37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 193000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 12237 |
| 3 | 20240322 | 192900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 4 | 20240322 | 192800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 5 | 20240322 | 192700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 6 | 20240322 | 192600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 7 | 20240322 | 192500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 8 | 20240322 | 192400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 9 | 20240322 | 192300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 10 | 20240322 | 192200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 11 | 20240322 | 192100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 12 | 20240322 | 192000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 13 | 20240322 | 191900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 14 | 20240322 | 191800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 15 | 20240322 | 191700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 16 | 20240322 | 191600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 17 | 20240322 | 191500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 18 | 20240322 | 191400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 19 | 20240322 | 191300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 20 | 20240322 | 191200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 21 | 20240322 | 191100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 22 | 20240322 | 191000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 23 | 20240322 | 190900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 24 | 20240322 | 190800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 25 | 20240322 | 190700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 26 | 20240322 | 190600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 27 | 20240322 | 190500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 28 | 20240322 | 190400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 29 | 20240322 | 190300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 30 | 20240322 | 190200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 31 | 20240322 | 190100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 32 | 20240322 | 190000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 12237 |
| 33 | 20240322 | 185900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 34 | 20240322 | 185800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 35 | 20240322 | 185700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 36 | 20240322 | 185600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 37 | 20240322 | 185500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 38 | 20240322 | 185400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 39 | 20240322 | 185300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 40 | 20240322 | 185200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 41 | 20240322 | 185100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 42 | 20240322 | 185000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 43 | 20240322 | 184900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 44 | 20240322 | 184800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 45 | 20240322 | 184700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 46 | 20240322 | 184600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 47 | 20240322 | 184500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 48 | 20240322 | 184400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 49 | 20240322 | 184300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 50 | 20240322 | 184200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 51 | 20240322 | 184100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 52 | 20240322 | 184000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 53 | 20240322 | 183900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 54 | 20240322 | 183800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 55 | 20240322 | 183700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 56 | 20240322 | 183600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 57 | 20240322 | 183500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 58 | 20240322 | 183400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 59 | 20240322 | 183300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 60 | 20240322 | 183200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 61 | 20240322 | 183100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 62 | 20240322 | 183000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 12237 |
| 63 | 20240322 | 182900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 64 | 20240322 | 182800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 65 | 20240322 | 182700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 66 | 20240322 | 182600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 67 | 20240322 | 182500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 68 | 20240322 | 182400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 69 | 20240322 | 182300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 70 | 20240322 | 182200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 71 | 20240322 | 182100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 72 | 20240322 | 182000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 73 | 20240322 | 181900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 74 | 20240322 | 181800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 75 | 20240322 | 181700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 76 | 20240322 | 181600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 77 | 20240322 | 181500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 78 | 20240322 | 181400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 79 | 20240322 | 181300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 80 | 20240322 | 181200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 81 | 20240322 | 181100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 82 | 20240322 | 181000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 83 | 20240322 | 180900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 84 | 20240322 | 180800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 85 | 20240322 | 180700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 86 | 20240322 | 180600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 87 | 20240322 | 180500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 88 | 20240322 | 180400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 89 | 20240322 | 180300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 90 | 20240322 | 180200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 91 | 20240322 | 180100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 92 | 20240322 | 180000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 12237 |
| 93 | 20240322 | 175900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 94 | 20240322 | 175800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 95 | 20240322 | 175700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 96 | 20240322 | 175600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 97 | 20240322 | 175500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 98 | 20240322 | 175400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 99 | 20240322 | 175300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 100 | 20240322 | 175200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 101 | 20240322 | 175100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 102 | 20240322 | 175000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 103 | 20240322 | 174900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 104 | 20240322 | 174800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 105 | 20240322 | 174700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 106 | 20240322 | 174600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 107 | 20240322 | 174500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 108 | 20240322 | 174400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 109 | 20240322 | 174300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 110 | 20240322 | 174200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 111 | 20240322 | 174100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 112 | 20240322 | 174000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 113 | 20240322 | 173900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 114 | 20240322 | 173800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 115 | 20240322 | 173700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 116 | 20240322 | 173600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 117 | 20240322 | 173500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 118 | 20240322 | 173400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 119 | 20240322 | 173300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 120 | 20240322 | 173200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 121 | 20240322 | 173100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 122 | 20240322 | 173000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 12237 |
| 123 | 20240322 | 172900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 124 | 20240322 | 172800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 125 | 20240322 | 172700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 126 | 20240322 | 172600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 127 | 20240322 | 172500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 128 | 20240322 | 172400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 129 | 20240322 | 172300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 130 | 20240322 | 172200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 131 | 20240322 | 172100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 132 | 20240322 | 172000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 133 | 20240322 | 171900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 134 | 20240322 | 171800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 135 | 20240322 | 171700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 136 | 20240322 | 171600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 137 | 20240322 | 171500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 138 | 20240322 | 171400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 139 | 20240322 | 171300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 140 | 20240322 | 171200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 141 | 20240322 | 171100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 142 | 20240322 | 171000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 143 | 20240322 | 170900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 144 | 20240322 | 170800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 145 | 20240322 | 170700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 146 | 20240322 | 170600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 147 | 20240322 | 170500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 148 | 20240322 | 170400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 149 | 20240322 | 170300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 150 | 20240322 | 170200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 151 | 20240322 | 170100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 152 | 20240322 | 170000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 12237 |
| 153 | 20240322 | 165900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 154 | 20240322 | 165800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 155 | 20240322 | 165700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 156 | 20240322 | 165600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 157 | 20240322 | 165500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 158 | 20240322 | 165400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 159 | 20240322 | 165300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 160 | 20240322 | 165200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 161 | 20240322 | 165100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 162 | 20240322 | 165000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 163 | 20240322 | 164900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 164 | 20240322 | 164800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 165 | 20240322 | 164700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 166 | 20240322 | 164600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 167 | 20240322 | 164500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 168 | 20240322 | 164400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 169 | 20240322 | 164300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 170 | 20240322 | 164200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 171 | 20240322 | 164100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 172 | 20240322 | 164000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 173 | 20240322 | 163900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 174 | 20240322 | 163800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 175 | 20240322 | 163700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 176 | 20240322 | 163600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 177 | 20240322 | 163500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 178 | 20240322 | 163400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 179 | 20240322 | 163300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 180 | 20240322 | 163200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 181 | 20240322 | 163100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 182 | 20240322 | 163000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 12237 |
| 183 | 20240322 | 162900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 184 | 20240322 | 162800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 185 | 20240322 | 162700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 186 | 20240322 | 162600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 187 | 20240322 | 162500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 188 | 20240322 | 162400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 189 | 20240322 | 162300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 190 | 20240322 | 162200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 191 | 20240322 | 162100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 192 | 20240322 | 162000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 193 | 20240322 | 161900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 194 | 20240322 | 161800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 195 | 20240322 | 161700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 196 | 20240322 | 161600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 197 | 20240322 | 161500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 198 | 20240322 | 161400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 199 | 20240322 | 161300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 200 | 20240322 | 161200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 201 | 20240322 | 161100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 202 | 20240322 | 161000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 203 | 20240322 | 160900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 204 | 20240322 | 160800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 205 | 20240322 | 160700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 206 | 20240322 | 160600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 207 | 20240322 | 160500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 208 | 20240322 | 160400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 209 | 20240322 | 160300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 210 | 20240322 | 160200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 211 | 20240322 | 160100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 212 | 20240322 | 160000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 12237 |
| 213 | 20240322 | 155900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 214 | 20240322 | 155800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 215 | 20240322 | 155700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 216 | 20240322 | 155600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 217 | 20240322 | 155500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 218 | 20240322 | 155400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 219 | 20240322 | 155300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 220 | 20240322 | 155200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 221 | 20240322 | 155100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 222 | 20240322 | 155000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 223 | 20240322 | 154900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 224 | 20240322 | 154800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 225 | 20240322 | 154700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 226 | 20240322 | 154600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 227 | 20240322 | 154500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 228 | 20240322 | 154400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 229 | 20240322 | 154300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 230 | 20240322 | 154200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 231 | 20240322 | 154100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 232 | 20240322 | 154000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 233 | 20240322 | 153900 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 234 | 20240322 | 153800 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 235 | 20240322 | 153700 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 236 | 20240322 | 153600 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 237 | 20240322 | 153500 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 238 | 20240322 | 153400 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 239 | 20240322 | 153300 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 240 | 20240322 | 153200 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 241 | 20240322 | 153100 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 0 |
| 242 | 20240322 | 153000 | 117618703000 | 449500 | 449500 | 449500 | 449500 | 24474 |
| 243 | 20240322 | 152900 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 244 | 20240322 | 152800 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 245 | 20240322 | 152700 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 246 | 20240322 | 152600 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 247 | 20240322 | 152500 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 248 | 20240322 | 152400 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 249 | 20240322 | 152300 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 250 | 20240322 | 152200 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 251 | 20240322 | 152100 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 252 | 20240322 | 152000 | 112118171500 | 450000 | 450000 | 450000 | 450000 | 0 |
| 253 | 20240322 | 151900 | 112118171500 | 450000 | 449500 | 450000 | 449000 | 674 |
| 254 | 20240322 | 151800 | 111815133000 | 449500 | 449500 | 450000 | 449000 | 482 |
| 255 | 20240322 | 151700 | 111598460500 | 449500 | 449500 | 450000 | 449000 | 717 |
| 256 | 20240322 | 151600 | 111276247000 | 449000 | 449500 | 450000 | 449000 | 760 |
| 257 | 20240322 | 151500 | 110934592000 | 450000 | 450000 | 450000 | 449500 | 623 |
| 258 | 20240322 | 151400 | 110654358000 | 449500 | 449500 | 449500 | 449000 | 992 |
| 259 | 20240322 | 151300 | 110208494500 | 449500 | 449500 | 449500 | 449000 | 567 |
| 260 | 20240322 | 151200 | 109953715000 | 449000 | 449500 | 449500 | 449000 | 1286 |
| 261 | 20240322 | 151100 | 109375808000 | 449000 | 449500 | 449500 | 449000 | 683 |
| 262 | 20240322 | 151000 | 109069041500 | 449500 | 449500 | 449500 | 449000 | 474 |
| 263 | 20240322 | 150900 | 108856074500 | 449000 | 449500 | 449500 | 449000 | 661 |
| 264 | 20240322 | 150800 | 108559223500 | 449000 | 450000 | 450500 | 449000 | 4675 |
| 265 | 20240322 | 150700 | 106456065500 | 450000 | 450500 | 450500 | 450000 | 419 |
| 266 | 20240322 | 150600 | 106267412500 | 450000 | 450500 | 450500 | 450000 | 633 |
| 267 | 20240322 | 150500 | 105982324000 | 450500 | 450500 | 450500 | 450000 | 1190 |
| 268 | 20240322 | 150400 | 105446694500 | 450500 | 450500 | 450500 | 450000 | 363 |
| 269 | 20240322 | 150300 | 105283172000 | 450500 | 450500 | 450500 | 450000 | 431 |
| 270 | 20240322 | 150200 | 105089022000 | 450500 | 450500 | 450500 | 450000 | 398 |
| 271 | 20240322 | 150100 | 104909748000 | 450500 | 450500 | 450500 | 450000 | 1342 |
| 272 | 20240322 | 150000 | 104305593000 | 450500 | 450000 | 450500 | 450000 | 537 |
| 273 | 20240322 | 145900 | 104063762000 | 450500 | 451000 | 451000 | 450000 | 1584 |
| 274 | 20240322 | 145800 | 103350245500 | 451000 | 450500 | 451000 | 450500 | 302 |
| 275 | 20240322 | 145700 | 103214104000 | 450500 | 450500 | 451000 | 450500 | 282 |
| 276 | 20240322 | 145600 | 103086959000 | 450500 | 450000 | 451000 | 450000 | 1686 |
| 277 | 20240322 | 145500 | 102327250500 | 450500 | 450000 | 450500 | 450000 | 455 |
| 278 | 20240322 | 145400 | 102122292500 | 450500 | 450000 | 450500 | 450000 | 612 |
| 279 | 20240322 | 145300 | 101846614000 | 450500 | 450500 | 450500 | 450000 | 753 |
| 280 | 20240322 | 145200 | 101507622500 | 450500 | 450500 | 450500 | 450000 | 432 |
| 281 | 20240322 | 145100 | 101313028500 | 450500 | 450500 | 450500 | 450000 | 222 |
| 282 | 20240322 | 145000 | 101213074500 | 450000 | 450000 | 450500 | 450000 | 296 |
| 283 | 20240322 | 144900 | 101079765000 | 450000 | 450000 | 450500 | 450000 | 300 |
| 284 | 20240322 | 144800 | 100944658500 | 450000 | 450000 | 450500 | 450000 | 157 |
| 285 | 20240322 | 144700 | 100873968000 | 450500 | 450500 | 450500 | 450000 | 104 |
| 286 | 20240322 | 144600 | 100827135500 | 450000 | 450000 | 450000 | 449500 | 729 |
| 287 | 20240322 | 144500 | 100499107000 | 449500 | 449500 | 450000 | 449500 | 167 |
| 288 | 20240322 | 144400 | 100423973000 | 449500 | 449500 | 450000 | 449500 | 366 |
| 289 | 20240322 | 144300 | 100259331500 | 450000 | 450500 | 450500 | 449500 | 1196 |
| 290 | 20240322 | 144200 | 99721191500 | 450000 | 450500 | 450500 | 450000 | 250 |
| 291 | 20240322 | 144100 | 99608585500 | 450500 | 450500 | 450500 | 450000 | 273 |
| 292 | 20240322 | 144000 | 99485699500 | 450000 | 450500 | 450500 | 450000 | 151 |
| 293 | 20240322 | 143900 | 99417707500 | 450500 | 450500 | 450500 | 450000 | 781 |
| 294 | 20240322 | 143800 | 99066149500 | 450000 | 450500 | 450500 | 450000 | 763 |
| 295 | 20240322 | 143700 | 98722630000 | 450000 | 450500 | 450500 | 450000 | 270 |
| 296 | 20240322 | 143600 | 98601035000 | 450000 | 450000 | 450500 | 450000 | 149 |
| 297 | 20240322 | 143500 | 98533928000 | 450500 | 450500 | 450500 | 450000 | 447 |
| 298 | 20240322 | 143400 | 98332650000 | 450500 | 450500 | 451000 | 450000 | 770 |
| 299 | 20240322 | 143300 | 97985812500 | 450500 | 450500 | 451000 | 450500 | 166 |
| 300 | 20240322 | 143200 | 97910991500 | 450500 | 450500 | 451000 | 450500 | 428 |
| 301 | 20240322 | 143100 | 97718094500 | 450500 | 450500 | 451000 | 450500 | 511 |
| 302 | 20240322 | 143000 | 97487685000 | 450500 | 451000 | 451000 | 450500 | 266 |
| 303 | 20240322 | 142900 | 97367747000 | 450500 | 451500 | 451500 | 450500 | 2051 |
| 304 | 20240322 | 142800 | 96442762500 | 451500 | 451000 | 451500 | 451000 | 510 |
| 305 | 20240322 | 142700 | 96212514500 | 451000 | 451500 | 451500 | 451000 | 238 |
| 306 | 20240322 | 142600 | 96105068500 | 451000 | 451500 | 452000 | 451000 | 997 |
| 307 | 20240322 | 142500 | 95655193000 | 451500 | 452000 | 452000 | 451500 | 283 |
| 308 | 20240322 | 142400 | 95527330500 | 451500 | 452000 | 452000 | 451500 | 254 |
| 309 | 20240322 | 142300 | 95412590000 | 451500 | 452000 | 452000 | 451500 | 342 |
| 310 | 20240322 | 142200 | 95258098500 | 452000 | 451000 | 452000 | 451000 | 1245 |
| 311 | 20240322 | 142100 | 94695779500 | 451500 | 451500 | 451500 | 451000 | 302 |
| 312 | 20240322 | 142000 | 94559435500 | 451500 | 451000 | 451500 | 451000 | 1135 |
| 313 | 20240322 | 141900 | 94047017500 | 451000 | 451000 | 451000 | 450500 | 1620 |
| 314 | 20240322 | 141800 | 93316464500 | 451000 | 450500 | 451000 | 450500 | 1059 |
| 315 | 20240322 | 141700 | 92838916500 | 451000 | 451000 | 451000 | 450500 | 150 |
| 316 | 20240322 | 141600 | 92771308500 | 450500 | 450000 | 451000 | 450000 | 258 |
| 317 | 20240322 | 141500 | 92655064000 | 450500 | 451000 | 451000 | 450000 | 420 |
| 318 | 20240322 | 141400 | 92465774500 | 451000 | 451000 | 451000 | 450500 | 189 |
| 319 | 20240322 | 141300 | 92380555500 | 451000 | 450500 | 451000 | 450500 | 261 |
| 320 | 20240322 | 141200 | 92262937000 | 450500 | 451000 | 451000 | 450500 | 519 |
| 321 | 20240322 | 141100 | 92028886500 | 450500 | 450500 | 451000 | 450000 | 1070 |
| 322 | 20240322 | 141000 | 91546664500 | 450500 | 450500 | 450500 | 450000 | 211 |
| 323 | 20240322 | 140900 | 91451616500 | 450500 | 450500 | 450500 | 450000 | 104 |
| 324 | 20240322 | 140800 | 91404773500 | 450500 | 450500 | 450500 | 449500 | 857 |
| 325 | 20240322 | 140700 | 91019117000 | 450500 | 450500 | 451000 | 450500 | 349 |
| 326 | 20240322 | 140600 | 90861841000 | 450500 | 450500 | 451000 | 450000 | 250 |
| 327 | 20240322 | 140500 | 90749161000 | 450500 | 450500 | 450500 | 450000 | 255 |
| 328 | 20240322 | 140400 | 90634291500 | 450500 | 450000 | 450500 | 450000 | 510 |
| 329 | 20240322 | 140300 | 90404549000 | 450500 | 450500 | 450500 | 450000 | 378 |
| 330 | 20240322 | 140200 | 90234288500 | 450000 | 450500 | 450500 | 450000 | 480 |
| 331 | 20240322 | 140100 | 90018153500 | 450500 | 450000 | 450500 | 449500 | 1124 |
| 332 | 20240322 | 140000 | 89512117500 | 450000 | 450000 | 450000 | 449500 | 479 |
| 333 | 20240322 | 135900 | 89296583500 | 450000 | 450000 | 450000 | 449500 | 415 |
| 334 | 20240322 | 135800 | 89109861500 | 450000 | 450000 | 450000 | 449500 | 364 |
| 335 | 20240322 | 135700 | 88946087500 | 450000 | 450000 | 450000 | 449500 | 396 |
| 336 | 20240322 | 135600 | 88767907500 | 450000 | 450000 | 450000 | 449500 | 329 |
| 337 | 20240322 | 135500 | 88619869500 | 450000 | 450000 | 450000 | 448500 | 362 |
| 338 | 20240322 | 135400 | 88457020000 | 449500 | 449500 | 450000 | 449000 | 638 |
| 339 | 20240322 | 135300 | 88170175500 | 449500 | 448500 | 449500 | 448500 | 720 |
| 340 | 20240322 | 135200 | 87846927000 | 448500 | 448000 | 448500 | 447500 | 811 |
| 341 | 20240322 | 135100 | 87483482000 | 448000 | 448000 | 448000 | 447500 | 677 |
| 342 | 20240322 | 135000 | 87180195500 | 448000 | 447500 | 448000 | 447500 | 581 |
| 343 | 20240322 | 134900 | 86919984500 | 448000 | 448000 | 448000 | 447500 | 317 |
| 344 | 20240322 | 134800 | 86778090500 | 448000 | 448000 | 448000 | 447500 | 221 |
| 345 | 20240322 | 134700 | 86679110500 | 448000 | 447500 | 448000 | 447500 | 277 |
| 346 | 20240322 | 134600 | 86555080500 | 448000 | 448000 | 448000 | 447500 | 194 |
| 347 | 20240322 | 134500 | 86468240500 | 447500 | 448000 | 448000 | 447500 | 129 |
| 348 | 20240322 | 134400 | 86410467500 | 447500 | 447500 | 448000 | 447500 | 201 |
| 349 | 20240322 | 134300 | 86320445000 | 447500 | 448000 | 448500 | 447500 | 879 |
| 350 | 20240322 | 134200 | 85926744500 | 448500 | 448500 | 448500 | 448000 | 167 |
| 351 | 20240322 | 134100 | 85851868000 | 448500 | 448000 | 448500 | 447500 | 402 |
| 352 | 20240322 | 134000 | 85671767500 | 447500 | 448000 | 448000 | 447500 | 126 |
| 353 | 20240322 | 133900 | 85615329000 | 448000 | 448000 | 448000 | 447500 | 221 |
| 354 | 20240322 | 133800 | 85516373000 | 447500 | 448000 | 448000 | 447500 | 184 |
| 355 | 20240322 | 133700 | 85433967500 | 448000 | 447500 | 448000 | 447500 | 235 |
| 356 | 20240322 | 133600 | 85328696000 | 448000 | 447500 | 448000 | 447500 | 100 |
| 357 | 20240322 | 133500 | 85283901000 | 448000 | 447500 | 448000 | 447000 | 498 |
| 358 | 20240322 | 133400 | 85061046500 | 447500 | 447500 | 447500 | 447000 | 113 |
| 359 | 20240322 | 133300 | 85010487500 | 447500 | 447000 | 447500 | 447000 | 293 |
| 360 | 20240322 | 133200 | 84879380000 | 447500 | 447500 | 447500 | 447000 | 181 |
| 361 | 20240322 | 133100 | 84798396500 | 447500 | 447500 | 447500 | 447000 | 100 |
| 362 | 20240322 | 133000 | 84753657500 | 447000 | 447500 | 447500 | 447000 | 171 |
| 363 | 20240322 | 132900 | 84677158000 | 447500 | 447000 | 447500 | 447000 | 96 |
| 364 | 20240322 | 132800 | 84634216000 | 447000 | 447000 | 447500 | 447000 | 105 |
| 365 | 20240322 | 132700 | 84587246000 | 447000 | 447000 | 447500 | 447000 | 136 |
| 366 | 20240322 | 132600 | 84526425500 | 447500 | 446500 | 447500 | 446500 | 257 |
| 367 | 20240322 | 132500 | 84411543500 | 446500 | 447500 | 447500 | 446500 | 137 |
| 368 | 20240322 | 132400 | 84350307500 | 447000 | 447000 | 447500 | 446500 | 880 |
| 369 | 20240322 | 132300 | 83956938500 | 447000 | 447000 | 447000 | 446500 | 213 |
| 370 | 20240322 | 132200 | 83861739000 | 446500 | 447000 | 447000 | 446500 | 242 |
| 371 | 20240322 | 132100 | 83753658000 | 447000 | 448000 | 448000 | 446500 | 800 |
| 372 | 20240322 | 132000 | 83395916000 | 447500 | 448500 | 448500 | 447500 | 1585 |
| 373 | 20240322 | 131900 | 82686137500 | 448500 | 448000 | 448500 | 448000 | 208 |
| 374 | 20240322 | 131800 | 82592868500 | 448000 | 448500 | 448500 | 448000 | 107 |
| 375 | 20240322 | 131700 | 82544884000 | 448500 | 448500 | 448500 | 448000 | 138 |
| 376 | 20240322 | 131600 | 82483001500 | 448500 | 448500 | 448500 | 448000 | 171 |
| 377 | 20240322 | 131500 | 82406327500 | 448500 | 448500 | 448500 | 448000 | 510 |
| 378 | 20240322 | 131400 | 82177786000 | 448500 | 448500 | 448500 | 448000 | 95 |
| 379 | 20240322 | 131300 | 82135195500 | 448500 | 448500 | 448500 | 448000 | 318 |
| 380 | 20240322 | 131200 | 81992681500 | 448500 | 448500 | 448500 | 448000 | 151 |
| 381 | 20240322 | 131100 | 81924986000 | 448000 | 448500 | 448500 | 448000 | 124 |
| 382 | 20240322 | 131000 | 81869385500 | 448500 | 448500 | 448500 | 448000 | 119 |
| 383 | 20240322 | 130900 | 81816038500 | 448500 | 448500 | 448500 | 448000 | 193 |
| 384 | 20240322 | 130800 | 81729494500 | 448500 | 448000 | 448500 | 448000 | 90 |
| 385 | 20240322 | 130700 | 81689142500 | 448500 | 448500 | 448500 | 448000 | 125 |
| 386 | 20240322 | 130600 | 81633080500 | 448000 | 448500 | 448500 | 448000 | 218 |
| 387 | 20240322 | 130500 | 81535314500 | 448500 | 448500 | 448500 | 448000 | 54 |
| 388 | 20240322 | 130400 | 81511097500 | 448500 | 449000 | 449500 | 448000 | 1825 |
| 389 | 20240322 | 130300 | 80691924000 | 449500 | 449500 | 449500 | 449000 | 110 |
| 390 | 20240322 | 130200 | 80642495500 | 449500 | 449500 | 449500 | 449000 | 271 |
| 391 | 20240322 | 130100 | 80520697000 | 449500 | 449500 | 449500 | 449000 | 156 |
| 392 | 20240322 | 130000 | 80450580000 | 449500 | 449500 | 449500 | 449000 | 111 |
| 393 | 20240322 | 125900 | 80400693500 | 449500 | 449000 | 449500 | 449000 | 166 |
| 394 | 20240322 | 125800 | 80326085000 | 449500 | 449500 | 449500 | 449000 | 124 |
| 395 | 20240322 | 125700 | 80270364500 | 449500 | 449000 | 449500 | 449000 | 124 |
| 396 | 20240322 | 125600 | 80214645000 | 449500 | 449500 | 449500 | 449000 | 128 |
| 397 | 20240322 | 125500 | 80157120500 | 449500 | 449000 | 449500 | 449000 | 240 |
| 398 | 20240322 | 125400 | 80049253500 | 449000 | 449500 | 449500 | 449000 | 151 |
| 399 | 20240322 | 125300 | 79981417000 | 449500 | 449500 | 449500 | 449000 | 202 |
| 400 | 20240322 | 125200 | 79890667500 | 449000 | 449500 | 449500 | 449000 | 158 |
| 401 | 20240322 | 125100 | 79819665500 | 449500 | 449500 | 449500 | 449000 | 272 |
| 402 | 20240322 | 125000 | 79697488500 | 449500 | 449500 | 449500 | 449000 | 79 |
| 403 | 20240322 | 124900 | 79661980500 | 449500 | 449500 | 449500 | 449000 | 72 |
| 404 | 20240322 | 124800 | 79629618000 | 449500 | 449500 | 449500 | 449000 | 178 |
| 405 | 20240322 | 124700 | 79549610500 | 449500 | 449500 | 449500 | 449000 | 131 |
| 406 | 20240322 | 124600 | 79490732500 | 449500 | 449500 | 449500 | 449000 | 100 |
| 407 | 20240322 | 124500 | 79445793500 | 449500 | 449000 | 449500 | 449000 | 142 |
| 408 | 20240322 | 124400 | 79381979500 | 449500 | 449500 | 449500 | 449000 | 154 |
| 409 | 20240322 | 124300 | 79312757000 | 449500 | 449500 | 449500 | 449000 | 87 |
| 410 | 20240322 | 124200 | 79273654000 | 449000 | 449500 | 449500 | 449000 | 219 |
| 411 | 20240322 | 124100 | 79175265500 | 449500 | 449500 | 449500 | 449000 | 122 |
| 412 | 20240322 | 124000 | 79120466000 | 449500 | 449000 | 449500 | 448500 | 161 |
| 413 | 20240322 | 123900 | 79048156500 | 449000 | 449500 | 449500 | 448500 | 103 |
| 414 | 20240322 | 123800 | 79001896500 | 449000 | 449500 | 449500 | 448500 | 339 |
| 415 | 20240322 | 123700 | 78849589000 | 449000 | 448500 | 449000 | 448000 | 2434 |
| 416 | 20240322 | 123600 | 77757585000 | 448500 | 448000 | 448500 | 448000 | 1103 |
| 417 | 20240322 | 123500 | 77263401000 | 448000 | 448000 | 448500 | 448000 | 413 |
| 418 | 20240322 | 123400 | 77078295000 | 448500 | 449500 | 449500 | 448000 | 4880 |
| 419 | 20240322 | 123300 | 74888469000 | 449500 | 449000 | 449500 | 449000 | 135 |
| 420 | 20240322 | 123200 | 74827790500 | 449500 | 449500 | 449500 | 449000 | 136 |
| 421 | 20240322 | 123100 | 74766660500 | 449500 | 449000 | 449500 | 449000 | 170 |
| 422 | 20240322 | 123000 | 74690261000 | 449000 | 449500 | 449500 | 449000 | 95 |
| 423 | 20240322 | 122900 | 74647568500 | 449500 | 449500 | 449500 | 449000 | 150 |
| 424 | 20240322 | 122800 | 74580172500 | 449500 | 449500 | 449500 | 449000 | 225 |
| 425 | 20240322 | 122700 | 74479053000 | 449500 | 449500 | 449500 | 449000 | 197 |
| 426 | 20240322 | 122600 | 74390534000 | 449500 | 449500 | 449500 | 449500 | 67 |
| 427 | 20240322 | 122500 | 74360417500 | 449500 | 449500 | 449500 | 449000 | 84 |
| 428 | 20240322 | 122400 | 74322661500 | 449500 | 449500 | 449500 | 449000 | 521 |
| 429 | 20240322 | 122300 | 74088486000 | 449500 | 449500 | 449500 | 449000 | 136 |
| 430 | 20240322 | 122200 | 74027358000 | 449000 | 449000 | 449500 | 449000 | 148 |
| 431 | 20240322 | 122100 | 73960847500 | 449500 | 449000 | 449500 | 449000 | 160 |
| 432 | 20240322 | 122000 | 73888937000 | 449500 | 449500 | 449500 | 449000 | 94 |
| 433 | 20240322 | 121900 | 73846686500 | 449500 | 449500 | 449500 | 449000 | 71 |
| 434 | 20240322 | 121800 | 73814777500 | 449000 | 449500 | 449500 | 449000 | 130 |
| 435 | 20240322 | 121700 | 73756365000 | 449500 | 449000 | 449500 | 449000 | 150 |
| 436 | 20240322 | 121600 | 73688966500 | 449000 | 449500 | 449500 | 449000 | 72 |
| 437 | 20240322 | 121500 | 73656611500 | 449500 | 449500 | 449500 | 449000 | 72 |
| 438 | 20240322 | 121400 | 73624254000 | 449000 | 449500 | 449500 | 449000 | 210 |
| 439 | 20240322 | 121300 | 73529868500 | 449500 | 449000 | 449500 | 449000 | 100 |
| 440 | 20240322 | 121200 | 73484929500 | 449500 | 449500 | 449500 | 449000 | 60 |
| 441 | 20240322 | 121100 | 73457962500 | 449500 | 449500 | 449500 | 449000 | 151 |
| 442 | 20240322 | 121000 | 73390097500 | 449500 | 449500 | 450000 | 449000 | 632 |
| 443 | 20240322 | 120900 | 73105993500 | 450000 | 450000 | 450000 | 449500 | 164 |
| 444 | 20240322 | 120800 | 73032237000 | 450000 | 450000 | 450000 | 449500 | 107 |
| 445 | 20240322 | 120700 | 72984103000 | 450000 | 450000 | 450000 | 449500 | 470 |
| 446 | 20240322 | 120600 | 72772748000 | 450000 | 450000 | 450000 | 449500 | 135 |
| 447 | 20240322 | 120500 | 72712009500 | 449500 | 450000 | 450000 | 449500 | 68 |
| 448 | 20240322 | 120400 | 72681414500 | 450000 | 450000 | 450000 | 449500 | 165 |
| 449 | 20240322 | 120300 | 72607171000 | 450000 | 450000 | 450000 | 449500 | 67 |
| 450 | 20240322 | 120200 | 72577022000 | 450000 | 449500 | 450000 | 449000 | 697 |
| 451 | 20240322 | 120100 | 72263691500 | 449500 | 449500 | 449500 | 449000 | 103 |
| 452 | 20240322 | 120000 | 72217403500 | 449500 | 449000 | 449500 | 449000 | 184 |
| 453 | 20240322 | 115900 | 72134724500 | 449500 | 449500 | 449500 | 449000 | 695 |
| 454 | 20240322 | 115800 | 71822452500 | 450000 | 450000 | 450000 | 449500 | 128 |
| 455 | 20240322 | 115700 | 71764865500 | 450000 | 449500 | 450000 | 449500 | 141 |
| 456 | 20240322 | 115600 | 71701418500 | 450000 | 450000 | 450000 | 449500 | 94 |
| 457 | 20240322 | 115500 | 71659128000 | 450000 | 449500 | 450000 | 449000 | 538 |
| 458 | 20240322 | 115400 | 71417134000 | 449500 | 449500 | 449500 | 449000 | 60 |
| 459 | 20240322 | 115300 | 71390165500 | 449500 | 449000 | 449500 | 448500 | 245 |
| 460 | 20240322 | 115200 | 71280143000 | 449000 | 449000 | 449000 | 448500 | 246 |
| 461 | 20240322 | 115100 | 71169695500 | 448500 | 449000 | 449000 | 448500 | 149 |
| 462 | 20240322 | 115000 | 71102825000 | 449000 | 449500 | 449500 | 449000 | 511 |
| 463 | 20240322 | 114900 | 70873338500 | 449500 | 449500 | 449500 | 449000 | 131 |
| 464 | 20240322 | 114800 | 70814466500 | 449500 | 449500 | 449500 | 449000 | 67 |
| 465 | 20240322 | 114700 | 70784356500 | 449500 | 449000 | 449500 | 448500 | 205 |
| 466 | 20240322 | 114600 | 70692302000 | 449000 | 449000 | 449000 | 448500 | 227 |
| 467 | 20240322 | 114500 | 70590390500 | 448500 | 448000 | 448500 | 448000 | 432 |
| 468 | 20240322 | 114400 | 70396639500 | 448500 | 448500 | 448500 | 448000 | 115 |
| 469 | 20240322 | 114300 | 70345075000 | 448500 | 448500 | 448500 | 448000 | 303 |
| 470 | 20240322 | 114200 | 70209245000 | 448000 | 448500 | 448500 | 448000 | 522 |
| 471 | 20240322 | 114100 | 69975369000 | 448500 | 449000 | 449000 | 448000 | 814 |
| 472 | 20240322 | 114000 | 69610424000 | 449000 | 448500 | 449000 | 448500 | 281 |
| 473 | 20240322 | 113900 | 69484338500 | 449000 | 448500 | 449000 | 448500 | 133 |
| 474 | 20240322 | 113800 | 69424638000 | 449000 | 449500 | 450000 | 448500 | 2072 |
| 475 | 20240322 | 113700 | 68494393500 | 449500 | 449500 | 450000 | 449500 | 114 |
| 476 | 20240322 | 113600 | 68443110000 | 450000 | 449500 | 450000 | 449500 | 167 |
| 477 | 20240322 | 113500 | 68367961500 | 450000 | 450000 | 450000 | 449500 | 92 |
| 478 | 20240322 | 113400 | 68326571500 | 450000 | 449500 | 450000 | 449000 | 632 |
| 479 | 20240322 | 113300 | 68042479000 | 449500 | 451000 | 451000 | 449500 | 2031 |
| 480 | 20240322 | 113200 | 67128136000 | 451000 | 451000 | 451000 | 450500 | 64 |
| 481 | 20240322 | 113100 | 67099276000 | 451000 | 451000 | 451000 | 450500 | 258 |
| 482 | 20240322 | 113000 | 66982939500 | 451000 | 451000 | 451000 | 450500 | 710 |
| 483 | 20240322 | 112900 | 66662734500 | 450500 | 451000 | 451000 | 450500 | 251 |
| 484 | 20240322 | 112800 | 66549558000 | 450500 | 450500 | 451000 | 450500 | 993 |
| 485 | 20240322 | 112700 | 66101771500 | 450500 | 450500 | 450500 | 449500 | 230 |
| 486 | 20240322 | 112600 | 65998165500 | 450500 | 450000 | 450500 | 449500 | 413 |
| 487 | 20240322 | 112500 | 65812317000 | 449500 | 450000 | 450500 | 449000 | 1826 |
| 488 | 20240322 | 112400 | 64990935500 | 450500 | 450500 | 451000 | 450000 | 389 |
| 489 | 20240322 | 112300 | 64815673000 | 450500 | 451000 | 451000 | 450500 | 110 |
| 490 | 20240322 | 112200 | 64766065500 | 450500 | 451000 | 451500 | 450000 | 2132 |
| 491 | 20240322 | 112100 | 63805279500 | 451000 | 451000 | 451500 | 450500 | 940 |
| 492 | 20240322 | 112000 | 63381278500 | 451000 | 450500 | 451000 | 450000 | 133 |
| 493 | 20240322 | 111900 | 63321349500 | 450000 | 450500 | 450500 | 450000 | 565 |
| 494 | 20240322 | 111800 | 63066840000 | 450500 | 450500 | 450500 | 450000 | 220 |
| 495 | 20240322 | 111700 | 62967738000 | 450500 | 450000 | 450500 | 449500 | 306 |
| 496 | 20240322 | 111600 | 62830046500 | 450000 | 449500 | 450000 | 449500 | 773 |
| 497 | 20240322 | 111500 | 62482425000 | 449000 | 449500 | 449500 | 449000 | 258 |
| 498 | 20240322 | 111400 | 62366475500 | 449000 | 449500 | 449500 | 449000 | 194 |
| 499 | 20240322 | 111300 | 62279280000 | 449500 | 449500 | 449500 | 449000 | 203 |
| 500 | 20240322 | 111200 | 62188035500 | 449500 | 450000 | 450000 | 449000 | 526 |
| 501 | 20240322 | 111100 | 61951604500 | 449500 | 450000 | 450000 | 449500 | 331 |
| 502 | 20240322 | 111000 | 61802663000 | 450000 | 450500 | 450500 | 450000 | 59 |
| 503 | 20240322 | 110900 | 61776100000 | 450500 | 450500 | 451000 | 450000 | 152 |
| 504 | 20240322 | 110800 | 61707617000 | 450500 | 450000 | 450500 | 449500 | 1981 |
| 505 | 20240322 | 110700 | 60816634000 | 450000 | 451000 | 451500 | 450000 | 1401 |
| 506 | 20240322 | 110600 | 60185074000 | 451500 | 450500 | 451500 | 450500 | 566 |
| 507 | 20240322 | 110500 | 59929806000 | 451000 | 451000 | 451000 | 450500 | 315 |
| 508 | 20240322 | 110400 | 59787745000 | 451000 | 451000 | 451000 | 450500 | 145 |
| 509 | 20240322 | 110300 | 59722370000 | 451000 | 451000 | 451000 | 450500 | 98 |
| 510 | 20240322 | 110200 | 59678182500 | 451000 | 450500 | 451000 | 450000 | 408 |
| 511 | 20240322 | 110100 | 59494316000 | 450500 | 450000 | 450500 | 450000 | 191 |
| 512 | 20240322 | 110000 | 59408286500 | 450000 | 449500 | 450500 | 449500 | 242 |
| 513 | 20240322 | 105900 | 59299339500 | 450000 | 450500 | 450500 | 450000 | 479 |
| 514 | 20240322 | 105800 | 59083711000 | 450500 | 450500 | 450500 | 450000 | 331 |
| 515 | 20240322 | 105700 | 58934710500 | 450500 | 451000 | 451500 | 450500 | 548 |
| 516 | 20240322 | 105600 | 58687667000 | 451000 | 451000 | 451500 | 450500 | 369 |
| 517 | 20240322 | 105500 | 58521291500 | 451000 | 451000 | 451500 | 451000 | 773 |
| 518 | 20240322 | 105400 | 58172542000 | 451500 | 451500 | 451500 | 451000 | 189 |
| 519 | 20240322 | 105300 | 58087260500 | 451500 | 451500 | 451500 | 451000 | 93 |
| 520 | 20240322 | 105200 | 58045282500 | 451000 | 450500 | 451500 | 450500 | 890 |
| 521 | 20240322 | 105100 | 57643821500 | 450500 | 450500 | 450500 | 450000 | 1176 |
| 522 | 20240322 | 105000 | 57114477500 | 450500 | 450500 | 450500 | 450000 | 213 |
| 523 | 20240322 | 104900 | 57018537500 | 450500 | 450000 | 450500 | 450000 | 185 |
| 524 | 20240322 | 104800 | 56935223500 | 450500 | 450500 | 450500 | 450000 | 278 |
| 525 | 20240322 | 104700 | 56810028500 | 450500 | 450500 | 451000 | 450000 | 290 |
| 526 | 20240322 | 104600 | 56679331000 | 450000 | 450500 | 451000 | 450000 | 517 |
| 527 | 20240322 | 104500 | 56446419500 | 451000 | 449500 | 451000 | 449000 | 715 |
| 528 | 20240322 | 104400 | 56124447500 | 449500 | 449500 | 449500 | 449000 | 157 |
| 529 | 20240322 | 104300 | 56053886000 | 449500 | 450000 | 450000 | 449000 | 580 |
| 530 | 20240322 | 104200 | 55793173000 | 450000 | 450000 | 450500 | 449500 | 221 |
| 531 | 20240322 | 104100 | 55693726500 | 450000 | 451000 | 451500 | 449500 | 1169 |
| 532 | 20240322 | 104000 | 55167178000 | 451500 | 451500 | 451500 | 451000 | 180 |
| 533 | 20240322 | 103900 | 55085914000 | 451500 | 451500 | 451500 | 451000 | 685 |
| 534 | 20240322 | 103800 | 54776651000 | 451000 | 451500 | 451500 | 451000 | 273 |
| 535 | 20240322 | 103700 | 54653414500 | 451500 | 451500 | 451500 | 451000 | 106 |
| 536 | 20240322 | 103600 | 54605559500 | 451500 | 451500 | 452000 | 451000 | 188 |
| 537 | 20240322 | 103500 | 54520674500 | 451000 | 451500 | 452000 | 451000 | 518 |
| 538 | 20240322 | 103400 | 54286771500 | 452000 | 451000 | 452000 | 451000 | 1726 |
| 539 | 20240322 | 103300 | 53507295000 | 451500 | 451000 | 451500 | 450500 | 469 |
| 540 | 20240322 | 103200 | 53295716000 | 451000 | 451500 | 451500 | 450500 | 666 |
| 541 | 20240322 | 103100 | 52995347500 | 451500 | 450000 | 451500 | 450000 | 2050 |
| 542 | 20240322 | 103000 | 52071379500 | 450500 | 450000 | 450500 | 450000 | 213 |
| 543 | 20240322 | 102900 | 51975437000 | 450000 | 450500 | 450500 | 450000 | 162 |
| 544 | 20240322 | 102800 | 51902480000 | 450000 | 450500 | 450500 | 450000 | 155 |
| 545 | 20240322 | 102700 | 51832686000 | 450500 | 450000 | 450500 | 449500 | 1166 |
| 546 | 20240322 | 102600 | 51307797500 | 450000 | 450000 | 450000 | 449500 | 170 |
| 547 | 20240322 | 102500 | 51231301000 | 450000 | 450000 | 450000 | 449500 | 138 |
| 548 | 20240322 | 102400 | 51169239000 | 450000 | 449500 | 450000 | 449000 | 314 |
| 549 | 20240322 | 102300 | 51028066000 | 449500 | 450000 | 450000 | 449000 | 389 |
| 550 | 20240322 | 102200 | 50853250500 | 450000 | 449500 | 450000 | 449000 | 340 |
| 551 | 20240322 | 102100 | 50700455000 | 449500 | 449500 | 449500 | 449000 | 509 |
| 552 | 20240322 | 102000 | 50471720500 | 449500 | 449500 | 450000 | 449000 | 284 |
| 553 | 20240322 | 101900 | 50344058000 | 449500 | 449500 | 450000 | 449500 | 264 |
| 554 | 20240322 | 101800 | 50225330000 | 449500 | 450000 | 450000 | 449000 | 926 |
| 555 | 20240322 | 101700 | 49808802500 | 450000 | 451000 | 451500 | 450000 | 1044 |
| 556 | 20240322 | 101600 | 49338124000 | 451500 | 451000 | 452000 | 451000 | 457 |
| 557 | 20240322 | 101500 | 49131806500 | 452000 | 450500 | 452000 | 450000 | 978 |
| 558 | 20240322 | 101400 | 48690739000 | 450500 | 450500 | 450500 | 450000 | 187 |
| 559 | 20240322 | 101300 | 48606526000 | 450500 | 451500 | 452000 | 450000 | 584 |
| 560 | 20240322 | 101200 | 48343214000 | 451500 | 452000 | 452000 | 451500 | 231 |
| 561 | 20240322 | 101100 | 48238895500 | 451500 | 451500 | 452000 | 451000 | 205 |
| 562 | 20240322 | 101000 | 48146320500 | 451500 | 451000 | 451500 | 450500 | 531 |
| 563 | 20240322 | 100900 | 47906727000 | 450500 | 451500 | 451500 | 450500 | 148 |
| 564 | 20240322 | 100800 | 47839986500 | 451000 | 450500 | 451500 | 450000 | 247 |
| 565 | 20240322 | 100700 | 47728646500 | 450000 | 452000 | 452000 | 450000 | 854 |
| 566 | 20240322 | 100600 | 47343439500 | 452000 | 452000 | 452500 | 451500 | 361 |
| 567 | 20240322 | 100500 | 47180315500 | 452500 | 452000 | 452500 | 452000 | 637 |
| 568 | 20240322 | 100400 | 46892324000 | 452000 | 452500 | 452500 | 452000 | 263 |
| 569 | 20240322 | 100300 | 46773346000 | 452500 | 452500 | 453000 | 452000 | 270 |
| 570 | 20240322 | 100200 | 46651187000 | 453000 | 452500 | 453000 | 452000 | 2101 |
| 571 | 20240322 | 100100 | 45700467000 | 452500 | 452500 | 452500 | 452000 | 341 |
| 572 | 20240322 | 100000 | 45546220000 | 452500 | 452000 | 452500 | 451500 | 1431 |
| 573 | 20240322 | 095900 | 44898970500 | 452000 | 451500 | 452000 | 451000 | 448 |
| 574 | 20240322 | 095800 | 44696635000 | 452000 | 452000 | 452000 | 451500 | 296 |
| 575 | 20240322 | 095700 | 44562936500 | 451500 | 452000 | 452500 | 451000 | 1045 |
| 576 | 20240322 | 095600 | 44090851000 | 452000 | 452500 | 452500 | 452000 | 384 |
| 577 | 20240322 | 095500 | 43917168500 | 452500 | 452500 | 453000 | 452000 | 523 |
| 578 | 20240322 | 095400 | 43680576500 | 452500 | 452000 | 453000 | 451500 | 2486 |
| 579 | 20240322 | 095300 | 42556181500 | 452000 | 451500 | 452000 | 451000 | 1278 |
| 580 | 20240322 | 095200 | 41979132500 | 451500 | 451000 | 451500 | 451000 | 527 |
| 581 | 20240322 | 095100 | 41741305000 | 451000 | 451500 | 451500 | 450500 | 985 |
| 582 | 20240322 | 095000 | 41296949500 | 451500 | 450000 | 451500 | 449500 | 1644 |
| 583 | 20240322 | 094900 | 40556548000 | 450000 | 449000 | 450000 | 449000 | 554 |
| 584 | 20240322 | 094800 | 40307419000 | 449000 | 450000 | 450000 | 449000 | 624 |
| 585 | 20240322 | 094700 | 40026931500 | 450000 | 448000 | 450000 | 448000 | 1056 |
| 586 | 20240322 | 094600 | 39553022500 | 448500 | 448500 | 448500 | 448000 | 625 |
| 587 | 20240322 | 094500 | 39272788000 | 448500 | 451000 | 451500 | 448500 | 3176 |
| 588 | 20240322 | 094400 | 37843875000 | 451500 | 451500 | 451500 | 451000 | 680 |
| 589 | 20240322 | 094300 | 37536890500 | 451500 | 451500 | 451500 | 451000 | 619 |
| 590 | 20240322 | 094200 | 37257526000 | 451500 | 451500 | 451500 | 451000 | 751 |
| 591 | 20240322 | 094100 | 36918650000 | 451500 | 451500 | 451500 | 451000 | 867 |
| 592 | 20240322 | 094000 | 36527279000 | 451500 | 451500 | 452000 | 451500 | 1299 |
| 593 | 20240322 | 093900 | 35940594500 | 451500 | 451500 | 452500 | 451500 | 582 |
| 594 | 20240322 | 093800 | 35677603500 | 452000 | 452500 | 453500 | 451500 | 3195 |
| 595 | 20240322 | 093700 | 34231592000 | 452500 | 453000 | 453500 | 452500 | 3615 |
| 596 | 20240322 | 093600 | 32593817000 | 453000 | 451000 | 453000 | 450500 | 6996 |
| 597 | 20240322 | 093500 | 29434521500 | 451000 | 451000 | 451500 | 451000 | 778 |
| 598 | 20240322 | 093400 | 29083476500 | 451500 | 451000 | 451500 | 450500 | 1813 |
| 599 | 20240322 | 093300 | 28265800000 | 451000 | 451000 | 451500 | 450500 | 2615 |
| 600 | 20240322 | 093200 | 27086304000 | 451000 | 451000 | 451500 | 450500 | 1636 |
| 601 | 20240322 | 093100 | 26348451000 | 451000 | 450500 | 451500 | 450000 | 2354 |
| 602 | 20240322 | 093000 | 25287043000 | 451000 | 448500 | 451000 | 448500 | 6096 |
| 603 | 20240322 | 092900 | 22545867000 | 449000 | 447000 | 449000 | 446500 | 2891 |
| 604 | 20240322 | 092800 | 21250566000 | 447000 | 446500 | 448000 | 446500 | 3208 |
| 605 | 20240322 | 092700 | 19815043000 | 446500 | 447500 | 447500 | 446000 | 601 |
| 606 | 20240322 | 092600 | 19546485000 | 447000 | 446500 | 447500 | 446500 | 977 |
| 607 | 20240322 | 092500 | 19109720500 | 446500 | 446500 | 447000 | 446000 | 732 |
| 608 | 20240322 | 092400 | 18782892000 | 447000 | 446000 | 447500 | 445500 | 3782 |
| 609 | 20240322 | 092300 | 17094031500 | 446000 | 445000 | 446000 | 445000 | 1748 |
| 610 | 20240322 | 092200 | 16315098500 | 445500 | 444000 | 445500 | 444000 | 1192 |
| 611 | 20240322 | 092100 | 15784866500 | 444000 | 442500 | 444000 | 442500 | 279 |
| 612 | 20240322 | 092000 | 15661219500 | 442500 | 442500 | 443000 | 442000 | 280 |
| 613 | 20240322 | 091900 | 15537300500 | 442500 | 443000 | 443000 | 442000 | 627 |
| 614 | 20240322 | 091800 | 15259830500 | 442500 | 443500 | 444000 | 442500 | 726 |
| 615 | 20240322 | 091700 | 14938052000 | 444000 | 444000 | 444500 | 443500 | 227 |
| 616 | 20240322 | 091600 | 14837287000 | 444000 | 444500 | 445000 | 444000 | 636 |
| 617 | 20240322 | 091500 | 14554735500 | 444500 | 443500 | 444500 | 442500 | 1394 |
| 618 | 20240322 | 091400 | 13936626500 | 443500 | 443500 | 444000 | 443000 | 569 |
| 619 | 20240322 | 091300 | 13684218500 | 443500 | 444000 | 444000 | 443500 | 537 |
| 620 | 20240322 | 091200 | 13445985000 | 443500 | 445500 | 446000 | 443500 | 1256 |
| 621 | 20240322 | 091100 | 12887491000 | 445500 | 444000 | 445500 | 443500 | 2313 |
| 622 | 20240322 | 091000 | 11859892000 | 444000 | 443500 | 444500 | 443500 | 578 |
| 623 | 20240322 | 090900 | 11603295000 | 444000 | 446000 | 446000 | 443500 | 966 |
| 624 | 20240322 | 090800 | 11173573500 | 445500 | 444000 | 446500 | 444000 | 1975 |
| 625 | 20240322 | 090700 | 10293761500 | 444000 | 446000 | 446500 | 444000 | 2101 |
| 626 | 20240322 | 090600 | 9358296500 | 446500 | 444000 | 446500 | 444000 | 2683 |
| 627 | 20240322 | 090500 | 8162501000 | 444000 | 443000 | 445000 | 442500 | 3377 |
| 628 | 20240322 | 090400 | 6663878500 | 443000 | 442000 | 443000 | 441500 | 2031 |
| 629 | 20240322 | 090300 | 5765756500 | 442000 | 440000 | 442000 | 440000 | 1581 |
| 630 | 20240322 | 090200 | 5068818000 | 440500 | 440000 | 441000 | 439000 | 2824 |
| 631 | 20240322 | 090100 | 3826881000 | 440000 | 438500 | 440000 | 438000 | 1858 |
| 632 | 20240322 | 090000 | 3011834000 | 439000 | 439000 | 440500 | 436000 | 6868 |