094200 | 9763107000 | 371000 | 371000 | 371000 | 370500 | 134 |
| 592 | 20240321 | 094100 | 9713394000 | 371000 | 371500 | 371500 | 370500 | 607 |
| 593 | 20240321 | 094000 | 9488156500 | 371500 | 371500 | 372000 | 371500 | 213 |
| 594 | 20240321 | 093900 | 9408974500 | 372000 | 371500 | 372000 | 371000 | 265 |
| 595 | 20240321 | 093800 | 9310493500 | 371500 | 371500 | 372000 | 371000 | 606 |
| 596 | 20240321 | 093700 | 9085313000 | 371000 | 370500 | 371500 | 370500 | 623 |
| 597 | 20240321 | 093600 | 8854054500 | 371000 | 370000 | 371000 | 369500 | 571 |
| 598 | 20240321 | 093500 | 8642638500 | 370000 | 370500 | 371000 | 369500 | 733 |
| 599 | 20240321 | 093400 | 8371192500 | 371000 | 370000 | 371000 | 369500 | 452 |
| 600 | 20240321 | 093300 | 8203716000 | 370000 | 369000 | 370000 | 369000 | 240 |
| 601 | 20240321 | 093200 | 8114964500 | 369500 | 369000 | 369500 | 368500 | 144 |
| 602 | 20240321 | 093100 | 8061815000 | 369000 | 367500 | 369500 | 367500 | 872 |
| 603 | 20240321 | 093000 | 7740345000 | 367500 | 367500 | 368000 | 367500 | 309 |
| 604 | 20240321 | 092900 | 7626755000 | 367500 | 367500 | 368000 | 367500 | 262 |
| 605 | 20240321 | 092800 | 7530456000 | 367500 | 368500 | 369000 | 367500 | 910 |
| 606 | 20240321 | 092700 | 7195569500 | 368000 | 368500 | 369000 | 368000 | 332 |
| 607 | 20240321 | 092600 | 7073226500 | 369000 | 369500 | 370000 | 369000 | 883 |
| 608 | 20240321 | 092500 | 6746879000 | 369500 | 369000 | 370000 | 368500 | 694 |
| 609 | 20240321 | 092400 | 6490660500 | 368500 | 368000 | 369000 | 368000 | 541 |
| 610 | 20240321 | 092300 | 6291244000 | 368000 | 367000 | 368000 | 367000 | 580 |
| 611 | 20240321 | 092200 | 6078028500 | 367000 | 367000 | 367500 | 367000 | 79 |
| 612 | 20240321 | 092100 | 6049015500 | 367500 | 367000 | 368000 | 367000 | 480 |
| 613 | 20240321 | 092000 | 5872612000 | 367500 | 367000 | 367500 | 366500 | 279 |
| 614 | 20240321 | 091900 | 5770215000 | 366500 | 366500 | 366500 | 366000 | 303 |
| 615 | 20240321 | 091800 | 5659191000 | 366000 | 366000 | 367000 | 366000 | 368 |
| 616 | 20240321 | 091700 | 5524315000 | 366000 | 367000 | 367500 | 366000 | 630 |
| 617 | 20240321 | 091600 | 5293088500 | 367500 | 366500 | 367500 | 366500 | 393 |
| 618 | 20240321 | 091500 | 5148927000 | 366500 | 368000 | 368500 | 366000 | 1261 |
| 619 | 20240321 | 091400 | 4685939500 | 368500 | 367500 | 368500 | 367500 | 465 |
| 620 | 20240321 | 091300 | 4514855500 | 367500 | 367000 | 367500 | 366500 | 944 |
| 621 | 20240321 | 091200 | 4168200500 | 367000 | 367000 | 367000 | 366500 | 225 |
| 622 | 20240321 | 091100 | 4085652000 | 367000 | 366000 | 367000 | 366000 | 301 |
| 623 | 20240321 | 091000 | 3975418000 | 366000 | 366000 | 366000 | 365500 | 93 |
| 624 | 20240321 | 090900 | 3941406500 | 366000 | 365000 | 366000 | 364500 | 264 |
| 625 | 20240321 | 090800 | 3844950000 | 365000 | 364500 | 365500 | 364000 | 322 |
| 626 | 20240321 | 090700 | 3727489000 | 364500 | 366000 | 366000 | 364500 | 516 |
| 627 | 20240321 | 090600 | 3539129500 | 366000 | 364500 | 366000 | 364500 | 380 |
| 628 | 20240321 | 090500 | 3400284500 | 364000 | 365000 | 366000 | 364000 | 487 |
| 629 | 20240321 | 090400 | 3222597500 | 364500 | 363500 | 365000 | 363000 | 526 |
| 630 | 20240321 | 090300 | 3031176500 | 363500 | 366000 | 367000 | 363000 | 3667 |
| 631 | 20240321 | 090200 | 1693707500 | 366000 | 367000 | 367500 | 365000 | 993 |
| 632 | 20240321 | 090100 | 1330227000 | 367000 | 366500 | 367500 | 365000 | 624 |
| 633 | 20240321 | 090000 | 1101423000 | 366500 | 368000 | 368000 | 365000 | 2998 |