37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 193100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 3 | 20240320 | 193000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 4 | 20240320 | 192900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 5 | 20240320 | 192800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 6 | 20240320 | 192700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 7 | 20240320 | 192600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 8 | 20240320 | 192500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 9 | 20240320 | 192400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 10 | 20240320 | 192300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 11 | 20240320 | 192200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 12 | 20240320 | 192100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 13 | 20240320 | 192000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 14 | 20240320 | 191900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 15 | 20240320 | 191800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 16 | 20240320 | 191700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 17 | 20240320 | 191600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 18 | 20240320 | 191500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 19 | 20240320 | 191400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 20 | 20240320 | 191300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 21 | 20240320 | 191200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 22 | 20240320 | 191100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 23 | 20240320 | 191000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 24 | 20240320 | 190900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 25 | 20240320 | 190800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 26 | 20240320 | 190700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 27 | 20240320 | 190600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 28 | 20240320 | 190500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 29 | 20240320 | 190400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 30 | 20240320 | 190300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 31 | 20240320 | 190200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 32 | 20240320 | 190100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 33 | 20240320 | 190000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 34 | 20240320 | 185900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 35 | 20240320 | 185800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 36 | 20240320 | 185700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 37 | 20240320 | 185600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 38 | 20240320 | 185500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 39 | 20240320 | 185400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 40 | 20240320 | 185300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 41 | 20240320 | 185200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 42 | 20240320 | 185100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 43 | 20240320 | 185000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 44 | 20240320 | 184900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 45 | 20240320 | 184800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 46 | 20240320 | 184700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 47 | 20240320 | 184600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 48 | 20240320 | 184500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 49 | 20240320 | 184400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 50 | 20240320 | 184300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 51 | 20240320 | 184200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 52 | 20240320 | 184100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 53 | 20240320 | 184000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 54 | 20240320 | 183900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 55 | 20240320 | 183800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 56 | 20240320 | 183700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 57 | 20240320 | 183600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 58 | 20240320 | 183500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 59 | 20240320 | 183400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 60 | 20240320 | 183300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 61 | 20240320 | 183200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 62 | 20240320 | 183100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 63 | 20240320 | 183000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 64 | 20240320 | 182900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 65 | 20240320 | 182800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 66 | 20240320 | 182700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 67 | 20240320 | 182600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 68 | 20240320 | 182500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 69 | 20240320 | 182400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 70 | 20240320 | 182300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 71 | 20240320 | 182200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 72 | 20240320 | 182100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 73 | 20240320 | 182000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 74 | 20240320 | 181900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 75 | 20240320 | 181800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 76 | 20240320 | 181700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 77 | 20240320 | 181600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 78 | 20240320 | 181500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 79 | 20240320 | 181400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 80 | 20240320 | 181300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 81 | 20240320 | 181200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 82 | 20240320 | 181100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 83 | 20240320 | 181000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 84 | 20240320 | 180900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 85 | 20240320 | 180800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 86 | 20240320 | 180700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 87 | 20240320 | 180600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 88 | 20240320 | 180500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 89 | 20240320 | 180400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 90 | 20240320 | 180300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 91 | 20240320 | 180200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 92 | 20240320 | 180100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 93 | 20240320 | 180000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 94 | 20240320 | 175900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 95 | 20240320 | 175800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 96 | 20240320 | 175700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 97 | 20240320 | 175600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 98 | 20240320 | 175500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 99 | 20240320 | 175400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 100 | 20240320 | 175300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 101 | 20240320 | 175200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 102 | 20240320 | 175100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 103 | 20240320 | 175000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 104 | 20240320 | 174900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 105 | 20240320 | 174800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 106 | 20240320 | 174700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 107 | 20240320 | 174600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 108 | 20240320 | 174500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 109 | 20240320 | 174400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 110 | 20240320 | 174300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 111 | 20240320 | 174200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 112 | 20240320 | 174100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 113 | 20240320 | 174000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 114 | 20240320 | 173900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 115 | 20240320 | 173800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 116 | 20240320 | 173700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 117 | 20240320 | 173600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 118 | 20240320 | 173500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 119 | 20240320 | 173400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 120 | 20240320 | 173300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 121 | 20240320 | 173200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 122 | 20240320 | 173100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 123 | 20240320 | 173000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 124 | 20240320 | 172900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 125 | 20240320 | 172800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 126 | 20240320 | 172700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 127 | 20240320 | 172600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 128 | 20240320 | 172500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 129 | 20240320 | 172400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 130 | 20240320 | 172300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 131 | 20240320 | 172200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 132 | 20240320 | 172100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 133 | 20240320 | 172000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 134 | 20240320 | 171900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 135 | 20240320 | 171800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 136 | 20240320 | 171700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 137 | 20240320 | 171600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 138 | 20240320 | 171500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 139 | 20240320 | 171400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 140 | 20240320 | 171300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 141 | 20240320 | 171200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 142 | 20240320 | 171100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 143 | 20240320 | 171000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 144 | 20240320 | 170900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 145 | 20240320 | 170800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 146 | 20240320 | 170700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 147 | 20240320 | 170600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 148 | 20240320 | 170500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 149 | 20240320 | 170400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 150 | 20240320 | 170300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 151 | 20240320 | 170200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 152 | 20240320 | 170100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 153 | 20240320 | 170000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 154 | 20240320 | 165900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 155 | 20240320 | 165800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 156 | 20240320 | 165700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 157 | 20240320 | 165600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 158 | 20240320 | 165500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 159 | 20240320 | 165400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 160 | 20240320 | 165300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 161 | 20240320 | 165200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 162 | 20240320 | 165100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 163 | 20240320 | 165000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 164 | 20240320 | 164900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 165 | 20240320 | 164800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 166 | 20240320 | 164700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 167 | 20240320 | 164600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 168 | 20240320 | 164500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 169 | 20240320 | 164400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 170 | 20240320 | 164300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 171 | 20240320 | 164200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 172 | 20240320 | 164100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 173 | 20240320 | 164000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 174 | 20240320 | 163900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 175 | 20240320 | 163800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 176 | 20240320 | 163700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 177 | 20240320 | 163600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 178 | 20240320 | 163500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 179 | 20240320 | 163400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 180 | 20240320 | 163300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 181 | 20240320 | 163200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 182 | 20240320 | 163100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 183 | 20240320 | 163000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 184 | 20240320 | 162900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 185 | 20240320 | 162800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 186 | 20240320 | 162700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 187 | 20240320 | 162600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 188 | 20240320 | 162500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 189 | 20240320 | 162400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 190 | 20240320 | 162300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 191 | 20240320 | 162200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 192 | 20240320 | 162100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 193 | 20240320 | 162000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 194 | 20240320 | 161900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 195 | 20240320 | 161800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 196 | 20240320 | 161700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 197 | 20240320 | 161600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 198 | 20240320 | 161500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 199 | 20240320 | 161400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 200 | 20240320 | 161300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 201 | 20240320 | 161200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 202 | 20240320 | 161100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 203 | 20240320 | 161000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 204 | 20240320 | 160900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 205 | 20240320 | 160800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 206 | 20240320 | 160700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 207 | 20240320 | 160600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 208 | 20240320 | 160500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 209 | 20240320 | 160400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 210 | 20240320 | 160300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 211 | 20240320 | 160200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 212 | 20240320 | 160100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 213 | 20240320 | 160000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 214 | 20240320 | 155900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 215 | 20240320 | 155800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 216 | 20240320 | 155700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 217 | 20240320 | 155600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 218 | 20240320 | 155500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 219 | 20240320 | 155400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 220 | 20240320 | 155300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 221 | 20240320 | 155200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 222 | 20240320 | 155100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 223 | 20240320 | 155000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 224 | 20240320 | 154900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 225 | 20240320 | 154800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 226 | 20240320 | 154700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 227 | 20240320 | 154600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 228 | 20240320 | 154500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 229 | 20240320 | 154400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 230 | 20240320 | 154300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 231 | 20240320 | 154200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 232 | 20240320 | 154100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 233 | 20240320 | 154000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 234 | 20240320 | 153900 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 235 | 20240320 | 153800 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 236 | 20240320 | 153700 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 237 | 20240320 | 153600 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 238 | 20240320 | 153500 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 239 | 20240320 | 153400 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 240 | 20240320 | 153300 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 241 | 20240320 | 153200 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 0 |
| 242 | 20240320 | 153100 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 243 | 20240320 | 153000 | 82715773500 | 365000 | 365000 | 365000 | 365000 | 3473 |
| 244 | 20240320 | 152900 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 245 | 20240320 | 152800 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 246 | 20240320 | 152700 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 247 | 20240320 | 152600 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 248 | 20240320 | 152500 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 249 | 20240320 | 152400 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 250 | 20240320 | 152300 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 251 | 20240320 | 152200 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 252 | 20240320 | 152100 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 253 | 20240320 | 152000 | 81448128500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 254 | 20240320 | 151900 | 81448128500 | 366000 | 366000 | 366000 | 365000 | 408 |
| 255 | 20240320 | 151800 | 81298961500 | 366000 | 365500 | 366000 | 365000 | 252 |
| 256 | 20240320 | 151700 | 81206858000 | 366000 | 365500 | 366000 | 365000 | 317 |
| 257 | 20240320 | 151600 | 81090975500 | 365500 | 365500 | 366000 | 365000 | 419 |
| 258 | 20240320 | 151500 | 80937911000 | 365000 | 365500 | 365500 | 365000 | 102 |
| 259 | 20240320 | 151400 | 80900636000 | 365500 | 365000 | 365500 | 364500 | 276 |
| 260 | 20240320 | 151300 | 80799885500 | 365000 | 365000 | 365000 | 364500 | 449 |
| 261 | 20240320 | 151200 | 80636052000 | 364500 | 365000 | 365000 | 364500 | 146 |
| 262 | 20240320 | 151100 | 80582775000 | 365000 | 365000 | 365000 | 364500 | 209 |
| 263 | 20240320 | 151000 | 80506545500 | 365000 | 364500 | 365000 | 364500 | 289 |
| 264 | 20240320 | 150900 | 80401181000 | 365000 | 364500 | 365000 | 364500 | 262 |
| 265 | 20240320 | 150800 | 80305604000 | 364500 | 365000 | 365000 | 364500 | 312 |
| 266 | 20240320 | 150700 | 80191837500 | 365000 | 365000 | 365000 | 364500 | 109 |
| 267 | 20240320 | 150600 | 80152084500 | 365000 | 364500 | 365000 | 364500 | 245 |
| 268 | 20240320 | 150500 | 80062733500 | 364500 | 364500 | 365000 | 364500 | 225 |
| 269 | 20240320 | 150400 | 79980677500 | 364500 | 365000 | 365000 | 364500 | 216 |
| 270 | 20240320 | 150300 | 79901874500 | 365000 | 364500 | 365000 | 364500 | 291 |
| 271 | 20240320 | 150200 | 79795764500 | 365000 | 364500 | 365000 | 364500 | 248 |
| 272 | 20240320 | 150100 | 79705315500 | 364500 | 364500 | 365000 | 364500 | 188 |
| 273 | 20240320 | 150000 | 79636750500 | 364500 | 365500 | 365500 | 364500 | 338 |
| 274 | 20240320 | 145900 | 79513368500 | 365000 | 364500 | 365500 | 364000 | 294 |
| 275 | 20240320 | 145800 | 79406100500 | 364000 | 365000 | 366000 | 364000 | 1276 |
| 276 | 20240320 | 145700 | 78940170000 | 365500 | 365500 | 366000 | 365000 | 350 |
| 277 | 20240320 | 145600 | 78812299000 | 365000 | 365500 | 365500 | 365000 | 150 |
| 278 | 20240320 | 145500 | 78757484000 | 365500 | 365000 | 365500 | 364500 | 454 |
| 279 | 20240320 | 145400 | 78591807500 | 365500 | 365000 | 365500 | 365000 | 220 |
| 280 | 20240320 | 145300 | 78511460500 | 365500 | 365500 | 365500 | 365000 | 202 |
| 281 | 20240320 | 145200 | 78437688500 | 365500 | 366000 | 366000 | 365000 | 442 |
| 282 | 20240320 | 145100 | 78276066000 | 366000 | 365500 | 366000 | 365500 | 140 |
| 283 | 20240320 | 145000 | 78224835000 | 365000 | 364500 | 366000 | 364500 | 430 |
| 284 | 20240320 | 144900 | 78067791000 | 365000 | 365000 | 365000 | 364500 | 224 |
| 285 | 20240320 | 144800 | 77986105000 | 365000 | 364500 | 365000 | 364500 | 454 |
| 286 | 20240320 | 144700 | 77820498500 | 364000 | 365000 | 365000 | 364000 | 212 |
| 287 | 20240320 | 144600 | 77743189000 | 364500 | 364500 | 365000 | 364000 | 483 |
| 288 | 20240320 | 144500 | 77567103000 | 365000 | 365500 | 366000 | 364500 | 973 |
| 289 | 20240320 | 144400 | 77211884500 | 366000 | 365500 | 366000 | 365500 | 403 |
| 290 | 20240320 | 144300 | 77064485000 | 366000 | 365500 | 366000 | 365500 | 175 |
| 291 | 20240320 | 144200 | 77000439000 | 366000 | 366000 | 366500 | 365500 | 254 |
| 292 | 20240320 | 144100 | 76907436500 | 366500 | 366500 | 366500 | 365500 | 462 |
| 293 | 20240320 | 144000 | 76738274500 | 366500 | 366500 | 366500 | 366000 | 152 |
| 294 | 20240320 | 143900 | 76682575500 | 366500 | 366000 | 366500 | 365000 | 556 |
| 295 | 20240320 | 143800 | 76479333000 | 365500 | 365500 | 366000 | 365500 | 284 |
| 296 | 20240320 | 143700 | 76375466000 | 365500 | 365000 | 367000 | 364500 | 2853 |
| 297 | 20240320 | 143600 | 75333334000 | 365000 | 365500 | 366000 | 364500 | 604 |
| 298 | 20240320 | 143500 | 75112666000 | 366000 | 365500 | 366000 | 365500 | 260 |
| 299 | 20240320 | 143400 | 75017542500 | 365500 | 366000 | 366000 | 365000 | 406 |
| 300 | 20240320 | 143300 | 74869105500 | 365500 | 366000 | 366500 | 365500 | 825 |
| 301 | 20240320 | 143200 | 74567220500 | 366000 | 366500 | 366500 | 366000 | 230 |
| 302 | 20240320 | 143100 | 74482939000 | 366000 | 366500 | 366500 | 366000 | 356 |
| 303 | 20240320 | 143000 | 74352523000 | 366500 | 366000 | 366500 | 366000 | 315 |
| 304 | 20240320 | 142900 | 74237145000 | 366000 | 366000 | 366500 | 366000 | 122 |
| 305 | 20240320 | 142800 | 74192439500 | 366500 | 366000 | 367000 | 366000 | 281 |
| 306 | 20240320 | 142700 | 74089457500 | 366000 | 366500 | 366500 | 366000 | 200 |
| 307 | 20240320 | 142600 | 74016196500 | 366000 | 366500 | 366500 | 366000 | 270 |
| 308 | 20240320 | 142500 | 73917322000 | 366500 | 367000 | 367500 | 366000 | 649 |
| 309 | 20240320 | 142400 | 73679314500 | 367000 | 367000 | 367000 | 366500 | 189 |
| 310 | 20240320 | 142300 | 73609980000 | 367000 | 367500 | 367500 | 366500 | 204 |
| 311 | 20240320 | 142200 | 73535082000 | 366500 | 366000 | 368000 | 365000 | 822 |
| 312 | 20240320 | 142100 | 73233610500 | 366000 | 368000 | 368000 | 364500 | 4101 |
| 313 | 20240320 | 142000 | 71733457000 | 368000 | 368000 | 368000 | 367500 | 434 |
| 314 | 20240320 | 141900 | 71573792500 | 368000 | 367500 | 368000 | 367500 | 245 |
| 315 | 20240320 | 141800 | 71483677000 | 368000 | 368000 | 368000 | 367500 | 191 |
| 316 | 20240320 | 141700 | 71413392000 | 368000 | 367500 | 368000 | 367500 | 261 |
| 317 | 20240320 | 141600 | 71317389000 | 368000 | 368000 | 368000 | 367500 | 140 |
| 318 | 20240320 | 141500 | 71265872500 | 368000 | 367000 | 368000 | 367000 | 251 |
| 319 | 20240320 | 141400 | 71173592000 | 367500 | 367500 | 368000 | 367000 | 220 |
| 320 | 20240320 | 141300 | 71092736000 | 367500 | 367000 | 367500 | 367000 | 301 |
| 321 | 20240320 | 141200 | 70982184500 | 367000 | 367500 | 369000 | 367000 | 550 |
| 322 | 20240320 | 141100 | 70779969000 | 367500 | 368000 | 368000 | 367500 | 558 |
| 323 | 20240320 | 141000 | 70574819000 | 368000 | 368500 | 368500 | 368000 | 88 |
| 324 | 20240320 | 140900 | 70542405000 | 368500 | 368000 | 368500 | 367500 | 435 |
| 325 | 20240320 | 140800 | 70382237000 | 367500 | 368000 | 368000 | 367500 | 169 |
| 326 | 20240320 | 140700 | 70320050500 | 368000 | 368000 | 368000 | 367500 | 285 |
| 327 | 20240320 | 140600 | 70215214000 | 367500 | 368500 | 368500 | 367500 | 290 |
| 328 | 20240320 | 140500 | 70108497500 | 368000 | 367500 | 368500 | 367000 | 385 |
| 329 | 20240320 | 140400 | 69966862500 | 368000 | 368500 | 368500 | 367000 | 1189 |
| 330 | 20240320 | 140300 | 69529644500 | 368500 | 368500 | 368500 | 368000 | 263 |
| 331 | 20240320 | 140200 | 69432793500 | 368000 | 368000 | 368500 | 368000 | 240 |
| 332 | 20240320 | 140100 | 69344369500 | 368500 | 368500 | 368500 | 368000 | 309 |
| 333 | 20240320 | 140000 | 69230563500 | 368500 | 368000 | 368500 | 368000 | 340 |
| 334 | 20240320 | 135900 | 69105347000 | 368500 | 368500 | 368500 | 368000 | 242 |
| 335 | 20240320 | 135800 | 69016210500 | 368500 | 368000 | 368500 | 368000 | 151 |
| 336 | 20240320 | 135700 | 68960580500 | 368500 | 368500 | 369000 | 368000 | 771 |
| 337 | 20240320 | 135600 | 68676462000 | 369000 | 368500 | 369500 | 368500 | 269 |
| 338 | 20240320 | 135500 | 68577133000 | 369000 | 369000 | 369500 | 368500 | 805 |
| 339 | 20240320 | 135400 | 68280090500 | 369000 | 369000 | 369500 | 369000 | 183 |
| 340 | 20240320 | 135300 | 68212503500 | 369500 | 369500 | 369500 | 369000 | 90 |
| 341 | 20240320 | 135200 | 68179260500 | 369500 | 369500 | 369500 | 369000 | 195 |
| 342 | 20240320 | 135100 | 68107225500 | 369000 | 369500 | 370000 | 369000 | 568 |
| 343 | 20240320 | 135000 | 67897311000 | 369500 | 370000 | 370000 | 369500 | 207 |
| 344 | 20240320 | 134900 | 67820728500 | 370000 | 370500 | 370500 | 369500 | 290 |
| 345 | 20240320 | 134800 | 67713388500 | 370500 | 370500 | 371000 | 370000 | 154 |
| 346 | 20240320 | 134700 | 67656330000 | 370500 | 370000 | 370500 | 369500 | 240 |
| 347 | 20240320 | 134600 | 67567529500 | 369500 | 370000 | 370000 | 369500 | 359 |
| 348 | 20240320 | 134500 | 67434720500 | 370000 | 369500 | 370000 | 369500 | 161 |
| 349 | 20240320 | 134400 | 67375173500 | 370000 | 370000 | 370000 | 369500 | 183 |
| 350 | 20240320 | 134300 | 67307478500 | 369500 | 369500 | 370500 | 369000 | 996 |
| 351 | 20240320 | 134200 | 66939243000 | 369500 | 370000 | 370000 | 369500 | 306 |
| 352 | 20240320 | 134100 | 66826037500 | 370000 | 370000 | 370000 | 369500 | 142 |
| 353 | 20240320 | 134000 | 66773531000 | 370000 | 371500 | 371500 | 369500 | 1476 |
| 354 | 20240320 | 133900 | 66226725000 | 371500 | 371500 | 372000 | 371000 | 649 |
| 355 | 20240320 | 133800 | 65985609000 | 371000 | 371000 | 371500 | 371000 | 182 |
| 356 | 20240320 | 133700 | 65918004500 | 371500 | 371000 | 371500 | 371000 | 234 |
| 357 | 20240320 | 133600 | 65831080000 | 371500 | 371500 | 371500 | 371000 | 206 |
| 358 | 20240320 | 133500 | 65754556500 | 371500 | 371500 | 371500 | 371000 | 429 |
| 359 | 20240320 | 133400 | 65595271500 | 371500 | 371000 | 371500 | 371000 | 191 |
| 360 | 20240320 | 133300 | 65524357000 | 371000 | 371000 | 371000 | 370500 | 308 |
| 361 | 20240320 | 133200 | 65410125500 | 371000 | 371500 | 371500 | 370500 | 852 |
| 362 | 20240320 | 133100 | 65094042500 | 371500 | 371500 | 371500 | 371000 | 236 |
| 363 | 20240320 | 133000 | 65006385000 | 371500 | 371000 | 371500 | 371000 | 195 |
| 364 | 20240320 | 132900 | 64933943500 | 371500 | 371000 | 371500 | 371000 | 164 |
| 365 | 20240320 | 132800 | 64873027000 | 371000 | 371500 | 371500 | 371000 | 278 |
| 366 | 20240320 | 132700 | 64769753000 | 371500 | 371500 | 371500 | 371000 | 202 |
| 367 | 20240320 | 132600 | 64694729000 | 371000 | 371500 | 371500 | 371000 | 272 |
| 368 | 20240320 | 132500 | 64593689500 | 371500 | 371500 | 371500 | 371000 | 260 |
| 369 | 20240320 | 132400 | 64497129500 | 371000 | 371500 | 371500 | 371000 | 247 |
| 370 | 20240320 | 132300 | 64405419000 | 371500 | 371500 | 371500 | 371000 | 275 |
| 371 | 20240320 | 132200 | 64303313000 | 371000 | 371000 | 371500 | 371000 | 410 |
| 372 | 20240320 | 132100 | 64151117500 | 371000 | 371000 | 371000 | 370500 | 328 |
| 373 | 20240320 | 132000 | 64029434000 | 371000 | 371000 | 371000 | 370500 | 250 |
| 374 | 20240320 | 131900 | 63936694000 | 371000 | 370500 | 371000 | 370000 | 141 |
| 375 | 20240320 | 131800 | 63884445000 | 370500 | 370000 | 370500 | 369500 | 262 |
| 376 | 20240320 | 131700 | 63787459000 | 370000 | 369500 | 370000 | 369000 | 526 |
| 377 | 20240320 | 131600 | 63592974500 | 369500 | 369000 | 369500 | 369000 | 439 |
| 378 | 20240320 | 131500 | 63430789000 | 369000 | 370000 | 370000 | 369000 | 795 |
| 379 | 20240320 | 131400 | 63137052000 | 369500 | 370000 | 370000 | 369500 | 126 |
| 380 | 20240320 | 131300 | 63090434500 | 369500 | 370000 | 370000 | 369500 | 417 |
| 381 | 20240320 | 131200 | 62936161500 | 370000 | 370000 | 370000 | 369500 | 103 |
| 382 | 20240320 | 131100 | 62898056500 | 370000 | 370000 | 370000 | 369500 | 278 |
| 383 | 20240320 | 131000 | 62795209500 | 369500 | 370500 | 370500 | 369500 | 1651 |
| 384 | 20240320 | 130900 | 62184022500 | 371000 | 371000 | 371000 | 370500 | 212 |
| 385 | 20240320 | 130800 | 62105387000 | 370500 | 370500 | 371000 | 370500 | 179 |
| 386 | 20240320 | 130700 | 62038989500 | 371000 | 371000 | 371000 | 370500 | 171 |
| 387 | 20240320 | 130600 | 61975606500 | 370500 | 371000 | 371000 | 370500 | 174 |
| 388 | 20240320 | 130500 | 61911061500 | 371000 | 371500 | 371500 | 370500 | 243 |
| 389 | 20240320 | 130400 | 61820873500 | 371500 | 371000 | 371500 | 371000 | 159 |
| 390 | 20240320 | 130300 | 61761815000 | 371500 | 370500 | 371500 | 370500 | 319 |
| 391 | 20240320 | 130200 | 61643464000 | 371000 | 370500 | 371000 | 370500 | 122 |
| 392 | 20240320 | 130100 | 61598226000 | 371000 | 370500 | 371000 | 370500 | 280 |
| 393 | 20240320 | 130000 | 61494391000 | 370500 | 371000 | 371000 | 370500 | 322 |
| 394 | 20240320 | 125900 | 61374938000 | 371000 | 370500 | 371000 | 370500 | 190 |
| 395 | 20240320 | 125800 | 61304499500 | 371000 | 371000 | 371000 | 370500 | 204 |
| 396 | 20240320 | 125700 | 61228846000 | 370500 | 371000 | 371000 | 370500 | 84 |
| 397 | 20240320 | 125600 | 61197700000 | 370500 | 370500 | 371000 | 370500 | 482 |
| 398 | 20240320 | 125500 | 61019075500 | 371000 | 371500 | 371500 | 370500 | 315 |
| 399 | 20240320 | 125400 | 60902225500 | 371000 | 371500 | 372000 | 371000 | 729 |
| 400 | 20240320 | 125300 | 60631398000 | 372000 | 372000 | 372000 | 371500 | 278 |
| 401 | 20240320 | 125200 | 60528011500 | 372000 | 372000 | 372000 | 371500 | 126 |
| 402 | 20240320 | 125100 | 60481161000 | 371500 | 371500 | 372000 | 371500 | 423 |
| 403 | 20240320 | 125000 | 60323860500 | 372000 | 371500 | 372000 | 371500 | 624 |
| 404 | 20240320 | 124900 | 60091810000 | 371500 | 371500 | 372000 | 371500 | 274 |
| 405 | 20240320 | 124800 | 59989925500 | 372000 | 372000 | 372000 | 371500 | 288 |
| 406 | 20240320 | 124700 | 59882794500 | 371500 | 372000 | 372000 | 371500 | 355 |
| 407 | 20240320 | 124600 | 59750847000 | 372000 | 372000 | 372000 | 371500 | 412 |
| 408 | 20240320 | 124500 | 59597719000 | 372000 | 371500 | 372000 | 371500 | 159 |
| 409 | 20240320 | 124400 | 59538584000 | 372000 | 372000 | 372000 | 371500 | 738 |
| 410 | 20240320 | 124300 | 59264100500 | 372000 | 372000 | 372000 | 371500 | 1113 |
| 411 | 20240320 | 124200 | 58850087500 | 372000 | 372000 | 372000 | 371500 | 453 |
| 412 | 20240320 | 124100 | 58681596500 | 372000 | 371500 | 372000 | 371500 | 375 |
| 413 | 20240320 | 124000 | 58542120500 | 372000 | 372000 | 372000 | 371500 | 213 |
| 414 | 20240320 | 123900 | 58462903000 | 372000 | 371500 | 372000 | 371500 | 226 |
| 415 | 20240320 | 123800 | 58378877500 | 371000 | 371000 | 371500 | 371000 | 790 |
| 416 | 20240320 | 123700 | 58085461500 | 371500 | 371500 | 371500 | 371000 | 590 |
| 417 | 20240320 | 123600 | 57866288000 | 371000 | 371500 | 371500 | 371000 | 208 |
| 418 | 20240320 | 123500 | 57789065500 | 371000 | 371000 | 371500 | 371000 | 195 |
| 419 | 20240320 | 123400 | 57716650500 | 371500 | 371500 | 371500 | 371000 | 193 |
| 420 | 20240320 | 123300 | 57644969500 | 371000 | 371000 | 371000 | 370500 | 802 |
| 421 | 20240320 | 123200 | 57347435000 | 371000 | 371000 | 371000 | 370500 | 171 |
| 422 | 20240320 | 123100 | 57284004000 | 371000 | 371000 | 371000 | 370500 | 196 |
| 423 | 20240320 | 123000 | 57211326000 | 370500 | 371000 | 371000 | 370500 | 228 |
| 424 | 20240320 | 122900 | 57126768500 | 370500 | 370500 | 371000 | 370500 | 272 |
| 425 | 20240320 | 122800 | 57025963000 | 370500 | 370500 | 370500 | 370000 | 240 |
| 426 | 20240320 | 122700 | 56937043500 | 370500 | 370000 | 370500 | 370000 | 426 |
| 427 | 20240320 | 122600 | 56779220500 | 370500 | 370500 | 370500 | 370000 | 107 |
| 428 | 20240320 | 122500 | 56739586000 | 370500 | 370500 | 370500 | 370000 | 352 |
| 429 | 20240320 | 122400 | 56609267500 | 370500 | 370500 | 370500 | 370000 | 166 |
| 430 | 20240320 | 122300 | 56547766500 | 370000 | 370500 | 370500 | 370000 | 306 |
| 431 | 20240320 | 122200 | 56434429000 | 370500 | 370500 | 370500 | 370000 | 402 |
| 432 | 20240320 | 122100 | 56285493000 | 370500 | 370000 | 370500 | 370000 | 144 |
| 433 | 20240320 | 122000 | 56232153000 | 370500 | 370000 | 370500 | 370000 | 218 |
| 434 | 20240320 | 121900 | 56151403000 | 370500 | 370500 | 370500 | 369500 | 645 |
| 435 | 20240320 | 121800 | 55912725500 | 370000 | 371000 | 371000 | 370000 | 349 |
| 436 | 20240320 | 121700 | 55783410500 | 371000 | 371000 | 371000 | 370500 | 431 |
| 437 | 20240320 | 121600 | 55623521000 | 371000 | 371000 | 371000 | 370000 | 492 |
| 438 | 20240320 | 121500 | 55441187500 | 371000 | 370500 | 371000 | 370000 | 587 |
| 439 | 20240320 | 121400 | 55223681500 | 370500 | 370500 | 370500 | 370000 | 268 |
| 440 | 20240320 | 121300 | 55124393000 | 370500 | 369500 | 370500 | 369500 | 331 |
| 441 | 20240320 | 121200 | 55001833000 | 370000 | 370000 | 370000 | 369500 | 310 |
| 442 | 20240320 | 121100 | 54887151500 | 369500 | 369500 | 370000 | 369000 | 189 |
| 443 | 20240320 | 121000 | 54817295000 | 369500 | 369500 | 369500 | 369000 | 1182 |
| 444 | 20240320 | 120900 | 54380555000 | 369000 | 369000 | 369000 | 368500 | 313 |
| 445 | 20240320 | 120800 | 54265061000 | 369000 | 369000 | 369500 | 368500 | 196 |
| 446 | 20240320 | 120700 | 54192739000 | 369000 | 369500 | 369500 | 369000 | 244 |
| 447 | 20240320 | 120600 | 54102626500 | 369000 | 369000 | 369500 | 368500 | 219 |
| 448 | 20240320 | 120500 | 54021787500 | 369000 | 368500 | 369000 | 368500 | 241 |
| 449 | 20240320 | 120400 | 53932892000 | 368500 | 368500 | 368500 | 368000 | 119 |
| 450 | 20240320 | 120300 | 53889041500 | 368500 | 368500 | 369000 | 368000 | 758 |
| 451 | 20240320 | 120200 | 53609723000 | 368500 | 368500 | 368500 | 368000 | 175 |
| 452 | 20240320 | 120100 | 53545259000 | 368500 | 369500 | 369500 | 368000 | 748 |
| 453 | 20240320 | 120000 | 53269431000 | 369500 | 370000 | 370000 | 369000 | 854 |
| 454 | 20240320 | 115900 | 52953843000 | 370000 | 370000 | 370000 | 369500 | 166 |
| 455 | 20240320 | 115800 | 52892428500 | 370000 | 370000 | 370000 | 369500 | 301 |
| 456 | 20240320 | 115700 | 52781081500 | 370000 | 369500 | 370000 | 369500 | 231 |
| 457 | 20240320 | 115600 | 52695619500 | 370000 | 370000 | 370000 | 369500 | 213 |
| 458 | 20240320 | 115500 | 52616816500 | 370000 | 370000 | 370000 | 369500 | 149 |
| 459 | 20240320 | 115400 | 52561691500 | 370000 | 370000 | 370000 | 369500 | 340 |
| 460 | 20240320 | 115300 | 52435929000 | 370000 | 370000 | 370000 | 369500 | 280 |
| 461 | 20240320 | 115200 | 52332341500 | 370000 | 369500 | 370000 | 369500 | 92 |
| 462 | 20240320 | 115100 | 52298310500 | 370000 | 370000 | 370000 | 369500 | 404 |
| 463 | 20240320 | 115000 | 52148869500 | 369500 | 370000 | 370000 | 369500 | 183 |
| 464 | 20240320 | 114900 | 52081172500 | 370000 | 370000 | 370500 | 369500 | 752 |
| 465 | 20240320 | 114800 | 51802853500 | 370500 | 370500 | 370500 | 370000 | 457 |
| 466 | 20240320 | 114700 | 51633565000 | 370500 | 369500 | 370500 | 369500 | 1543 |
| 467 | 20240320 | 114600 | 51062630500 | 369500 | 370000 | 370000 | 369500 | 98 |
| 468 | 20240320 | 114500 | 51026383000 | 369500 | 370000 | 370000 | 369500 | 154 |
| 469 | 20240320 | 114400 | 50969432000 | 370000 | 369500 | 370000 | 369500 | 301 |
| 470 | 20240320 | 114300 | 50858109000 | 370000 | 369500 | 370000 | 369000 | 172 |
| 471 | 20240320 | 114200 | 50794519500 | 369500 | 369500 | 369500 | 369000 | 291 |
| 472 | 20240320 | 114100 | 50687001500 | 369000 | 369500 | 369500 | 369000 | 234 |
| 473 | 20240320 | 114000 | 50600547000 | 369000 | 369500 | 369500 | 369000 | 58 |
| 474 | 20240320 | 113900 | 50579122000 | 369500 | 369500 | 369500 | 368500 | 378 |
| 475 | 20240320 | 113800 | 50439569000 | 369500 | 370000 | 370000 | 369000 | 276 |
| 476 | 20240320 | 113700 | 50337600500 | 370000 | 369500 | 370000 | 369000 | 398 |
| 477 | 20240320 | 113600 | 50190498500 | 369500 | 368500 | 369500 | 368500 | 278 |
| 478 | 20240320 | 113500 | 50087875000 | 368500 | 369000 | 369000 | 368500 | 144 |
| 479 | 20240320 | 113400 | 50034749000 | 369000 | 368000 | 369000 | 368000 | 355 |
| 480 | 20240320 | 113300 | 49903958500 | 368500 | 368500 | 368500 | 368000 | 175 |
| 481 | 20240320 | 113200 | 49839482500 | 368500 | 368000 | 368500 | 367500 | 282 |
| 482 | 20240320 | 113100 | 49735689500 | 367500 | 367500 | 368000 | 367000 | 162 |
| 483 | 20240320 | 113000 | 49676134500 | 367500 | 367000 | 368000 | 367000 | 244 |
| 484 | 20240320 | 112900 | 49586470500 | 367500 | 367000 | 367500 | 366500 | 140 |
| 485 | 20240320 | 112800 | 49535079500 | 367000 | 366500 | 367500 | 366500 | 344 |
| 486 | 20240320 | 112700 | 49408796500 | 367000 | 367000 | 367500 | 366500 | 190 |
| 487 | 20240320 | 112600 | 49339072000 | 368000 | 368500 | 368500 | 367000 | 431 |
| 488 | 20240320 | 112500 | 49180649000 | 368000 | 368000 | 368500 | 367500 | 382 |
| 489 | 20240320 | 112400 | 49040090500 | 368000 | 367000 | 368000 | 367000 | 235 |
| 490 | 20240320 | 112300 | 48953664500 | 367500 | 367500 | 367500 | 367000 | 285 |
| 491 | 20240320 | 112200 | 48848971000 | 367500 | 366500 | 367500 | 366500 | 303 |
| 492 | 20240320 | 112100 | 48737748500 | 367000 | 366500 | 367000 | 366000 | 364 |
| 493 | 20240320 | 112000 | 48604310500 | 366500 | 366500 | 367000 | 366000 | 149 |
| 494 | 20240320 | 111900 | 48549693500 | 366500 | 367000 | 367000 | 366000 | 283 |
| 495 | 20240320 | 111800 | 48446001000 | 366500 | 366500 | 367500 | 365500 | 708 |
| 496 | 20240320 | 111700 | 48186699500 | 366500 | 366000 | 366500 | 365500 | 295 |
| 497 | 20240320 | 111600 | 48078642500 | 366000 | 367000 | 367000 | 365500 | 861 |
| 498 | 20240320 | 111500 | 47763328500 | 367000 | 367500 | 367500 | 366500 | 485 |
| 499 | 20240320 | 111400 | 47585357500 | 367500 | 367000 | 367500 | 366500 | 318 |
| 500 | 20240320 | 111300 | 47468626500 | 367000 | 368000 | 368000 | 366500 | 439 |
| 501 | 20240320 | 111200 | 47307473000 | 368000 | 367500 | 368000 | 367000 | 161 |
| 502 | 20240320 | 111100 | 47248297500 | 367000 | 366500 | 367500 | 366500 | 170 |
| 503 | 20240320 | 111000 | 47185894500 | 367000 | 366500 | 367000 | 366000 | 319 |
| 504 | 20240320 | 110900 | 47068980000 | 366500 | 367000 | 367000 | 366000 | 308 |
| 505 | 20240320 | 110800 | 46956054500 | 367000 | 366500 | 367000 | 366500 | 266 |
| 506 | 20240320 | 110700 | 46858495000 | 366500 | 367000 | 367000 | 366500 | 368 |
| 507 | 20240320 | 110600 | 46723561500 | 367000 | 367500 | 367500 | 366500 | 141 |
| 508 | 20240320 | 110500 | 46671786500 | 367500 | 367000 | 367500 | 366500 | 165 |
| 509 | 20240320 | 110400 | 46611234000 | 366500 | 368000 | 368000 | 366500 | 1812 |
| 510 | 20240320 | 110300 | 45945641500 | 368000 | 368000 | 368000 | 367500 | 245 |
| 511 | 20240320 | 110200 | 45855486000 | 368000 | 367500 | 368000 | 367500 | 163 |
| 512 | 20240320 | 110100 | 45795548500 | 367500 | 369000 | 369000 | 367500 | 771 |
| 513 | 20240320 | 110000 | 45511876500 | 368500 | 370000 | 370000 | 368500 | 985 |
| 514 | 20240320 | 105900 | 45148398000 | 370000 | 369500 | 370000 | 369000 | 344 |
| 515 | 20240320 | 105800 | 45021253500 | 369500 | 369500 | 369500 | 369000 | 186 |
| 516 | 20240320 | 105700 | 44952540500 | 369000 | 368500 | 369500 | 368500 | 349 |
| 517 | 20240320 | 105600 | 44823706000 | 369000 | 370000 | 370000 | 368500 | 512 |
| 518 | 20240320 | 105500 | 44634692500 | 369500 | 369500 | 370000 | 369500 | 277 |
| 519 | 20240320 | 105400 | 44532310500 | 369500 | 370500 | 371000 | 369000 | 1430 |
| 520 | 20240320 | 105300 | 44003446000 | 370500 | 372000 | 372000 | 370000 | 1374 |
| 521 | 20240320 | 105200 | 43493129500 | 372000 | 372000 | 372000 | 371500 | 1083 |
| 522 | 20240320 | 105100 | 43090292500 | 372000 | 371500 | 372000 | 371500 | 888 |
| 523 | 20240320 | 105000 | 42760078000 | 372000 | 371000 | 372000 | 370500 | 6423 |
| 524 | 20240320 | 104900 | 40374897000 | 371000 | 370000 | 371000 | 369500 | 2098 |
| 525 | 20240320 | 104800 | 39597884000 | 370000 | 370000 | 370000 | 369500 | 469 |
| 526 | 20240320 | 104700 | 39424483000 | 370000 | 368500 | 370000 | 368500 | 1252 |
| 527 | 20240320 | 104600 | 38962026000 | 369000 | 368500 | 369000 | 368500 | 288 |
| 528 | 20240320 | 104500 | 38855806500 | 369000 | 369000 | 369000 | 368500 | 131 |
| 529 | 20240320 | 104400 | 38807473500 | 368500 | 368500 | 369000 | 368500 | 244 |
| 530 | 20240320 | 104300 | 38717452000 | 368500 | 368500 | 368500 | 368000 | 213 |
| 531 | 20240320 | 104200 | 38638963000 | 368500 | 368500 | 368500 | 368000 | 513 |
| 532 | 20240320 | 104100 | 38449929500 | 368000 | 368000 | 368500 | 367500 | 402 |
| 533 | 20240320 | 104000 | 38301980500 | 368000 | 368000 | 368000 | 367500 | 209 |
| 534 | 20240320 | 103900 | 38225082000 | 368000 | 368000 | 368000 | 367500 | 141 |
| 535 | 20240320 | 103800 | 38173203000 | 368000 | 367500 | 368000 | 367500 | 268 |
| 536 | 20240320 | 103700 | 38074612000 | 367500 | 367500 | 368000 | 367500 | 316 |
| 537 | 20240320 | 103600 | 37958433000 | 367500 | 367000 | 367500 | 366500 | 300 |
| 538 | 20240320 | 103500 | 37848250000 | 367000 | 366500 | 367000 | 366000 | 370 |
| 539 | 20240320 | 103400 | 37712676500 | 366500 | 366000 | 366500 | 366000 | 131 |
| 540 | 20240320 | 103300 | 37664690500 | 366000 | 366000 | 366500 | 365500 | 417 |
| 541 | 20240320 | 103200 | 37512122000 | 366000 | 366500 | 366500 | 366000 | 225 |
| 542 | 20240320 | 103100 | 37429678000 | 366500 | 366500 | 366500 | 366000 | 90 |
| 543 | 20240320 | 103000 | 37396710000 | 366500 | 366500 | 366500 | 365000 | 596 |
| 544 | 20240320 | 102900 | 37178591500 | 366500 | 366500 | 367000 | 366000 | 419 |
| 545 | 20240320 | 102800 | 37025012000 | 366500 | 366000 | 367500 | 366000 | 614 |
| 546 | 20240320 | 102700 | 36799809500 | 366000 | 366500 | 366500 | 365500 | 280 |
| 547 | 20240320 | 102600 | 36697318500 | 366500 | 366500 | 366500 | 365000 | 558 |
| 548 | 20240320 | 102500 | 36493268000 | 366000 | 367000 | 367000 | 365000 | 1601 |
| 549 | 20240320 | 102400 | 35907422500 | 367000 | 367500 | 367500 | 366500 | 232 |
| 550 | 20240320 | 102300 | 35822289000 | 367500 | 368000 | 368000 | 367000 | 395 |
| 551 | 20240320 | 102200 | 35677195500 | 368000 | 367500 | 368000 | 367500 | 264 |
| 552 | 20240320 | 102100 | 35580092000 | 367500 | 367500 | 368000 | 367000 | 731 |
| 553 | 20240320 | 102000 | 35311474000 | 367500 | 367500 | 367500 | 367000 | 199 |
| 554 | 20240320 | 101900 | 35238350000 | 367500 | 368000 | 368000 | 366500 | 830 |
| 555 | 20240320 | 101800 | 34933653000 | 368000 | 369500 | 369500 | 367500 | 839 |
| 556 | 20240320 | 101700 | 34624379000 | 369000 | 370000 | 370000 | 369000 | 387 |
| 557 | 20240320 | 101600 | 34481348000 | 370000 | 369500 | 370000 | 369000 | 723 |
| 558 | 20240320 | 101500 | 34214203500 | 369000 | 369500 | 369500 | 369000 | 123 |
| 559 | 20240320 | 101400 | 34168773000 | 369500 | 369000 | 369500 | 369000 | 317 |
| 560 | 20240320 | 101300 | 34051705500 | 369000 | 369000 | 369500 | 369000 | 708 |
| 561 | 20240320 | 101200 | 33790316000 | 369500 | 369000 | 369500 | 368500 | 243 |
| 562 | 20240320 | 101100 | 33700639000 | 369000 | 368500 | 369000 | 368000 | 373 |
| 563 | 20240320 | 101000 | 33563178000 | 368500 | 369500 | 370500 | 368500 | 1061 |
| 564 | 20240320 | 100900 | 33170994500 | 370000 | 371000 | 371000 | 369000 | 889 |
| 565 | 20240320 | 100800 | 32841998500 | 371000 | 370000 | 371000 | 370000 | 863 |
| 566 | 20240320 | 100700 | 32522268000 | 370500 | 370500 | 370500 | 370000 | 393 |
| 567 | 20240320 | 100600 | 32376696500 | 370000 | 369500 | 370500 | 369000 | 2130 |
| 568 | 20240320 | 100500 | 31588944000 | 369500 | 369000 | 369500 | 368500 | 639 |
| 569 | 20240320 | 100400 | 31353063000 | 369000 | 369000 | 369000 | 368500 | 94 |
| 570 | 20240320 | 100300 | 31318395000 | 369000 | 368500 | 369000 | 368500 | 186 |
| 571 | 20240320 | 100200 | 31249804000 | 368500 | 369000 | 369500 | 368000 | 899 |
| 572 | 20240320 | 100100 | 30918416500 | 369000 | 368500 | 369500 | 368000 | 578 |
| 573 | 20240320 | 100000 | 30705156000 | 368500 | 369000 | 369000 | 368000 | 311 |
| 574 | 20240320 | 095900 | 30590540500 | 369000 | 368000 | 369000 | 367500 | 723 |
| 575 | 20240320 | 095800 | 30324199500 | 368000 | 369000 | 369000 | 368000 | 667 |
| 576 | 20240320 | 095700 | 30078326500 | 369000 | 369000 | 369000 | 368500 | 182 |
| 577 | 20240320 | 095600 | 30011227500 | 369000 | 369500 | 369500 | 368500 | 489 |
| 578 | 20240320 | 095500 | 29830744000 | 369000 | 370000 | 370000 | 369000 | 734 |
| 579 | 20240320 | 095400 | 29559529000 | 370000 | 371000 | 371000 | 370000 | 634 |
| 580 | 20240320 | 095300 | 29324725500 | 371000 | 371000 | 371000 | 370500 | 287 |
| 581 | 20240320 | 095200 | 29218260500 | 371000 | 370500 | 371000 | 370000 | 486 |
| 582 | 20240320 | 095100 | 29038151000 | 370500 | 371000 | 371500 | 370500 | 1406 |
| 583 | 20240320 | 095000 | 28516382500 | 371000 | 370000 | 371000 | 370000 | 1279 |
| 584 | 20240320 | 094900 | 28042202500 | 370000 | 370000 | 370500 | 369500 | 720 |
| 585 | 20240320 | 094800 | 27775779000 | 370500 | 370000 | 370500 | 369500 | 732 |
| 586 | 20240320 | 094700 | 27504871500 | 369500 | 371000 | 371000 | 369000 | 1227 |
| 587 | 20240320 | 094600 | 27050052000 | 371000 | 368500 | 371000 | 368000 | 3482 |
| 588 | 20240320 | 094500 | 25762946500 | 368500 | 368000 | 368500 | 367500 | 488 |
| 589 | 20240320 | 094400 | 25583294500 | 367500 | 368000 | 368500 | 367500 | 725 |
| 590 | 20240320 | 094300 | 25316513000 | 368000 | 367500 | 368000 | 367500 | 290 |
| 591 | 20240320 | 094200 | 25209816500 | 367500 | 368000 | 368000 | 366000 | 451 |
| 592 | 20240320 | 094100 | 25044029500 | 367500 | 367500 | 368500 | 367000 | 1088 |
| 593 | 20240320 | 094000 | 24643806500 | 367500 | 368000 | 368500 | 365500 | 1527 |
| 594 | 20240320 | 093900 | 24082614000 | 368000 | 367500 | 368000 | 367500 | 478 |
| 595 | 20240320 | 093800 | 23906777500 | 367500 | 366500 | 368500 | 366500 | 666 |
| 596 | 20240320 | 093700 | 23662116500 | 366500 | 368500 | 368500 | 366000 | 2676 |
| 597 | 20240320 | 093600 | 22679148500 | 368500 | 370000 | 370000 | 367500 | 997 |
| 598 | 20240320 | 093500 | 22311489500 | 369500 | 368500 | 372000 | 368500 | 6225 |
| 599 | 20240320 | 093400 | 20006646500 | 368500 | 367500 | 368500 | 367000 | 2189 |
| 600 | 20240320 | 093300 | 19200680000 | 367500 | 367000 | 368000 | 366500 | 2224 |
| 601 | 20240320 | 093200 | 18383992500 | 367000 | 365500 | 367000 | 365000 | 3082 |
| 602 | 20240320 | 093100 | 17255757500 | 365000 | 364500 | 365500 | 364000 | 2154 |
| 603 | 20240320 | 093000 | 16469753500 | 364500 | 364000 | 365000 | 363500 | 1408 |
| 604 | 20240320 | 092900 | 15957129500 | 364000 | 363000 | 364000 | 363000 | 765 |
| 605 | 20240320 | 092800 | 15679228000 | 363000 | 363500 | 364000 | 363000 | 569 |
| 606 | 20240320 | 092700 | 15472443500 | 363500 | 364000 | 364000 | 363000 | 1085 |
| 607 | 20240320 | 092600 | 15077688500 | 363000 | 365500 | 365500 | 363000 | 1982 |
| 608 | 20240320 | 092500 | 14355469500 | 365500 | 362500 | 366000 | 362000 | 5694 |
| 609 | 20240320 | 092400 | 12280804000 | 362000 | 362000 | 362500 | 361000 | 1150 |
| 610 | 20240320 | 092300 | 11864375500 | 362000 | 360500 | 362500 | 360000 | 1340 |
| 611 | 20240320 | 092200 | 11380062500 | 360500 | 358500 | 360500 | 358000 | 1396 |
| 612 | 20240320 | 092100 | 10878018000 | 358500 | 358000 | 358500 | 358000 | 346 |
| 613 | 20240320 | 092000 | 10754047500 | 358000 | 359000 | 359500 | 358000 | 160 |
| 614 | 20240320 | 091900 | 10696667500 | 359000 | 359500 | 360000 | 359000 | 878 |
| 615 | 20240320 | 091800 | 10381263500 | 359500 | 359000 | 360000 | 359000 | 985 |
| 616 | 20240320 | 091700 | 10027196500 | 359500 | 357500 | 359500 | 357000 | 685 |
| 617 | 20240320 | 091600 | 9781888500 | 357500 | 357000 | 357500 | 356000 | 330 |
| 618 | 20240320 | 091500 | 9664241000 | 357000 | 356500 | 357000 | 356000 | 459 |
| 619 | 20240320 | 091400 | 9500504000 | 356500 | 357000 | 357000 | 355500 | 607 |
| 620 | 20240320 | 091300 | 9284266000 | 357000 | 358000 | 358000 | 356500 | 226 |
| 621 | 20240320 | 091200 | 9203563500 | 358000 | 358000 | 358500 | 356500 | 753 |
| 622 | 20240320 | 091100 | 8934468000 | 359000 | 357000 | 359000 | 356500 | 1011 |
| 623 | 20240320 | 091000 | 8573066000 | 357500 | 359500 | 360500 | 357000 | 919 |
| 624 | 20240320 | 090900 | 8243559500 | 359500 | 358000 | 359500 | 357500 | 790 |
| 625 | 20240320 | 090800 | 7960294500 | 358000 | 358000 | 358500 | 357500 | 589 |
| 626 | 20240320 | 090700 | 7749494500 | 358000 | 358500 | 358500 | 357500 | 602 |
| 627 | 20240320 | 090600 | 7533992000 | 358500 | 360000 | 360000 | 357500 | 1379 |
| 628 | 20240320 | 090500 | 7039673500 | 360000 | 360500 | 361000 | 359000 | 1793 |
| 629 | 20240320 | 090400 | 6394418500 | 361000 | 363500 | 363500 | 360500 | 1395 |
| 630 | 20240320 | 090300 | 5889633500 | 364000 | 364500 | 365000 | 361000 | 1478 |
| 631 | 20240320 | 090200 | 5353406000 | 364500 | 365000 | 365500 | 363000 | 2747 |
| 632 | 20240320 | 090100 | 4352142000 | 365000 | 360000 | 366000 | 359500 | 5294 |
| 633 | 20240320 | 090000 | 2434289500 | 360000 | 359000 | 361000 | 356500 | 6775 |