37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 193100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 3 | 20240320 | 193000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 4 | 20240320 | 192900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 5 | 20240320 | 192800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 6 | 20240320 | 192700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 7 | 20240320 | 192600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 8 | 20240320 | 192500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 9 | 20240320 | 192400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 10 | 20240320 | 192300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 11 | 20240320 | 192200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 12 | 20240320 | 192100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 13 | 20240320 | 192000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 14 | 20240320 | 191900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 15 | 20240320 | 191800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 16 | 20240320 | 191700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 17 | 20240320 | 191600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 18 | 20240320 | 191500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 19 | 20240320 | 191400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 20 | 20240320 | 191300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 21 | 20240320 | 191200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 22 | 20240320 | 191100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 23 | 20240320 | 191000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 24 | 20240320 | 190900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 25 | 20240320 | 190800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 26 | 20240320 | 190700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 27 | 20240320 | 190600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 28 | 20240320 | 190500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 29 | 20240320 | 190400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 30 | 20240320 | 190300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 31 | 20240320 | 190200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 32 | 20240320 | 190100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 33 | 20240320 | 190000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 34 | 20240320 | 185900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 35 | 20240320 | 185800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 36 | 20240320 | 185700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 37 | 20240320 | 185600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 38 | 20240320 | 185500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 39 | 20240320 | 185400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 40 | 20240320 | 185300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 41 | 20240320 | 185200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 42 | 20240320 | 185100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 43 | 20240320 | 185000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 44 | 20240320 | 184900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 45 | 20240320 | 184800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 46 | 20240320 | 184700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 47 | 20240320 | 184600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 48 | 20240320 | 184500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 49 | 20240320 | 184400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 50 | 20240320 | 184300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 51 | 20240320 | 184200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 52 | 20240320 | 184100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 53 | 20240320 | 184000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 54 | 20240320 | 183900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 55 | 20240320 | 183800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 56 | 20240320 | 183700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 57 | 20240320 | 183600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 58 | 20240320 | 183500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 59 | 20240320 | 183400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 60 | 20240320 | 183300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 61 | 20240320 | 183200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 62 | 20240320 | 183100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 63 | 20240320 | 183000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 64 | 20240320 | 182900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 65 | 20240320 | 182800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 66 | 20240320 | 182700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 67 | 20240320 | 182600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 68 | 20240320 | 182500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 69 | 20240320 | 182400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 70 | 20240320 | 182300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 71 | 20240320 | 182200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 72 | 20240320 | 182100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 73 | 20240320 | 182000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 74 | 20240320 | 181900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 75 | 20240320 | 181800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 76 | 20240320 | 181700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 77 | 20240320 | 181600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 78 | 20240320 | 181500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 79 | 20240320 | 181400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 80 | 20240320 | 181300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 81 | 20240320 | 181200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 82 | 20240320 | 181100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 83 | 20240320 | 181000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 84 | 20240320 | 180900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 85 | 20240320 | 180800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 86 | 20240320 | 180700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 87 | 20240320 | 180600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 88 | 20240320 | 180500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 89 | 20240320 | 180400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 90 | 20240320 | 180300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 91 | 20240320 | 180200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 92 | 20240320 | 180100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 93 | 20240320 | 180000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 94 | 20240320 | 175900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 95 | 20240320 | 175800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 96 | 20240320 | 175700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 97 | 20240320 | 175600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 98 | 20240320 | 175500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 99 | 20240320 | 175400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 100 | 20240320 | 175300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 101 | 20240320 | 175200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 102 | 20240320 | 175100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 103 | 20240320 | 175000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 104 | 20240320 | 174900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 105 | 20240320 | 174800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 106 | 20240320 | 174700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 107 | 20240320 | 174600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 108 | 20240320 | 174500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 109 | 20240320 | 174400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 110 | 20240320 | 174300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 111 | 20240320 | 174200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 112 | 20240320 | 174100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 113 | 20240320 | 174000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 114 | 20240320 | 173900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 115 | 20240320 | 173800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 116 | 20240320 | 173700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 117 | 20240320 | 173600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 118 | 20240320 | 173500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 119 | 20240320 | 173400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 120 | 20240320 | 173300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 121 | 20240320 | 173200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 122 | 20240320 | 173100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 123 | 20240320 | 173000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 124 | 20240320 | 172900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 125 | 20240320 | 172800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 126 | 20240320 | 172700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 127 | 20240320 | 172600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 128 | 20240320 | 172500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 129 | 20240320 | 172400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 130 | 20240320 | 172300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 131 | 20240320 | 172200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 132 | 20240320 | 172100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 133 | 20240320 | 172000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 134 | 20240320 | 171900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 135 | 20240320 | 171800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 136 | 20240320 | 171700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 137 | 20240320 | 171600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 138 | 20240320 | 171500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 139 | 20240320 | 171400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 140 | 20240320 | 171300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 141 | 20240320 | 171200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 142 | 20240320 | 171100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 143 | 20240320 | 171000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 144 | 20240320 | 170900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 145 | 20240320 | 170800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 146 | 20240320 | 170700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 147 | 20240320 | 170600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 148 | 20240320 | 170500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 149 | 20240320 | 170400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 150 | 20240320 | 170300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 151 | 20240320 | 170200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 152 | 20240320 | 170100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 153 | 20240320 | 170000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 154 | 20240320 | 165900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 155 | 20240320 | 165800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 156 | 20240320 | 165700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 157 | 20240320 | 165600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 158 | 20240320 | 165500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 159 | 20240320 | 165400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 160 | 20240320 | 165300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 161 | 20240320 | 165200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 162 | 20240320 | 165100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 163 | 20240320 | 165000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 164 | 20240320 | 164900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 165 | 20240320 | 164800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 166 | 20240320 | 164700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 167 | 20240320 | 164600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 168 | 20240320 | 164500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 169 | 20240320 | 164400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 170 | 20240320 | 164300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 171 | 20240320 | 164200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 172 | 20240320 | 164100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 173 | 20240320 | 164000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 174 | 20240320 | 163900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 175 | 20240320 | 163800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 176 | 20240320 | 163700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 177 | 20240320 | 163600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 178 | 20240320 | 163500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 179 | 20240320 | 163400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 180 | 20240320 | 163300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 181 | 20240320 | 163200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 182 | 20240320 | 163100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 183 | 20240320 | 163000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 184 | 20240320 | 162900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 185 | 20240320 | 162800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 186 | 20240320 | 162700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 187 | 20240320 | 162600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 188 | 20240320 | 162500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 189 | 20240320 | 162400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 190 | 20240320 | 162300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 191 | 20240320 | 162200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 192 | 20240320 | 162100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 193 | 20240320 | 162000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 194 | 20240320 | 161900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 195 | 20240320 | 161800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 196 | 20240320 | 161700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 197 | 20240320 | 161600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 198 | 20240320 | 161500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 199 | 20240320 | 161400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 200 | 20240320 | 161300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 201 | 20240320 | 161200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 202 | 20240320 | 161100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 203 | 20240320 | 161000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 204 | 20240320 | 160900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 205 | 20240320 | 160800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 206 | 20240320 | 160700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 207 | 20240320 | 160600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 208 | 20240320 | 160500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 209 | 20240320 | 160400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 210 | 20240320 | 160300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 211 | 20240320 | 160200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 212 | 20240320 | 160100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 213 | 20240320 | 160000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 214 | 20240320 | 155900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 215 | 20240320 | 155800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 216 | 20240320 | 155700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 217 | 20240320 | 155600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 218 | 20240320 | 155500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 219 | 20240320 | 155400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 220 | 20240320 | 155300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 221 | 20240320 | 155200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 222 | 20240320 | 155100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 223 | 20240320 | 155000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 224 | 20240320 | 154900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 225 | 20240320 | 154800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 226 | 20240320 | 154700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 227 | 20240320 | 154600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 228 | 20240320 | 154500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 229 | 20240320 | 154400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 230 | 20240320 | 154300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 231 | 20240320 | 154200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 232 | 20240320 | 154100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 233 | 20240320 | 154000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 234 | 20240320 | 153900 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 235 | 20240320 | 153800 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 236 | 20240320 | 153700 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 237 | 20240320 | 153600 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 238 | 20240320 | 153500 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 239 | 20240320 | 153400 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 240 | 20240320 | 153300 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 241 | 20240320 | 153200 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 242 | 20240320 | 153100 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 243 | 20240320 | 153000 | 72115020000 | 438500 | 438500 | 438500 | 438500 | 9330 |
| 244 | 20240320 | 152900 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 245 | 20240320 | 152800 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 246 | 20240320 | 152700 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 247 | 20240320 | 152600 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 248 | 20240320 | 152500 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 249 | 20240320 | 152400 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 250 | 20240320 | 152300 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 251 | 20240320 | 152200 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 252 | 20240320 | 152100 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 253 | 20240320 | 152000 | 68023815000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 254 | 20240320 | 151900 | 68023815000 | 438500 | 438000 | 438500 | 437500 | 533 |
| 255 | 20240320 | 151800 | 67790350000 | 438000 | 438000 | 438000 | 437500 | 510 |
| 256 | 20240320 | 151700 | 67567010500 | 438000 | 438000 | 438000 | 437500 | 435 |
| 257 | 20240320 | 151600 | 67376535500 | 438000 | 438000 | 438000 | 437000 | 367 |
| 258 | 20240320 | 151500 | 67215965500 | 438000 | 437000 | 438000 | 437000 | 525 |
| 259 | 20240320 | 151400 | 66986358500 | 437500 | 437000 | 437500 | 437000 | 911 |
| 260 | 20240320 | 151300 | 66587894000 | 437500 | 437000 | 437500 | 437000 | 458 |
| 261 | 20240320 | 151200 | 66387623500 | 437500 | 437000 | 437500 | 437000 | 388 |
| 262 | 20240320 | 151100 | 66217952500 | 437000 | 436500 | 437500 | 436500 | 779 |
| 263 | 20240320 | 151000 | 65877566000 | 437000 | 436500 | 437000 | 436500 | 239 |
| 264 | 20240320 | 150900 | 65773213000 | 437000 | 436500 | 437000 | 436500 | 380 |
| 265 | 20240320 | 150800 | 65607207000 | 437000 | 437000 | 437500 | 436500 | 242 |
| 266 | 20240320 | 150700 | 65501454000 | 437000 | 437000 | 437500 | 436500 | 236 |
| 267 | 20240320 | 150600 | 65398347500 | 437000 | 437000 | 437000 | 436500 | 214 |
| 268 | 20240320 | 150500 | 65304879000 | 436500 | 437000 | 437500 | 436500 | 2025 |
| 269 | 20240320 | 150400 | 64419952000 | 437500 | 437000 | 437500 | 437000 | 99 |
| 270 | 20240320 | 150300 | 64376671000 | 437500 | 437000 | 437500 | 437000 | 166 |
| 271 | 20240320 | 150200 | 64304103500 | 437000 | 437500 | 437500 | 437000 | 293 |
| 272 | 20240320 | 150100 | 64176003500 | 437000 | 437500 | 437500 | 437000 | 306 |
| 273 | 20240320 | 150000 | 64042208500 | 437500 | 437500 | 437500 | 437000 | 229 |
| 274 | 20240320 | 145900 | 63942060500 | 437500 | 437500 | 437500 | 437000 | 214 |
| 275 | 20240320 | 145800 | 63848475000 | 437500 | 437000 | 437500 | 437000 | 245 |
| 276 | 20240320 | 145700 | 63741355500 | 437000 | 437500 | 437500 | 437000 | 376 |
| 277 | 20240320 | 145600 | 63576963500 | 437500 | 437500 | 437500 | 437000 | 314 |
| 278 | 20240320 | 145500 | 63439653000 | 437000 | 437500 | 438000 | 437000 | 584 |
| 279 | 20240320 | 145400 | 63184142000 | 437500 | 437500 | 438000 | 437500 | 150 |
| 280 | 20240320 | 145300 | 63118479000 | 438000 | 438000 | 438000 | 437500 | 177 |
| 281 | 20240320 | 145200 | 63040980000 | 438000 | 438000 | 438000 | 437500 | 226 |
| 282 | 20240320 | 145100 | 62942022500 | 438000 | 438000 | 438000 | 437500 | 414 |
| 283 | 20240320 | 145000 | 62760866000 | 438000 | 437500 | 438000 | 437500 | 206 |
| 284 | 20240320 | 144900 | 62670685500 | 437500 | 437500 | 438000 | 437000 | 245 |
| 285 | 20240320 | 144800 | 62563490500 | 437500 | 437500 | 438000 | 437000 | 293 |
| 286 | 20240320 | 144700 | 62435320500 | 437000 | 437500 | 437500 | 437000 | 108 |
| 287 | 20240320 | 144600 | 62388097000 | 437500 | 437500 | 437500 | 437000 | 228 |
| 288 | 20240320 | 144500 | 62288385500 | 437500 | 437500 | 437500 | 437000 | 174 |
| 289 | 20240320 | 144400 | 62212300500 | 437500 | 437500 | 437500 | 437000 | 112 |
| 290 | 20240320 | 144300 | 62163331000 | 437500 | 436500 | 437500 | 436500 | 183 |
| 291 | 20240320 | 144200 | 62083346000 | 437000 | 437000 | 437500 | 436500 | 323 |
| 292 | 20240320 | 144100 | 61942175000 | 437000 | 436500 | 437500 | 436500 | 1024 |
| 293 | 20240320 | 144000 | 61494694000 | 436500 | 437000 | 437500 | 436500 | 274 |
| 294 | 20240320 | 143900 | 61374942000 | 437000 | 436500 | 437500 | 436500 | 322 |
| 295 | 20240320 | 143800 | 61234180500 | 437000 | 437000 | 437500 | 436500 | 524 |
| 296 | 20240320 | 143700 | 61005132000 | 437000 | 437500 | 437500 | 436500 | 926 |
| 297 | 20240320 | 143600 | 60600461000 | 437500 | 437000 | 437500 | 437000 | 148 |
| 298 | 20240320 | 143500 | 60535752000 | 437500 | 437000 | 437500 | 437000 | 125 |
| 299 | 20240320 | 143400 | 60481092000 | 437000 | 437500 | 437500 | 437000 | 157 |
| 300 | 20240320 | 143300 | 60412438500 | 437500 | 437500 | 437500 | 437000 | 137 |
| 301 | 20240320 | 143200 | 60352516000 | 437000 | 437500 | 438000 | 437000 | 269 |
| 302 | 20240320 | 143100 | 60234841500 | 437000 | 437500 | 437500 | 437000 | 335 |
| 303 | 20240320 | 143000 | 60088313000 | 437500 | 437500 | 438000 | 437000 | 653 |
| 304 | 20240320 | 142900 | 59802616000 | 438000 | 437000 | 438000 | 437000 | 252 |
| 305 | 20240320 | 142800 | 59692347500 | 437000 | 437000 | 437500 | 437000 | 170 |
| 306 | 20240320 | 142700 | 59617991000 | 437500 | 437000 | 437500 | 437000 | 121 |
| 307 | 20240320 | 142600 | 59565088500 | 437000 | 437000 | 437500 | 437000 | 137 |
| 308 | 20240320 | 142500 | 59505176000 | 437000 | 437000 | 438000 | 437000 | 127 |
| 309 | 20240320 | 142400 | 59449625500 | 437500 | 437500 | 438000 | 437000 | 529 |
| 310 | 20240320 | 142300 | 59218202000 | 437500 | 438000 | 438000 | 437500 | 117 |
| 311 | 20240320 | 142200 | 59166993500 | 438000 | 437500 | 438000 | 437500 | 84 |
| 312 | 20240320 | 142100 | 59130220000 | 437500 | 437500 | 438000 | 437000 | 282 |
| 313 | 20240320 | 142000 | 59006864000 | 437500 | 437500 | 437500 | 437000 | 75 |
| 314 | 20240320 | 141900 | 58974066000 | 437500 | 437000 | 437500 | 437000 | 423 |
| 315 | 20240320 | 141800 | 58789037500 | 437000 | 437000 | 437500 | 437000 | 349 |
| 316 | 20240320 | 141700 | 58636507000 | 437000 | 437000 | 437500 | 437000 | 213 |
| 317 | 20240320 | 141600 | 58543365500 | 437000 | 437000 | 437500 | 437000 | 224 |
| 318 | 20240320 | 141500 | 58445414000 | 437500 | 437000 | 437500 | 437000 | 169 |
| 319 | 20240320 | 141400 | 58371539000 | 437000 | 437500 | 437500 | 437000 | 150 |
| 320 | 20240320 | 141300 | 58305967500 | 437500 | 437500 | 437500 | 437000 | 154 |
| 321 | 20240320 | 141200 | 58238653500 | 437500 | 437500 | 437500 | 437000 | 101 |
| 322 | 20240320 | 141100 | 58194512500 | 437500 | 437000 | 437500 | 437000 | 222 |
| 323 | 20240320 | 141000 | 58097467500 | 437000 | 437500 | 437500 | 437000 | 142 |
| 324 | 20240320 | 140900 | 58035387000 | 437500 | 437000 | 437500 | 437000 | 65 |
| 325 | 20240320 | 140800 | 58006979500 | 437000 | 437500 | 437500 | 437000 | 100 |
| 326 | 20240320 | 140700 | 57963270500 | 437500 | 437000 | 437500 | 437000 | 152 |
| 327 | 20240320 | 140600 | 57896830500 | 437500 | 437500 | 438000 | 437000 | 550 |
| 328 | 20240320 | 140500 | 57656203500 | 437500 | 438000 | 438000 | 437500 | 84 |
| 329 | 20240320 | 140400 | 57619440000 | 438000 | 438000 | 438000 | 437500 | 70 |
| 330 | 20240320 | 140300 | 57588801500 | 438000 | 437500 | 438000 | 437500 | 70 |
| 331 | 20240320 | 140200 | 57558161500 | 437500 | 436500 | 438000 | 436500 | 397 |
| 332 | 20240320 | 140100 | 57384507500 | 437000 | 437000 | 437000 | 436500 | 184 |
| 333 | 20240320 | 140000 | 57304128500 | 437000 | 437000 | 437000 | 436500 | 74 |
| 334 | 20240320 | 135900 | 57271813000 | 436500 | 436500 | 437000 | 436500 | 110 |
| 335 | 20240320 | 135800 | 57223763000 | 436500 | 436500 | 437000 | 436500 | 134 |
| 336 | 20240320 | 135700 | 57165233500 | 437000 | 437000 | 437500 | 436500 | 629 |
| 337 | 20240320 | 135600 | 56890364500 | 437000 | 437500 | 438000 | 437000 | 87 |
| 338 | 20240320 | 135500 | 56852315000 | 437000 | 437000 | 437500 | 437000 | 173 |
| 339 | 20240320 | 135400 | 56776681500 | 437000 | 438000 | 438000 | 437000 | 350 |
| 340 | 20240320 | 135300 | 56623581500 | 438000 | 437500 | 438000 | 437500 | 95 |
| 341 | 20240320 | 135200 | 56582002500 | 437500 | 438000 | 438000 | 437500 | 66 |
| 342 | 20240320 | 135100 | 56553107000 | 437500 | 438000 | 438500 | 437500 | 255 |
| 343 | 20240320 | 135000 | 56441421500 | 438000 | 438000 | 438500 | 438000 | 467 |
| 344 | 20240320 | 134900 | 56236862500 | 438500 | 438500 | 438500 | 438000 | 146 |
| 345 | 20240320 | 134800 | 56172899500 | 438500 | 438000 | 438500 | 438000 | 193 |
| 346 | 20240320 | 134700 | 56088359500 | 438500 | 438500 | 438500 | 437500 | 55 |
| 347 | 20240320 | 134600 | 56064260500 | 438000 | 438000 | 438500 | 437500 | 60 |
| 348 | 20240320 | 134500 | 56037989500 | 438500 | 438000 | 438500 | 437500 | 94 |
| 349 | 20240320 | 134400 | 55996843000 | 438000 | 437500 | 438000 | 437500 | 167 |
| 350 | 20240320 | 134300 | 55923713000 | 437500 | 437500 | 438000 | 437000 | 815 |
| 351 | 20240320 | 134200 | 55567131500 | 437500 | 437500 | 438000 | 437500 | 641 |
| 352 | 20240320 | 134100 | 55286632500 | 438000 | 438000 | 438000 | 437500 | 157 |
| 353 | 20240320 | 134000 | 55217934500 | 438000 | 438000 | 438500 | 437500 | 536 |
| 354 | 20240320 | 133900 | 54983286000 | 438500 | 438000 | 438500 | 438000 | 74 |
| 355 | 20240320 | 133800 | 54950863500 | 438500 | 438500 | 438500 | 438000 | 82 |
| 356 | 20240320 | 133700 | 54914934500 | 438500 | 438000 | 438500 | 438000 | 47 |
| 357 | 20240320 | 133600 | 54894339500 | 438000 | 438000 | 438500 | 438000 | 65 |
| 358 | 20240320 | 133500 | 54865853000 | 438500 | 438500 | 438500 | 438000 | 32 |
| 359 | 20240320 | 133400 | 54851832500 | 438500 | 438500 | 438500 | 438000 | 137 |
| 360 | 20240320 | 133300 | 54791805000 | 438500 | 438500 | 438500 | 438000 | 255 |
| 361 | 20240320 | 133200 | 54680052500 | 438000 | 438000 | 438500 | 438000 | 94 |
| 362 | 20240320 | 133100 | 54638872000 | 438500 | 438000 | 438500 | 438000 | 59 |
| 363 | 20240320 | 133000 | 54613012500 | 438000 | 438500 | 438500 | 438000 | 101 |
| 364 | 20240320 | 132900 | 54568766000 | 438500 | 439000 | 439000 | 438000 | 280 |
| 365 | 20240320 | 132800 | 54446027000 | 439000 | 439000 | 439000 | 438500 | 56 |
| 366 | 20240320 | 132700 | 54421465000 | 439000 | 439000 | 439000 | 438500 | 219 |
| 367 | 20240320 | 132600 | 54325406500 | 439000 | 438000 | 439000 | 438000 | 230 |
| 368 | 20240320 | 132500 | 54224557500 | 438500 | 439500 | 439500 | 438500 | 906 |
| 369 | 20240320 | 132400 | 53826662500 | 440000 | 439500 | 440000 | 439500 | 65 |
| 370 | 20240320 | 132300 | 53798069000 | 440000 | 439500 | 440000 | 439500 | 73 |
| 371 | 20240320 | 132200 | 53765981000 | 440000 | 439500 | 440000 | 439500 | 32 |
| 372 | 20240320 | 132100 | 53751906000 | 440000 | 440000 | 440000 | 439500 | 48 |
| 373 | 20240320 | 132000 | 53730792000 | 439500 | 440000 | 440000 | 439500 | 91 |
| 374 | 20240320 | 131900 | 53690781500 | 440000 | 440000 | 440000 | 439500 | 76 |
| 375 | 20240320 | 131800 | 53657355500 | 439500 | 440000 | 440000 | 439500 | 164 |
| 376 | 20240320 | 131700 | 53585255500 | 440000 | 440000 | 440000 | 439500 | 148 |
| 377 | 20240320 | 131600 | 53520171500 | 439500 | 439500 | 440000 | 439500 | 58 |
| 378 | 20240320 | 131500 | 53494662500 | 440000 | 440000 | 440000 | 439500 | 160 |
| 379 | 20240320 | 131400 | 53424322000 | 440000 | 440000 | 440000 | 439500 | 44 |
| 380 | 20240320 | 131300 | 53404975000 | 439500 | 440000 | 440000 | 439500 | 119 |
| 381 | 20240320 | 131200 | 53352653500 | 440000 | 439500 | 440000 | 439500 | 17 |
| 382 | 20240320 | 131100 | 53345176500 | 439500 | 439500 | 440000 | 439500 | 70 |
| 383 | 20240320 | 131000 | 53314403000 | 439500 | 440000 | 440000 | 439500 | 106 |
| 384 | 20240320 | 130900 | 53267797500 | 440000 | 440000 | 440000 | 439000 | 1546 |
| 385 | 20240320 | 130800 | 52588025000 | 440500 | 440000 | 440500 | 440000 | 42 |
| 386 | 20240320 | 130700 | 52569538000 | 440000 | 440500 | 440500 | 440000 | 655 |
| 387 | 20240320 | 130600 | 52281330500 | 440500 | 440000 | 440500 | 440000 | 27 |
| 388 | 20240320 | 130500 | 52269438500 | 440500 | 440000 | 440500 | 440000 | 409 |
| 389 | 20240320 | 130400 | 52089369500 | 440500 | 440000 | 440500 | 440000 | 194 |
| 390 | 20240320 | 130300 | 52003958500 | 440500 | 440500 | 440500 | 440000 | 406 |
| 391 | 20240320 | 130200 | 51825124000 | 440500 | 440500 | 440500 | 440000 | 126 |
| 392 | 20240320 | 130100 | 51769630000 | 440500 | 440000 | 441000 | 440000 | 1414 |
| 393 | 20240320 | 130000 | 51146896500 | 440500 | 440500 | 440500 | 440000 | 172 |
| 394 | 20240320 | 125900 | 51071153000 | 440000 | 440500 | 440500 | 440000 | 431 |
| 395 | 20240320 | 125800 | 50881310500 | 440000 | 440000 | 440500 | 439500 | 940 |
| 396 | 20240320 | 125700 | 50467705000 | 440000 | 440000 | 440000 | 439500 | 135 |
| 397 | 20240320 | 125600 | 50408311000 | 439500 | 440000 | 440000 | 439500 | 185 |
| 398 | 20240320 | 125500 | 50326968000 | 440000 | 440000 | 440000 | 439500 | 97 |
| 399 | 20240320 | 125400 | 50284297500 | 440000 | 439500 | 440000 | 439500 | 378 |
| 400 | 20240320 | 125300 | 50118160500 | 439500 | 439500 | 439500 | 439000 | 538 |
| 401 | 20240320 | 125200 | 49881728000 | 440000 | 440000 | 440000 | 439500 | 603 |
| 402 | 20240320 | 125100 | 49616684500 | 440000 | 440000 | 440000 | 439500 | 38 |
| 403 | 20240320 | 125000 | 49599969500 | 440000 | 440000 | 440000 | 439500 | 638 |
| 404 | 20240320 | 124900 | 49319509000 | 440000 | 440000 | 440000 | 439500 | 105 |
| 405 | 20240320 | 124800 | 49273315500 | 440000 | 439500 | 440000 | 439500 | 150 |
| 406 | 20240320 | 124700 | 49207337500 | 440000 | 440500 | 440500 | 440000 | 1109 |
| 407 | 20240320 | 124600 | 48719370500 | 440500 | 439500 | 440500 | 439500 | 544 |
| 408 | 20240320 | 124500 | 48479999000 | 440000 | 439500 | 440000 | 439500 | 206 |
| 409 | 20240320 | 124400 | 48389377000 | 440000 | 439500 | 440000 | 439000 | 104 |
| 410 | 20240320 | 124300 | 48343654500 | 439500 | 439000 | 439500 | 439000 | 184 |
| 411 | 20240320 | 124200 | 48262794500 | 439500 | 439000 | 439500 | 439000 | 201 |
| 412 | 20240320 | 124100 | 48174463500 | 439500 | 439000 | 439500 | 438500 | 172 |
| 413 | 20240320 | 124000 | 48098961500 | 439000 | 439000 | 439000 | 438500 | 217 |
| 414 | 20240320 | 123900 | 48003707000 | 439000 | 439000 | 439000 | 438500 | 99 |
| 415 | 20240320 | 123800 | 47960260000 | 439000 | 439000 | 439000 | 438500 | 52 |
| 416 | 20240320 | 123700 | 47937432500 | 439000 | 439000 | 439000 | 438500 | 106 |
| 417 | 20240320 | 123600 | 47890922000 | 439000 | 439000 | 439000 | 438500 | 16 |
| 418 | 20240320 | 123500 | 47883898500 | 439000 | 440000 | 440000 | 438500 | 633 |
| 419 | 20240320 | 123400 | 47605863000 | 440000 | 440000 | 440500 | 439500 | 1100 |
| 420 | 20240320 | 123300 | 47121874500 | 440000 | 439000 | 440000 | 439000 | 1427 |
| 421 | 20240320 | 123200 | 46495162000 | 439000 | 438500 | 439000 | 438500 | 73 |
| 422 | 20240320 | 123100 | 46463129500 | 438500 | 438500 | 439000 | 438500 | 79 |
| 423 | 20240320 | 123000 | 46428455500 | 439000 | 439000 | 439000 | 438500 | 109 |
| 424 | 20240320 | 122900 | 46380632500 | 439000 | 439000 | 439000 | 438500 | 96 |
| 425 | 20240320 | 122800 | 46338501500 | 439000 | 439000 | 439000 | 438500 | 79 |
| 426 | 20240320 | 122700 | 46303844000 | 438500 | 438500 | 438500 | 438000 | 414 |
| 427 | 20240320 | 122600 | 46122324000 | 438500 | 438500 | 438500 | 438000 | 121 |
| 428 | 20240320 | 122500 | 46069281000 | 438500 | 438500 | 438500 | 438000 | 70 |
| 429 | 20240320 | 122400 | 46038597000 | 438000 | 438500 | 438500 | 438000 | 52 |
| 430 | 20240320 | 122300 | 46015799000 | 438500 | 438500 | 438500 | 438000 | 157 |
| 431 | 20240320 | 122200 | 45946973500 | 438500 | 438500 | 438500 | 438000 | 98 |
| 432 | 20240320 | 122100 | 45904025500 | 438500 | 438000 | 438500 | 438000 | 118 |
| 433 | 20240320 | 122000 | 45852286500 | 438500 | 438500 | 438500 | 438000 | 124 |
| 434 | 20240320 | 121900 | 45797958000 | 438500 | 438500 | 438500 | 438000 | 67 |
| 435 | 20240320 | 121800 | 45768602000 | 438000 | 439000 | 439000 | 438000 | 616 |
| 436 | 20240320 | 121700 | 45498585000 | 439000 | 438500 | 439000 | 438500 | 113 |
| 437 | 20240320 | 121600 | 45449013000 | 439000 | 439000 | 439000 | 438500 | 73 |
| 438 | 20240320 | 121500 | 45416983500 | 439000 | 438500 | 439000 | 438000 | 172 |
| 439 | 20240320 | 121400 | 45341560000 | 438500 | 437500 | 438500 | 437500 | 396 |
| 440 | 20240320 | 121300 | 45168096500 | 438000 | 437500 | 438000 | 437500 | 43 |
| 441 | 20240320 | 121200 | 45149263500 | 438000 | 438000 | 438000 | 437500 | 65 |
| 442 | 20240320 | 121100 | 45120814500 | 438000 | 438000 | 438000 | 437500 | 239 |
| 443 | 20240320 | 121000 | 45016194500 | 438000 | 437500 | 438000 | 437500 | 151 |
| 444 | 20240320 | 120900 | 44950123500 | 438000 | 438000 | 438000 | 437500 | 105 |
| 445 | 20240320 | 120800 | 44904140000 | 438000 | 437500 | 438000 | 437500 | 240 |
| 446 | 20240320 | 120700 | 44799070500 | 438000 | 437500 | 438000 | 437500 | 277 |
| 447 | 20240320 | 120600 | 44677769500 | 438000 | 438000 | 438000 | 437500 | 121 |
| 448 | 20240320 | 120500 | 44624773500 | 438000 | 437500 | 438000 | 437500 | 41 |
| 449 | 20240320 | 120400 | 44606832000 | 437500 | 438000 | 438000 | 437500 | 28 |
| 450 | 20240320 | 120300 | 44594575500 | 437500 | 438000 | 438000 | 437500 | 71 |
| 451 | 20240320 | 120200 | 44563494500 | 438000 | 437500 | 438000 | 437000 | 288 |
| 452 | 20240320 | 120100 | 44437489500 | 438000 | 437500 | 438000 | 437000 | 300 |
| 453 | 20240320 | 120000 | 44306247500 | 437500 | 437500 | 437500 | 437000 | 70 |
| 454 | 20240320 | 115900 | 44275634500 | 437500 | 437000 | 437500 | 437000 | 784 |
| 455 | 20240320 | 115800 | 43932803000 | 437500 | 437000 | 437500 | 436500 | 163 |
| 456 | 20240320 | 115700 | 43861568500 | 437000 | 437500 | 437500 | 436500 | 212 |
| 457 | 20240320 | 115600 | 43768918500 | 437500 | 437500 | 437500 | 437000 | 127 |
| 458 | 20240320 | 115500 | 43713402500 | 437500 | 437500 | 438000 | 437000 | 433 |
| 459 | 20240320 | 115400 | 43524039000 | 437500 | 438000 | 438000 | 437500 | 39 |
| 460 | 20240320 | 115300 | 43506958500 | 438000 | 438000 | 438000 | 437500 | 76 |
| 461 | 20240320 | 115200 | 43473693000 | 438000 | 437500 | 438000 | 437500 | 55 |
| 462 | 20240320 | 115100 | 43449615000 | 438000 | 438000 | 438000 | 437500 | 102 |
| 463 | 20240320 | 115000 | 43404949500 | 438000 | 437500 | 438000 | 437000 | 313 |
| 464 | 20240320 | 114900 | 43268012000 | 437500 | 437000 | 437500 | 436500 | 325 |
| 465 | 20240320 | 114800 | 43125993500 | 436500 | 437000 | 437000 | 436500 | 730 |
| 466 | 20240320 | 114700 | 42807015500 | 437000 | 437500 | 437500 | 437000 | 100 |
| 467 | 20240320 | 114600 | 42763291000 | 437000 | 437500 | 437500 | 437000 | 44 |
| 468 | 20240320 | 114500 | 42744049500 | 437500 | 437500 | 437500 | 437000 | 56 |
| 469 | 20240320 | 114400 | 42719551000 | 437000 | 437500 | 438000 | 437000 | 169 |
| 470 | 20240320 | 114300 | 42645615000 | 437500 | 437000 | 438000 | 437000 | 101 |
| 471 | 20240320 | 114200 | 42601427500 | 437500 | 437500 | 437500 | 437000 | 115 |
| 472 | 20240320 | 114100 | 42551124000 | 437500 | 437500 | 437500 | 437000 | 119 |
| 473 | 20240320 | 114000 | 42499069000 | 437000 | 437000 | 437000 | 436500 | 97 |
| 474 | 20240320 | 113900 | 42456698000 | 437000 | 437000 | 437000 | 436500 | 359 |
| 475 | 20240320 | 113800 | 42299829500 | 437000 | 437000 | 437000 | 436500 | 55 |
| 476 | 20240320 | 113700 | 42275809500 | 437000 | 437000 | 437000 | 436500 | 90 |
| 477 | 20240320 | 113600 | 42236494500 | 437000 | 436500 | 437000 | 436500 | 61 |
| 478 | 20240320 | 113500 | 42209856000 | 436500 | 437000 | 437000 | 436500 | 23 |
| 479 | 20240320 | 113400 | 42199805500 | 437000 | 437000 | 437000 | 436500 | 140 |
| 480 | 20240320 | 113300 | 42138639000 | 437000 | 437000 | 437000 | 436500 | 58 |
| 481 | 20240320 | 113200 | 42113307500 | 436500 | 437000 | 437000 | 436500 | 77 |
| 482 | 20240320 | 113100 | 42079684000 | 436500 | 436000 | 436500 | 436000 | 123 |
| 483 | 20240320 | 113000 | 42025997500 | 436000 | 436000 | 437000 | 436000 | 152 |
| 484 | 20240320 | 112900 | 41959645500 | 436500 | 437000 | 437000 | 436500 | 197 |
| 485 | 20240320 | 112800 | 41873644000 | 437000 | 436000 | 437000 | 435500 | 263 |
| 486 | 20240320 | 112700 | 41758917000 | 436000 | 436000 | 436500 | 435500 | 284 |
| 487 | 20240320 | 112600 | 41635098500 | 435500 | 436500 | 436500 | 435500 | 814 |
| 488 | 20240320 | 112500 | 41280508000 | 436500 | 435500 | 436500 | 435500 | 314 |
| 489 | 20240320 | 112400 | 41143550000 | 435500 | 436000 | 436500 | 435500 | 326 |
| 490 | 20240320 | 112300 | 41001445000 | 436000 | 436500 | 437000 | 436000 | 2429 |
| 491 | 20240320 | 112200 | 39942253500 | 436500 | 437000 | 437000 | 436500 | 66 |
| 492 | 20240320 | 112100 | 39913422500 | 437000 | 436500 | 437000 | 436000 | 156 |
| 493 | 20240320 | 112000 | 39845327500 | 436500 | 436500 | 437000 | 436000 | 341 |
| 494 | 20240320 | 111900 | 39696507000 | 436000 | 436500 | 436500 | 436000 | 131 |
| 495 | 20240320 | 111800 | 39639343000 | 436500 | 437000 | 437000 | 436000 | 1444 |
| 496 | 20240320 | 111700 | 39008566000 | 437500 | 437500 | 437500 | 437000 | 193 |
| 497 | 20240320 | 111600 | 38924197500 | 437500 | 437500 | 437500 | 437000 | 177 |
| 498 | 20240320 | 111500 | 38846804000 | 438000 | 437500 | 438000 | 436500 | 854 |
| 499 | 20240320 | 111400 | 38473423500 | 437500 | 437500 | 438000 | 437000 | 226 |
| 500 | 20240320 | 111300 | 38374554500 | 437500 | 437500 | 438000 | 437000 | 204 |
| 501 | 20240320 | 111200 | 38285306500 | 437500 | 437500 | 437500 | 437000 | 207 |
| 502 | 20240320 | 111100 | 38194772500 | 437500 | 437500 | 437500 | 437000 | 48 |
| 503 | 20240320 | 111000 | 38173773500 | 437500 | 437000 | 437500 | 436500 | 405 |
| 504 | 20240320 | 110900 | 37996800000 | 437000 | 436500 | 437000 | 436500 | 145 |
| 505 | 20240320 | 110800 | 37933444000 | 437000 | 437000 | 437000 | 436500 | 47 |
| 506 | 20240320 | 110700 | 37912911000 | 436500 | 437000 | 437000 | 436500 | 77 |
| 507 | 20240320 | 110600 | 37879276000 | 437000 | 437000 | 437000 | 436500 | 147 |
| 508 | 20240320 | 110500 | 37815064500 | 437000 | 436500 | 437000 | 436000 | 94 |
| 509 | 20240320 | 110400 | 37774017500 | 436500 | 437000 | 437000 | 436000 | 417 |
| 510 | 20240320 | 110300 | 37592008000 | 437000 | 436500 | 437000 | 436500 | 233 |
| 511 | 20240320 | 110200 | 37490281000 | 437000 | 436500 | 437000 | 436500 | 179 |
| 512 | 20240320 | 110100 | 37412128500 | 436500 | 436500 | 437000 | 436000 | 205 |
| 513 | 20240320 | 110000 | 37322655500 | 436500 | 436000 | 436500 | 435500 | 613 |
| 514 | 20240320 | 105900 | 37055452500 | 436000 | 436500 | 437000 | 435500 | 3975 |
| 515 | 20240320 | 105800 | 35320963000 | 437000 | 437000 | 437000 | 436500 | 207 |
| 516 | 20240320 | 105700 | 35230528000 | 437000 | 437000 | 437000 | 436500 | 780 |
| 517 | 20240320 | 105600 | 34889696000 | 437000 | 437500 | 437500 | 437000 | 75 |
| 518 | 20240320 | 105500 | 34856907000 | 437500 | 437500 | 438000 | 437000 | 407 |
| 519 | 20240320 | 105400 | 34678851500 | 437500 | 439000 | 439000 | 437500 | 741 |
| 520 | 20240320 | 105300 | 34354245500 | 439000 | 439000 | 439000 | 438500 | 61 |
| 521 | 20240320 | 105200 | 34327481500 | 439000 | 439000 | 439000 | 438500 | 62 |
| 522 | 20240320 | 105100 | 34300275500 | 438500 | 438500 | 439000 | 438000 | 718 |
| 523 | 20240320 | 105000 | 33985413500 | 438500 | 438500 | 438500 | 438000 | 65 |
| 524 | 20240320 | 104900 | 33956915000 | 438500 | 438500 | 439000 | 438000 | 295 |
| 525 | 20240320 | 104800 | 33827532500 | 438500 | 438000 | 438500 | 437500 | 408 |
| 526 | 20240320 | 104700 | 33648750000 | 438000 | 437500 | 438000 | 437500 | 405 |
| 527 | 20240320 | 104600 | 33471553500 | 438000 | 439000 | 439000 | 437500 | 480 |
| 528 | 20240320 | 104500 | 33261198500 | 439000 | 439000 | 439000 | 438500 | 112 |
| 529 | 20240320 | 104400 | 33212047500 | 439000 | 438500 | 439000 | 438500 | 76 |
| 530 | 20240320 | 104300 | 33178698500 | 439000 | 438500 | 439000 | 438500 | 192 |
| 531 | 20240320 | 104200 | 33094480500 | 439000 | 438000 | 439000 | 438000 | 348 |
| 532 | 20240320 | 104100 | 32941869000 | 438000 | 438500 | 438500 | 438000 | 434 |
| 533 | 20240320 | 104000 | 32751751000 | 438000 | 438000 | 438500 | 438000 | 285 |
| 534 | 20240320 | 103900 | 32626860500 | 438000 | 438000 | 438000 | 437500 | 180 |
| 535 | 20240320 | 103800 | 32548041000 | 438000 | 438000 | 438000 | 437500 | 120 |
| 536 | 20240320 | 103700 | 32495487000 | 437500 | 438000 | 438000 | 437500 | 101 |
| 537 | 20240320 | 103600 | 32451252500 | 438000 | 438000 | 438000 | 437500 | 147 |
| 538 | 20240320 | 103500 | 32386902500 | 438000 | 438000 | 438000 | 437500 | 177 |
| 539 | 20240320 | 103400 | 32309403000 | 438000 | 437500 | 438000 | 437500 | 54 |
| 540 | 20240320 | 103300 | 32285768000 | 438000 | 438000 | 438500 | 437500 | 376 |
| 541 | 20240320 | 103200 | 32121146000 | 438000 | 437000 | 438500 | 437000 | 282 |
| 542 | 20240320 | 103100 | 31997736500 | 437000 | 437500 | 438000 | 436500 | 1382 |
| 543 | 20240320 | 103000 | 31393485000 | 437500 | 438500 | 438500 | 437500 | 1679 |
| 544 | 20240320 | 102900 | 30658156000 | 438500 | 438500 | 438500 | 438000 | 545 |
| 545 | 20240320 | 102800 | 30419189500 | 439000 | 439000 | 439000 | 438500 | 105 |
| 546 | 20240320 | 102700 | 30373107000 | 438500 | 440000 | 440000 | 438500 | 1152 |
| 547 | 20240320 | 102600 | 29867534500 | 440000 | 439500 | 440000 | 439500 | 124 |
| 548 | 20240320 | 102500 | 29813001500 | 439500 | 439000 | 439500 | 438500 | 286 |
| 549 | 20240320 | 102400 | 29687433000 | 439000 | 439000 | 439000 | 438500 | 328 |
| 550 | 20240320 | 102300 | 29543525000 | 439000 | 440000 | 440000 | 438500 | 893 |
| 551 | 20240320 | 102200 | 29151256000 | 440000 | 440000 | 440000 | 439500 | 121 |
| 552 | 20240320 | 102100 | 29098023000 | 440000 | 440000 | 440000 | 439500 | 153 |
| 553 | 20240320 | 102000 | 29030719500 | 440000 | 441000 | 441000 | 439500 | 2252 |
| 554 | 20240320 | 101900 | 28039853500 | 441000 | 441500 | 441500 | 440500 | 636 |
| 555 | 20240320 | 101800 | 27759355500 | 441500 | 441000 | 442500 | 441000 | 1229 |
| 556 | 20240320 | 101700 | 27217086000 | 441000 | 442000 | 442500 | 441000 | 851 |
| 557 | 20240320 | 101600 | 26841531000 | 442000 | 442000 | 442500 | 441500 | 411 |
| 558 | 20240320 | 101500 | 26659968000 | 442000 | 442000 | 442000 | 441000 | 376 |
| 559 | 20240320 | 101400 | 26494028500 | 442000 | 442500 | 442500 | 441000 | 803 |
| 560 | 20240320 | 101300 | 26139433500 | 442000 | 441500 | 442500 | 441500 | 337 |
| 561 | 20240320 | 101200 | 25990467000 | 441500 | 441500 | 442000 | 441500 | 214 |
| 562 | 20240320 | 101100 | 25895891500 | 441500 | 442000 | 442000 | 441500 | 175 |
| 563 | 20240320 | 101000 | 25818600000 | 442000 | 442500 | 442500 | 441500 | 593 |
| 564 | 20240320 | 100900 | 25556562000 | 442500 | 442000 | 442500 | 442000 | 159 |
| 565 | 20240320 | 100800 | 25486234000 | 442500 | 442000 | 442500 | 442000 | 131 |
| 566 | 20240320 | 100700 | 25428286000 | 441500 | 442000 | 442000 | 441000 | 618 |
| 567 | 20240320 | 100600 | 25155466000 | 442000 | 442000 | 443000 | 441500 | 514 |
| 568 | 20240320 | 100500 | 24928242000 | 442000 | 442000 | 442000 | 441500 | 135 |
| 569 | 20240320 | 100400 | 24868589500 | 442000 | 443000 | 443000 | 441500 | 539 |
| 570 | 20240320 | 100300 | 24630211500 | 442500 | 442500 | 443000 | 442500 | 238 |
| 571 | 20240320 | 100200 | 24524785500 | 443000 | 443500 | 443500 | 442500 | 661 |
| 572 | 20240320 | 100100 | 24232016000 | 443500 | 443000 | 444000 | 443000 | 1196 |
| 573 | 20240320 | 100000 | 23701786500 | 443000 | 442500 | 443000 | 442500 | 551 |
| 574 | 20240320 | 095900 | 23457776500 | 442500 | 442000 | 442500 | 442000 | 534 |
| 575 | 20240320 | 095800 | 23221545000 | 442500 | 442000 | 442500 | 442000 | 322 |
| 576 | 20240320 | 095700 | 23079168000 | 442500 | 442500 | 442500 | 442000 | 391 |
| 577 | 20240320 | 095600 | 22906321500 | 442500 | 443500 | 443500 | 442000 | 675 |
| 578 | 20240320 | 095500 | 22607437500 | 443000 | 443000 | 444000 | 443000 | 988 |
| 579 | 20240320 | 095400 | 22169284000 | 443500 | 442000 | 443500 | 442000 | 2953 |
| 580 | 20240320 | 095300 | 20862275000 | 442000 | 441000 | 442000 | 441000 | 1498 |
| 581 | 20240320 | 095200 | 20201098000 | 441000 | 440500 | 441000 | 440500 | 218 |
| 582 | 20240320 | 095100 | 20104980000 | 440500 | 441000 | 441000 | 440500 | 192 |
| 583 | 20240320 | 095000 | 20020376500 | 441000 | 441000 | 441000 | 440500 | 168 |
| 584 | 20240320 | 094900 | 19946327500 | 441000 | 441000 | 441000 | 440500 | 132 |
| 585 | 20240320 | 094800 | 19888120000 | 441000 | 441000 | 441500 | 440500 | 618 |
| 586 | 20240320 | 094700 | 19615584500 | 441500 | 441000 | 441500 | 441000 | 832 |
| 587 | 20240320 | 094600 | 19248587000 | 441000 | 441000 | 441000 | 440500 | 311 |
| 588 | 20240320 | 094500 | 19111535500 | 441000 | 441000 | 441500 | 440500 | 244 |
| 589 | 20240320 | 094400 | 19003940500 | 441000 | 441000 | 441500 | 441000 | 102 |
| 590 | 20240320 | 094300 | 18958932000 | 441500 | 441000 | 441500 | 441000 | 308 |
| 591 | 20240320 | 094200 | 18823091000 | 441000 | 441000 | 441500 | 441000 | 401 |
| 592 | 20240320 | 094100 | 18646214500 | 441000 | 441500 | 441500 | 441000 | 431 |
| 593 | 20240320 | 094000 | 18455962500 | 442000 | 442500 | 442500 | 441500 | 1251 |
| 594 | 20240320 | 093900 | 17903065500 | 442500 | 442000 | 442500 | 441500 | 1107 |
| 595 | 20240320 | 093800 | 17413743000 | 442000 | 440000 | 442000 | 440000 | 3673 |
| 596 | 20240320 | 093700 | 15794296000 | 440000 | 440000 | 440500 | 439500 | 802 |
| 597 | 20240320 | 093600 | 15441440000 | 440000 | 440000 | 440500 | 439500 | 174 |
| 598 | 20240320 | 093500 | 15364874000 | 440000 | 440000 | 440500 | 439500 | 342 |
| 599 | 20240320 | 093400 | 15214391500 | 440000 | 440000 | 440000 | 439500 | 940 |
| 600 | 20240320 | 093300 | 14800803500 | 440000 | 439000 | 440000 | 438500 | 1155 |
| 601 | 20240320 | 093200 | 14293680500 | 439000 | 440000 | 440000 | 438500 | 2261 |
| 602 | 20240320 | 093100 | 13301154500 | 440000 | 439000 | 440500 | 439000 | 1702 |
| 603 | 20240320 | 093000 | 12552819000 | 439000 | 439000 | 439000 | 438500 | 230 |
| 604 | 20240320 | 092900 | 12451855500 | 439000 | 439000 | 439500 | 439000 | 211 |
| 605 | 20240320 | 092800 | 12359186000 | 439500 | 439000 | 439500 | 438500 | 320 |
| 606 | 20240320 | 092700 | 12218713000 | 439000 | 440000 | 440000 | 438000 | 2355 |
| 607 | 20240320 | 092600 | 11184974500 | 440000 | 438500 | 440000 | 438500 | 2726 |
| 608 | 20240320 | 092500 | 9986520500 | 439000 | 438500 | 439000 | 438500 | 527 |
| 609 | 20240320 | 092400 | 9755293500 | 438500 | 437000 | 438500 | 436500 | 617 |
| 610 | 20240320 | 092300 | 9485514000 | 437000 | 436500 | 437500 | 436500 | 993 |
| 611 | 20240320 | 092200 | 9051618000 | 436500 | 436500 | 437000 | 436500 | 106 |
| 612 | 20240320 | 092100 | 9005308000 | 436500 | 436500 | 437000 | 436500 | 80 |
| 613 | 20240320 | 092000 | 8970385500 | 436500 | 435500 | 437000 | 435500 | 603 |
| 614 | 20240320 | 091900 | 8707193000 | 435500 | 437000 | 437500 | 435500 | 1699 |
| 615 | 20240320 | 091800 | 7965394000 | 437000 | 437000 | 437500 | 437000 | 266 |
| 616 | 20240320 | 091700 | 7849108500 | 437000 | 437000 | 437500 | 437000 | 185 |
| 617 | 20240320 | 091600 | 7768196000 | 437500 | 437500 | 438000 | 437500 | 336 |
| 618 | 20240320 | 091500 | 7621125500 | 437500 | 437000 | 438000 | 436500 | 568 |
| 619 | 20240320 | 091400 | 7372767500 | 437000 | 438500 | 438500 | 437000 | 1421 |
| 620 | 20240320 | 091300 | 6751083000 | 438500 | 439000 | 439000 | 438000 | 257 |
| 621 | 20240320 | 091200 | 6638409000 | 438500 | 438500 | 439000 | 438000 | 497 |
| 622 | 20240320 | 091100 | 6420479500 | 439000 | 438500 | 439500 | 438000 | 431 |
| 623 | 20240320 | 091000 | 6231433000 | 438500 | 439500 | 439500 | 438500 | 300 |
| 624 | 20240320 | 090900 | 6099851000 | 439000 | 439000 | 439500 | 438000 | 1190 |
| 625 | 20240320 | 090800 | 5577850500 | 439000 | 439000 | 439500 | 438500 | 350 |
| 626 | 20240320 | 090700 | 5424182000 | 438500 | 439500 | 440000 | 438500 | 1269 |
| 627 | 20240320 | 090600 | 4866945500 | 440000 | 439500 | 440000 | 439000 | 508 |
| 628 | 20240320 | 090500 | 4643672500 | 439500 | 439000 | 439500 | 438000 | 1573 |
| 629 | 20240320 | 090400 | 3953403500 | 438500 | 439000 | 439500 | 438500 | 581 |
| 630 | 20240320 | 090300 | 3698358500 | 439500 | 440000 | 440000 | 439000 | 811 |
| 631 | 20240320 | 090200 | 3341879000 | 440000 | 437500 | 440000 | 437500 | 2993 |
| 632 | 20240320 | 090100 | 2028822000 | 437000 | 437500 | 438500 | 437000 | 706 |
| 633 | 20240320 | 090000 | 1719891500 | 437500 | 440500 | 441000 | 437500 | 3806 |