37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 193000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 9752 |
| 3 | 20240308 | 192900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 4 | 20240308 | 192800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 5 | 20240308 | 192700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 6 | 20240308 | 192600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 7 | 20240308 | 192500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 8 | 20240308 | 192400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 9 | 20240308 | 192300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 10 | 20240308 | 192200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 11 | 20240308 | 192100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 12 | 20240308 | 192000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 13 | 20240308 | 191900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 14 | 20240308 | 191800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 15 | 20240308 | 191700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 16 | 20240308 | 191600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 17 | 20240308 | 191500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 18 | 20240308 | 191400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 19 | 20240308 | 191300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 20 | 20240308 | 191200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 21 | 20240308 | 191100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 22 | 20240308 | 191000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 23 | 20240308 | 190900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 24 | 20240308 | 190800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 25 | 20240308 | 190700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 26 | 20240308 | 190600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 27 | 20240308 | 190500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 28 | 20240308 | 190400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 29 | 20240308 | 190300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 30 | 20240308 | 190200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 31 | 20240308 | 190100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 32 | 20240308 | 190000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 9752 |
| 33 | 20240308 | 185900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 34 | 20240308 | 185800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 35 | 20240308 | 185700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 36 | 20240308 | 185600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 37 | 20240308 | 185500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 38 | 20240308 | 185400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 39 | 20240308 | 185300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 40 | 20240308 | 185200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 41 | 20240308 | 185100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 42 | 20240308 | 185000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 43 | 20240308 | 184900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 44 | 20240308 | 184800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 45 | 20240308 | 184700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 46 | 20240308 | 184600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 47 | 20240308 | 184500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 48 | 20240308 | 184400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 49 | 20240308 | 184300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 50 | 20240308 | 184200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 51 | 20240308 | 184100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 52 | 20240308 | 184000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 53 | 20240308 | 183900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 54 | 20240308 | 183800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 55 | 20240308 | 183700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 56 | 20240308 | 183600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 57 | 20240308 | 183500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 58 | 20240308 | 183400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 59 | 20240308 | 183300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 60 | 20240308 | 183200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 61 | 20240308 | 183100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 62 | 20240308 | 183000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 9752 |
| 63 | 20240308 | 182900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 64 | 20240308 | 182800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 65 | 20240308 | 182700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 66 | 20240308 | 182600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 67 | 20240308 | 182500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 68 | 20240308 | 182400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 69 | 20240308 | 182300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 70 | 20240308 | 182200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 71 | 20240308 | 182100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 72 | 20240308 | 182000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 73 | 20240308 | 181900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 74 | 20240308 | 181800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 75 | 20240308 | 181700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 76 | 20240308 | 181600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 77 | 20240308 | 181500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 78 | 20240308 | 181400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 79 | 20240308 | 181300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 80 | 20240308 | 181200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 81 | 20240308 | 181100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 82 | 20240308 | 181000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 83 | 20240308 | 180900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 84 | 20240308 | 180800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 85 | 20240308 | 180700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 86 | 20240308 | 180600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 87 | 20240308 | 180500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 88 | 20240308 | 180400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 89 | 20240308 | 180300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 90 | 20240308 | 180200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 91 | 20240308 | 180100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 92 | 20240308 | 180000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 9752 |
| 93 | 20240308 | 175900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 94 | 20240308 | 175800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 95 | 20240308 | 175700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 96 | 20240308 | 175600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 97 | 20240308 | 175500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 98 | 20240308 | 175400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 99 | 20240308 | 175300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 100 | 20240308 | 175200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 101 | 20240308 | 175100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 102 | 20240308 | 175000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 103 | 20240308 | 174900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 104 | 20240308 | 174800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 105 | 20240308 | 174700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 106 | 20240308 | 174600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 107 | 20240308 | 174500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 108 | 20240308 | 174400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 109 | 20240308 | 174300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 110 | 20240308 | 174200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 111 | 20240308 | 174100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 112 | 20240308 | 174000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 113 | 20240308 | 173900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 114 | 20240308 | 173800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 115 | 20240308 | 173700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 116 | 20240308 | 173600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 117 | 20240308 | 173500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 118 | 20240308 | 173400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 119 | 20240308 | 173300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 120 | 20240308 | 173200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 121 | 20240308 | 173100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 122 | 20240308 | 173000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 9752 |
| 123 | 20240308 | 172900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 124 | 20240308 | 172800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 125 | 20240308 | 172700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 126 | 20240308 | 172600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 127 | 20240308 | 172500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 128 | 20240308 | 172400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 129 | 20240308 | 172300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 130 | 20240308 | 172200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 131 | 20240308 | 172100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 132 | 20240308 | 172000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 133 | 20240308 | 171900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 134 | 20240308 | 171800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 135 | 20240308 | 171700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 136 | 20240308 | 171600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 137 | 20240308 | 171500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 138 | 20240308 | 171400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 139 | 20240308 | 171300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 140 | 20240308 | 171200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 141 | 20240308 | 171100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 142 | 20240308 | 171000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 143 | 20240308 | 170900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 144 | 20240308 | 170800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 145 | 20240308 | 170700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 146 | 20240308 | 170600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 147 | 20240308 | 170500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 148 | 20240308 | 170400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 149 | 20240308 | 170300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 150 | 20240308 | 170200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 151 | 20240308 | 170100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 152 | 20240308 | 170000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 9752 |
| 153 | 20240308 | 165900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 154 | 20240308 | 165800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 155 | 20240308 | 165700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 156 | 20240308 | 165600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 157 | 20240308 | 165500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 158 | 20240308 | 165400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 159 | 20240308 | 165300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 160 | 20240308 | 165200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 161 | 20240308 | 165100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 162 | 20240308 | 165000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 163 | 20240308 | 164900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 164 | 20240308 | 164800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 165 | 20240308 | 164700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 166 | 20240308 | 164600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 167 | 20240308 | 164500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 168 | 20240308 | 164400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 169 | 20240308 | 164300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 170 | 20240308 | 164200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 171 | 20240308 | 164100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 172 | 20240308 | 164000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 173 | 20240308 | 163900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 174 | 20240308 | 163800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 175 | 20240308 | 163700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 176 | 20240308 | 163600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 177 | 20240308 | 163500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 178 | 20240308 | 163400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 179 | 20240308 | 163300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 180 | 20240308 | 163200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 181 | 20240308 | 163100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 182 | 20240308 | 163000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 9752 |
| 183 | 20240308 | 162900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 184 | 20240308 | 162800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 185 | 20240308 | 162700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 186 | 20240308 | 162600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 187 | 20240308 | 162500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 188 | 20240308 | 162400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 189 | 20240308 | 162300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 190 | 20240308 | 162200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 191 | 20240308 | 162100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 192 | 20240308 | 162000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 193 | 20240308 | 161900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 194 | 20240308 | 161800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 195 | 20240308 | 161700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 196 | 20240308 | 161600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 197 | 20240308 | 161500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 198 | 20240308 | 161400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 199 | 20240308 | 161300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 200 | 20240308 | 161200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 201 | 20240308 | 161100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 202 | 20240308 | 161000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 203 | 20240308 | 160900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 204 | 20240308 | 160800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 205 | 20240308 | 160700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 206 | 20240308 | 160600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 207 | 20240308 | 160500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 208 | 20240308 | 160400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 209 | 20240308 | 160300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 210 | 20240308 | 160200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 211 | 20240308 | 160100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 212 | 20240308 | 160000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 9752 |
| 213 | 20240308 | 155900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 214 | 20240308 | 155800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 215 | 20240308 | 155700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 216 | 20240308 | 155600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 217 | 20240308 | 155500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 218 | 20240308 | 155400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 219 | 20240308 | 155300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 220 | 20240308 | 155200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 221 | 20240308 | 155100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 222 | 20240308 | 155000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 223 | 20240308 | 154900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 224 | 20240308 | 154800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 225 | 20240308 | 154700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 226 | 20240308 | 154600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 227 | 20240308 | 154500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 228 | 20240308 | 154400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 229 | 20240308 | 154300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 230 | 20240308 | 154200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 231 | 20240308 | 154100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 232 | 20240308 | 154000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 233 | 20240308 | 153900 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 234 | 20240308 | 153800 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 235 | 20240308 | 153700 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 236 | 20240308 | 153600 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 237 | 20240308 | 153500 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 238 | 20240308 | 153400 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 239 | 20240308 | 153300 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 240 | 20240308 | 153200 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 241 | 20240308 | 153100 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 242 | 20240308 | 153000 | 128235342000 | 443000 | 443000 | 443000 | 443000 | 19504 |
| 243 | 20240308 | 152900 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 244 | 20240308 | 152800 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 245 | 20240308 | 152700 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 246 | 20240308 | 152600 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 247 | 20240308 | 152500 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 248 | 20240308 | 152400 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 249 | 20240308 | 152300 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 250 | 20240308 | 152200 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 251 | 20240308 | 152100 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 252 | 20240308 | 152000 | 123915206000 | 442500 | 442500 | 442500 | 442500 | 0 |
| 253 | 20240308 | 151900 | 123915206000 | 442500 | 443000 | 443500 | 442500 | 1775 |
| 254 | 20240308 | 151800 | 123128877500 | 443000 | 442500 | 443500 | 442500 | 1328 |
| 255 | 20240308 | 151700 | 122540689000 | 442500 | 443000 | 443000 | 442500 | 495 |
| 256 | 20240308 | 151600 | 122321478500 | 443000 | 443000 | 443000 | 442500 | 821 |
| 257 | 20240308 | 151500 | 121958025000 | 443000 | 442500 | 443000 | 442500 | 708 |
| 258 | 20240308 | 151400 | 121644690000 | 443000 | 443000 | 443000 | 442500 | 513 |
| 259 | 20240308 | 151300 | 121417564000 | 442500 | 442500 | 443500 | 442500 | 684 |
| 260 | 20240308 | 151200 | 121114624500 | 443000 | 443000 | 443500 | 442500 | 1099 |
| 261 | 20240308 | 151100 | 120627862000 | 442500 | 443500 | 443500 | 442500 | 2977 |
| 262 | 20240308 | 151000 | 119308244000 | 444000 | 443500 | 444000 | 443500 | 427 |
| 263 | 20240308 | 150900 | 119118729000 | 444000 | 444000 | 444000 | 443500 | 389 |
| 264 | 20240308 | 150800 | 118946068000 | 444000 | 443500 | 444000 | 443500 | 284 |
| 265 | 20240308 | 150700 | 118820006500 | 443500 | 444000 | 444000 | 443500 | 634 |
| 266 | 20240308 | 150600 | 118538593500 | 444000 | 444000 | 444000 | 443500 | 368 |
| 267 | 20240308 | 150500 | 118375313500 | 444000 | 444000 | 444000 | 443500 | 231 |
| 268 | 20240308 | 150400 | 118272780500 | 443500 | 443500 | 444000 | 443000 | 671 |
| 269 | 20240308 | 150300 | 117975155000 | 443500 | 443500 | 443500 | 443000 | 1135 |
| 270 | 20240308 | 150200 | 117471863000 | 443500 | 443500 | 443500 | 443000 | 371 |
| 271 | 20240308 | 150100 | 117307351500 | 443000 | 443500 | 443500 | 443000 | 211 |
| 272 | 20240308 | 150000 | 117213819000 | 443000 | 443000 | 443500 | 443000 | 713 |
| 273 | 20240308 | 145900 | 116897951000 | 443000 | 444000 | 444000 | 443000 | 2995 |
| 274 | 20240308 | 145800 | 115569679500 | 444000 | 444000 | 444000 | 443500 | 643 |
| 275 | 20240308 | 145700 | 115284254000 | 444000 | 444000 | 444500 | 443500 | 1327 |
| 276 | 20240308 | 145600 | 114695183500 | 443500 | 444000 | 444000 | 443500 | 327 |
| 277 | 20240308 | 145500 | 114550112000 | 444000 | 443000 | 444000 | 443000 | 1624 |
| 278 | 20240308 | 145400 | 113829832500 | 443500 | 443500 | 443500 | 443000 | 195 |
| 279 | 20240308 | 145300 | 113743367500 | 443500 | 443000 | 443500 | 443000 | 591 |
| 280 | 20240308 | 145200 | 113481328500 | 443500 | 444000 | 444000 | 442500 | 1608 |
| 281 | 20240308 | 145100 | 112768399500 | 443500 | 443000 | 444000 | 443000 | 1129 |
| 282 | 20240308 | 145000 | 112267981000 | 443000 | 442500 | 443000 | 442500 | 361 |
| 283 | 20240308 | 144900 | 112108096000 | 443000 | 442000 | 443000 | 442000 | 770 |
| 284 | 20240308 | 144800 | 111767298500 | 442500 | 443000 | 443000 | 442000 | 810 |
| 285 | 20240308 | 144700 | 111408866500 | 442500 | 443000 | 443000 | 442500 | 105 |
| 286 | 20240308 | 144600 | 111362394500 | 443000 | 442500 | 443000 | 442500 | 558 |
| 287 | 20240308 | 144500 | 111115457000 | 442500 | 442500 | 442500 | 442000 | 227 |
| 288 | 20240308 | 144400 | 111015021500 | 442000 | 441500 | 443000 | 441500 | 4189 |
| 289 | 20240308 | 144300 | 109162582000 | 441500 | 442000 | 442000 | 441500 | 206 |
| 290 | 20240308 | 144200 | 109071560500 | 442000 | 441500 | 442000 | 441500 | 156 |
| 291 | 20240308 | 144100 | 109002645500 | 442000 | 441500 | 442000 | 441500 | 232 |
| 292 | 20240308 | 144000 | 108900151500 | 442000 | 442000 | 442000 | 441500 | 217 |
| 293 | 20240308 | 143900 | 108804295500 | 442000 | 442000 | 442000 | 441500 | 310 |
| 294 | 20240308 | 143800 | 108667309000 | 442000 | 442000 | 442000 | 441500 | 174 |
| 295 | 20240308 | 143700 | 108590432000 | 442000 | 442000 | 442000 | 441500 | 205 |
| 296 | 20240308 | 143600 | 108499877500 | 441500 | 442000 | 442000 | 441500 | 120 |
| 297 | 20240308 | 143500 | 108446868500 | 442000 | 442000 | 442000 | 441500 | 193 |
| 298 | 20240308 | 143400 | 108361606000 | 441500 | 442000 | 442000 | 441500 | 885 |
| 299 | 20240308 | 143300 | 107970540000 | 442000 | 441500 | 442000 | 441500 | 219 |
| 300 | 20240308 | 143200 | 107873799000 | 441500 | 442000 | 442000 | 441500 | 251 |
| 301 | 20240308 | 143100 | 107762957000 | 441500 | 441500 | 442000 | 441500 | 118 |
| 302 | 20240308 | 143000 | 107710850000 | 442000 | 441500 | 442000 | 441000 | 1277 |
| 303 | 20240308 | 142900 | 107147080000 | 441500 | 442000 | 442000 | 441000 | 1056 |
| 304 | 20240308 | 142800 | 106680855000 | 441500 | 441500 | 442000 | 441500 | 88 |
| 305 | 20240308 | 142700 | 106641989500 | 441500 | 442000 | 442000 | 441500 | 638 |
| 306 | 20240308 | 142600 | 106360217500 | 441500 | 441500 | 442000 | 441500 | 352 |
| 307 | 20240308 | 142500 | 106204690500 | 442000 | 441500 | 442000 | 441500 | 199 |
| 308 | 20240308 | 142400 | 106116785500 | 442000 | 441500 | 442000 | 441500 | 139 |
| 309 | 20240308 | 142300 | 106055359000 | 441500 | 441500 | 442000 | 441500 | 163 |
| 310 | 20240308 | 142200 | 105983367500 | 442000 | 441500 | 442000 | 441500 | 214 |
| 311 | 20240308 | 142100 | 105888868000 | 441500 | 442000 | 442000 | 441500 | 141 |
| 312 | 20240308 | 142000 | 105826573000 | 442000 | 442500 | 442500 | 441500 | 162 |
| 313 | 20240308 | 141900 | 105754970500 | 442500 | 442000 | 442500 | 441500 | 254 |
| 314 | 20240308 | 141800 | 105642734500 | 442000 | 441500 | 442500 | 441500 | 1206 |
| 315 | 20240308 | 141700 | 105109899500 | 441500 | 441000 | 441500 | 440500 | 1252 |
| 316 | 20240308 | 141600 | 104557704000 | 441000 | 441000 | 441000 | 440500 | 294 |
| 317 | 20240308 | 141500 | 104428152500 | 441000 | 441000 | 441500 | 440500 | 1387 |
| 318 | 20240308 | 141400 | 103816571500 | 441000 | 441000 | 441500 | 441000 | 391 |
| 319 | 20240308 | 141300 | 103644132000 | 441000 | 441500 | 441500 | 441000 | 932 |
| 320 | 20240308 | 141200 | 103233091000 | 441500 | 441000 | 441500 | 441000 | 188 |
| 321 | 20240308 | 141100 | 103150165500 | 441000 | 441000 | 441500 | 441000 | 361 |
| 322 | 20240308 | 141000 | 102990908000 | 441000 | 441500 | 441500 | 441000 | 316 |
| 323 | 20240308 | 140900 | 102851526000 | 441500 | 442000 | 442000 | 441000 | 937 |
| 324 | 20240308 | 140800 | 102437864000 | 442000 | 442000 | 442000 | 441500 | 612 |
| 325 | 20240308 | 140700 | 102167435500 | 442000 | 441500 | 442000 | 441500 | 200 |
| 326 | 20240308 | 140600 | 102079099000 | 442000 | 441500 | 442000 | 441500 | 304 |
| 327 | 20240308 | 140500 | 101944829500 | 442000 | 442000 | 442000 | 441500 | 547 |
| 328 | 20240308 | 140400 | 101703183500 | 442000 | 442000 | 442500 | 441500 | 1192 |
| 329 | 20240308 | 140300 | 101176409500 | 442000 | 442000 | 442500 | 442000 | 378 |
| 330 | 20240308 | 140200 | 101009315000 | 442000 | 442000 | 442500 | 442000 | 627 |
| 331 | 20240308 | 140100 | 100732171000 | 442500 | 442000 | 442500 | 442000 | 290 |
| 332 | 20240308 | 140000 | 100603930500 | 442500 | 442000 | 442500 | 442000 | 269 |
| 333 | 20240308 | 135900 | 100484976500 | 442000 | 442000 | 442500 | 442000 | 644 |
| 334 | 20240308 | 135800 | 100200151000 | 442000 | 442000 | 442500 | 442000 | 205 |
| 335 | 20240308 | 135700 | 100109510500 | 442000 | 442500 | 443000 | 442000 | 332 |
| 336 | 20240308 | 135600 | 99962635500 | 443000 | 443000 | 443000 | 442500 | 205 |
| 337 | 20240308 | 135500 | 99871912000 | 442500 | 442500 | 443000 | 442500 | 222 |
| 338 | 20240308 | 135400 | 99773670000 | 442500 | 442500 | 443000 | 442500 | 276 |
| 339 | 20240308 | 135300 | 99651533000 | 442500 | 443000 | 443000 | 442500 | 247 |
| 340 | 20240308 | 135200 | 99542225000 | 442500 | 443000 | 443000 | 442500 | 178 |
| 341 | 20240308 | 135100 | 99463439500 | 443000 | 442500 | 443000 | 442500 | 314 |
| 342 | 20240308 | 135000 | 99324415000 | 442500 | 442000 | 442500 | 442000 | 944 |
| 343 | 20240308 | 134900 | 98906843000 | 442000 | 442500 | 442500 | 442000 | 217 |
| 344 | 20240308 | 134800 | 98810902500 | 442500 | 442500 | 443000 | 442000 | 891 |
| 345 | 20240308 | 134700 | 98416704000 | 442500 | 443000 | 443000 | 442500 | 278 |
| 346 | 20240308 | 134600 | 98293663500 | 442500 | 442500 | 443000 | 442500 | 130 |
| 347 | 20240308 | 134500 | 98236126000 | 442500 | 443000 | 443000 | 442500 | 140 |
| 348 | 20240308 | 134400 | 98174175000 | 443000 | 442500 | 443000 | 442500 | 867 |
| 349 | 20240308 | 134300 | 97790399500 | 442500 | 442500 | 442500 | 442000 | 274 |
| 350 | 20240308 | 134200 | 97669224500 | 442000 | 442000 | 442500 | 442000 | 195 |
| 351 | 20240308 | 134100 | 97583004500 | 442000 | 442500 | 442500 | 442000 | 254 |
| 352 | 20240308 | 134000 | 97470703000 | 442500 | 442500 | 442500 | 442000 | 182 |
| 353 | 20240308 | 133900 | 97390235500 | 442500 | 442500 | 442500 | 442000 | 357 |
| 354 | 20240308 | 133800 | 97232334000 | 442000 | 442000 | 442500 | 442000 | 402 |
| 355 | 20240308 | 133700 | 97054572500 | 442000 | 443000 | 443000 | 442000 | 762 |
| 356 | 20240308 | 133600 | 96717399000 | 442500 | 442500 | 443000 | 442500 | 516 |
| 357 | 20240308 | 133500 | 96489060000 | 442500 | 442500 | 443000 | 442500 | 233 |
| 358 | 20240308 | 133400 | 96385953500 | 442500 | 442500 | 443000 | 442500 | 258 |
| 359 | 20240308 | 133300 | 96271777500 | 443000 | 442500 | 443000 | 442500 | 213 |
| 360 | 20240308 | 133200 | 96177521500 | 442500 | 442500 | 443000 | 442500 | 182 |
| 361 | 20240308 | 133100 | 96096969500 | 442500 | 442500 | 443000 | 442500 | 566 |
| 362 | 20240308 | 133000 | 95846384500 | 443000 | 442500 | 443000 | 442500 | 188 |
| 363 | 20240308 | 132900 | 95763181500 | 442500 | 442500 | 443000 | 442500 | 126 |
| 364 | 20240308 | 132800 | 95707418500 | 443000 | 442500 | 443000 | 442500 | 283 |
| 365 | 20240308 | 132700 | 95582116500 | 443000 | 443000 | 443000 | 442500 | 199 |
| 366 | 20240308 | 132600 | 95494041000 | 443000 | 443000 | 443000 | 442500 | 74 |
| 367 | 20240308 | 132500 | 95461279000 | 443000 | 442000 | 443000 | 442000 | 701 |
| 368 | 20240308 | 132400 | 95151027000 | 442500 | 442500 | 442500 | 442000 | 555 |
| 369 | 20240308 | 132300 | 94905522500 | 442500 | 442500 | 443000 | 442500 | 400 |
| 370 | 20240308 | 132200 | 94728518000 | 443000 | 442500 | 443000 | 442500 | 72 |
| 371 | 20240308 | 132100 | 94696651500 | 442500 | 442500 | 443000 | 442000 | 304 |
| 372 | 20240308 | 132000 | 94562064000 | 442500 | 442500 | 442500 | 442000 | 590 |
| 373 | 20240308 | 131900 | 94301077500 | 442500 | 442500 | 442500 | 442000 | 313 |
| 374 | 20240308 | 131800 | 94162642000 | 442000 | 442500 | 443000 | 442000 | 970 |
| 375 | 20240308 | 131700 | 93733421500 | 442500 | 443000 | 443000 | 442500 | 105 |
| 376 | 20240308 | 131600 | 93686951500 | 442500 | 443000 | 443500 | 442500 | 919 |
| 377 | 20240308 | 131500 | 93279857500 | 443000 | 442000 | 443500 | 442000 | 1479 |
| 378 | 20240308 | 131400 | 92625208000 | 442000 | 442000 | 442500 | 442000 | 90 |
| 379 | 20240308 | 131300 | 92585418500 | 442500 | 442000 | 442500 | 442000 | 150 |
| 380 | 20240308 | 131200 | 92519116000 | 442500 | 442000 | 442500 | 442000 | 119 |
| 381 | 20240308 | 131100 | 92466504500 | 442000 | 442500 | 442500 | 442000 | 960 |
| 382 | 20240308 | 131000 | 92041925500 | 442000 | 443500 | 443500 | 442000 | 3417 |
| 383 | 20240308 | 130900 | 90528869000 | 443500 | 443000 | 443500 | 443000 | 209 |
| 384 | 20240308 | 130800 | 90436240500 | 443500 | 443500 | 443500 | 443000 | 140 |
| 385 | 20240308 | 130700 | 90374208000 | 443500 | 443500 | 443500 | 443000 | 240 |
| 386 | 20240308 | 130600 | 90267829000 | 443000 | 443500 | 443500 | 443000 | 158 |
| 387 | 20240308 | 130500 | 90197817500 | 443500 | 443500 | 443500 | 443000 | 313 |
| 388 | 20240308 | 130400 | 90059082000 | 443000 | 443000 | 443500 | 443000 | 241 |
| 389 | 20240308 | 130300 | 89952302000 | 443000 | 443500 | 443500 | 443000 | 384 |
| 390 | 20240308 | 130200 | 89782069500 | 443000 | 443000 | 443500 | 443000 | 406 |
| 391 | 20240308 | 130100 | 89602185500 | 443500 | 443000 | 443500 | 443000 | 249 |
| 392 | 20240308 | 130000 | 89491854000 | 443000 | 443500 | 444000 | 443000 | 1864 |
| 393 | 20240308 | 125900 | 88665341000 | 443500 | 443500 | 444000 | 443500 | 325 |
| 394 | 20240308 | 125800 | 88521182500 | 443500 | 443500 | 444000 | 443500 | 174 |
| 395 | 20240308 | 125700 | 88443992000 | 443500 | 444000 | 444000 | 443500 | 172 |
| 396 | 20240308 | 125600 | 88367677000 | 444000 | 444000 | 444000 | 443500 | 280 |
| 397 | 20240308 | 125500 | 88243440500 | 444000 | 443500 | 444000 | 443500 | 305 |
| 398 | 20240308 | 125400 | 88108089000 | 443500 | 444000 | 444000 | 443500 | 197 |
| 399 | 20240308 | 125300 | 88020660500 | 444000 | 443500 | 444000 | 443500 | 163 |
| 400 | 20240308 | 125200 | 87948354500 | 444000 | 443500 | 444000 | 443500 | 224 |
| 401 | 20240308 | 125100 | 87848993000 | 443500 | 443500 | 444000 | 443500 | 146 |
| 402 | 20240308 | 125000 | 87784230500 | 443500 | 443500 | 444000 | 443500 | 267 |
| 403 | 20240308 | 124900 | 87665792000 | 443500 | 444000 | 444000 | 443500 | 906 |
| 404 | 20240308 | 124800 | 87263625000 | 444000 | 444000 | 444500 | 444000 | 250 |
| 405 | 20240308 | 124700 | 87152563500 | 444500 | 444000 | 444500 | 444000 | 208 |
| 406 | 20240308 | 124600 | 87060153000 | 444000 | 444000 | 444500 | 444000 | 263 |
| 407 | 20240308 | 124500 | 86943325000 | 444500 | 444000 | 444500 | 444000 | 135 |
| 408 | 20240308 | 124400 | 86883376000 | 444000 | 444000 | 445000 | 444000 | 237 |
| 409 | 20240308 | 124300 | 86778071000 | 444000 | 444500 | 445000 | 444000 | 232 |
| 410 | 20240308 | 124200 | 86674984000 | 444500 | 444500 | 445000 | 444500 | 252 |
| 411 | 20240308 | 124100 | 86562964000 | 444500 | 444500 | 445000 | 444000 | 155 |
| 412 | 20240308 | 124000 | 86494065000 | 444000 | 444500 | 444500 | 444000 | 954 |
| 413 | 20240308 | 123900 | 86070109500 | 444500 | 444500 | 445000 | 444500 | 144 |
| 414 | 20240308 | 123800 | 86006095500 | 444500 | 444500 | 445000 | 444500 | 264 |
| 415 | 20240308 | 123700 | 85888735000 | 444500 | 444500 | 445000 | 444000 | 158 |
| 416 | 20240308 | 123600 | 85818536500 | 444000 | 444500 | 444500 | 444000 | 648 |
| 417 | 20240308 | 123500 | 85530577000 | 444500 | 444500 | 445000 | 444500 | 150 |
| 418 | 20240308 | 123400 | 85463895500 | 445000 | 444500 | 445000 | 444500 | 152 |
| 419 | 20240308 | 123300 | 85396317000 | 445000 | 445000 | 445000 | 444500 | 246 |
| 420 | 20240308 | 123200 | 85286920000 | 444500 | 444500 | 445000 | 444500 | 161 |
| 421 | 20240308 | 123100 | 85215323500 | 445000 | 445000 | 445000 | 444500 | 186 |
| 422 | 20240308 | 123000 | 85132613500 | 445000 | 445000 | 445000 | 444500 | 222 |
| 423 | 20240308 | 122900 | 85033875500 | 445000 | 444500 | 445000 | 444500 | 336 |
| 424 | 20240308 | 122800 | 84884457500 | 445000 | 445500 | 445500 | 444500 | 602 |
| 425 | 20240308 | 122700 | 84616584500 | 445000 | 445500 | 445500 | 445000 | 109 |
| 426 | 20240308 | 122600 | 84568044000 | 445000 | 444000 | 445500 | 444000 | 868 |
| 427 | 20240308 | 122500 | 84182062000 | 444000 | 444500 | 444500 | 444000 | 226 |
| 428 | 20240308 | 122400 | 84081688000 | 444500 | 444000 | 444500 | 444000 | 144 |
| 429 | 20240308 | 122300 | 84017747500 | 444000 | 444000 | 444500 | 444000 | 101 |
| 430 | 20240308 | 122200 | 83972903000 | 444500 | 444000 | 444500 | 444000 | 268 |
| 431 | 20240308 | 122100 | 83853896500 | 444000 | 444500 | 444500 | 444000 | 140 |
| 432 | 20240308 | 122000 | 83791733500 | 444500 | 444500 | 445000 | 444000 | 365 |
| 433 | 20240308 | 121900 | 83629525500 | 444500 | 444500 | 444500 | 444000 | 298 |
| 434 | 20240308 | 121800 | 83497127000 | 444000 | 444500 | 444500 | 444000 | 462 |
| 435 | 20240308 | 121700 | 83291876500 | 444000 | 444000 | 444500 | 444000 | 358 |
| 436 | 20240308 | 121600 | 83132792000 | 444000 | 444500 | 444500 | 444000 | 199 |
| 437 | 20240308 | 121500 | 83044410500 | 444000 | 444500 | 445000 | 444000 | 316 |
| 438 | 20240308 | 121400 | 82903970000 | 444500 | 445000 | 445000 | 444500 | 137 |
| 439 | 20240308 | 121300 | 82843071000 | 444500 | 444500 | 445000 | 444500 | 216 |
| 440 | 20240308 | 121200 | 82747025000 | 444500 | 444500 | 445000 | 444500 | 202 |
| 441 | 20240308 | 121100 | 82657215000 | 445000 | 444500 | 445000 | 444500 | 79 |
| 442 | 20240308 | 121000 | 82622092500 | 444500 | 445000 | 445000 | 444500 | 404 |
| 443 | 20240308 | 120900 | 82442451000 | 444500 | 445000 | 445000 | 444500 | 369 |
| 444 | 20240308 | 120800 | 82278294000 | 444500 | 444500 | 445000 | 444000 | 949 |
| 445 | 20240308 | 120700 | 81856189500 | 444500 | 443500 | 444500 | 443500 | 1553 |
| 446 | 20240308 | 120600 | 81166385000 | 443500 | 443500 | 444000 | 443500 | 323 |
| 447 | 20240308 | 120500 | 81023070000 | 443500 | 444000 | 444000 | 443500 | 1536 |
| 448 | 20240308 | 120400 | 80341699500 | 444000 | 444000 | 444500 | 444000 | 464 |
| 449 | 20240308 | 120300 | 80135651000 | 444000 | 445000 | 445000 | 444000 | 1344 |
| 450 | 20240308 | 120200 | 79538636000 | 444500 | 445000 | 445000 | 444500 | 1246 |
| 451 | 20240308 | 120100 | 78984302000 | 445500 | 445500 | 445500 | 445000 | 179 |
| 452 | 20240308 | 120000 | 78904632000 | 445500 | 445000 | 445500 | 445000 | 133 |
| 453 | 20240308 | 115900 | 78845437000 | 445500 | 445500 | 445500 | 445000 | 180 |
| 454 | 20240308 | 115800 | 78765260500 | 445000 | 446000 | 446000 | 445000 | 667 |
| 455 | 20240308 | 115700 | 78468169000 | 445500 | 445500 | 446000 | 445500 | 174 |
| 456 | 20240308 | 115600 | 78390633000 | 445500 | 446000 | 446000 | 445500 | 163 |
| 457 | 20240308 | 115500 | 78317989500 | 446000 | 445000 | 446000 | 445000 | 1062 |
| 458 | 20240308 | 115400 | 77844928000 | 445000 | 445000 | 445500 | 445000 | 146 |
| 459 | 20240308 | 115300 | 77779940000 | 445000 | 445000 | 445500 | 445000 | 500 |
| 460 | 20240308 | 115200 | 77557294000 | 445000 | 445000 | 445500 | 445000 | 215 |
| 461 | 20240308 | 115100 | 77461614500 | 445000 | 445500 | 446000 | 445000 | 1705 |
| 462 | 20240308 | 115000 | 76702142000 | 446000 | 446000 | 446000 | 445500 | 115 |
| 463 | 20240308 | 114900 | 76650889500 | 445500 | 446000 | 446000 | 445500 | 91 |
| 464 | 20240308 | 114800 | 76610342000 | 445500 | 446500 | 446500 | 445500 | 875 |
| 465 | 20240308 | 114700 | 76220149000 | 446000 | 446000 | 446500 | 445500 | 1521 |
| 466 | 20240308 | 114600 | 75541994000 | 446000 | 446500 | 447000 | 446000 | 813 |
| 467 | 20240308 | 114500 | 75179027500 | 447000 | 446500 | 447000 | 446500 | 72 |
| 468 | 20240308 | 114400 | 75146866000 | 446500 | 446000 | 447000 | 446000 | 468 |
| 469 | 20240308 | 114300 | 74937895500 | 446500 | 446000 | 446500 | 446000 | 171 |
| 470 | 20240308 | 114200 | 74861597000 | 446000 | 446500 | 447000 | 446000 | 192 |
| 471 | 20240308 | 114100 | 74775874500 | 447000 | 447000 | 447000 | 446500 | 455 |
| 472 | 20240308 | 114000 | 74572710500 | 447000 | 446500 | 447000 | 446500 | 249 |
| 473 | 20240308 | 113900 | 74461448500 | 447000 | 446500 | 447000 | 446500 | 83 |
| 474 | 20240308 | 113800 | 74424381500 | 446500 | 446500 | 447000 | 446500 | 107 |
| 475 | 20240308 | 113700 | 74376599000 | 447000 | 446500 | 447000 | 446500 | 151 |
| 476 | 20240308 | 113600 | 74309170000 | 446500 | 447000 | 447000 | 446500 | 104 |
| 477 | 20240308 | 113500 | 74262722500 | 447000 | 447500 | 447500 | 446500 | 458 |
| 478 | 20240308 | 113400 | 74057999500 | 447000 | 447000 | 447500 | 447000 | 137 |
| 479 | 20240308 | 113300 | 73996750500 | 447000 | 447000 | 447500 | 447000 | 64 |
| 480 | 20240308 | 113200 | 73968133000 | 447000 | 447500 | 447500 | 447000 | 102 |
| 481 | 20240308 | 113100 | 73922502500 | 447000 | 447500 | 447500 | 447000 | 401 |
| 482 | 20240308 | 113000 | 73743129000 | 447000 | 447500 | 447500 | 447000 | 106 |
| 483 | 20240308 | 112900 | 73695724500 | 447000 | 447500 | 447500 | 447000 | 71 |
| 484 | 20240308 | 112800 | 73663984000 | 447500 | 447500 | 447500 | 447000 | 119 |
| 485 | 20240308 | 112700 | 73610781000 | 447000 | 447500 | 447500 | 447000 | 97 |
| 486 | 20240308 | 112600 | 73567405000 | 447000 | 447000 | 447500 | 446500 | 336 |
| 487 | 20240308 | 112500 | 73417215000 | 447000 | 447500 | 447500 | 447000 | 123 |
| 488 | 20240308 | 112400 | 73362230500 | 447000 | 447000 | 447500 | 446500 | 135 |
| 489 | 20240308 | 112300 | 73301917000 | 447000 | 446500 | 447500 | 446500 | 327 |
| 490 | 20240308 | 112200 | 73155895000 | 446500 | 447000 | 447500 | 446500 | 433 |
| 491 | 20240308 | 112100 | 72962392000 | 447000 | 447000 | 447500 | 446500 | 621 |
| 492 | 20240308 | 112000 | 72684837500 | 447000 | 447500 | 447500 | 447000 | 199 |
| 493 | 20240308 | 111900 | 72595841500 | 447000 | 447000 | 447500 | 447000 | 112 |
| 494 | 20240308 | 111800 | 72545771500 | 447500 | 447500 | 448000 | 447000 | 386 |
| 495 | 20240308 | 111700 | 72373045500 | 447500 | 447500 | 448000 | 447500 | 176 |
| 496 | 20240308 | 111600 | 72294283000 | 447500 | 447500 | 448000 | 447500 | 188 |
| 497 | 20240308 | 111500 | 72210140000 | 447500 | 448000 | 448000 | 447500 | 35 |
| 498 | 20240308 | 111400 | 72194466500 | 448000 | 448000 | 448000 | 447500 | 41 |
| 499 | 20240308 | 111300 | 72176102500 | 447500 | 448500 | 448500 | 447500 | 543 |
| 500 | 20240308 | 111200 | 71932846500 | 448500 | 448500 | 448500 | 448000 | 105 |
| 501 | 20240308 | 111100 | 71885766500 | 448500 | 448500 | 449000 | 448000 | 227 |
| 502 | 20240308 | 111000 | 71783966000 | 448500 | 447500 | 448500 | 447500 | 247 |
| 503 | 20240308 | 110900 | 71673307500 | 448000 | 447500 | 448000 | 447500 | 213 |
| 504 | 20240308 | 110800 | 71577892000 | 448000 | 448000 | 448000 | 447500 | 152 |
| 505 | 20240308 | 110700 | 71509813000 | 447500 | 447500 | 448000 | 447000 | 348 |
| 506 | 20240308 | 110600 | 71354129000 | 447000 | 448000 | 448000 | 447000 | 423 |
| 507 | 20240308 | 110500 | 71164940000 | 448000 | 447500 | 448000 | 447500 | 461 |
| 508 | 20240308 | 110400 | 70958636000 | 448000 | 448000 | 448500 | 447500 | 284 |
| 509 | 20240308 | 110300 | 70831402500 | 448500 | 448500 | 448500 | 448000 | 118 |
| 510 | 20240308 | 110200 | 70778536000 | 448500 | 449000 | 449500 | 448000 | 1077 |
| 511 | 20240308 | 110100 | 70295441500 | 449000 | 448500 | 449000 | 448500 | 281 |
| 512 | 20240308 | 110000 | 70169313500 | 448500 | 447500 | 449000 | 447500 | 1186 |
| 513 | 20240308 | 105900 | 69637411000 | 448000 | 447500 | 448000 | 447000 | 163 |
| 514 | 20240308 | 105800 | 69564464000 | 447000 | 448000 | 448000 | 447000 | 781 |
| 515 | 20240308 | 105700 | 69215025500 | 447500 | 447500 | 448000 | 447500 | 38 |
| 516 | 20240308 | 105600 | 69198019500 | 447500 | 447000 | 448000 | 447000 | 302 |
| 517 | 20240308 | 105500 | 69062826000 | 447000 | 447000 | 448000 | 446500 | 466 |
| 518 | 20240308 | 105400 | 68854459500 | 446500 | 446500 | 447000 | 446500 | 153 |
| 519 | 20240308 | 105300 | 68786116500 | 447000 | 446500 | 447000 | 446500 | 259 |
| 520 | 20240308 | 105200 | 68670462500 | 446500 | 447000 | 447500 | 446500 | 294 |
| 521 | 20240308 | 105100 | 68539052500 | 447500 | 447500 | 448000 | 447000 | 112 |
| 522 | 20240308 | 105000 | 68488927000 | 447500 | 447500 | 447500 | 447000 | 338 |
| 523 | 20240308 | 104900 | 68337709000 | 447000 | 448000 | 448000 | 447000 | 395 |
| 524 | 20240308 | 104800 | 68160975500 | 448000 | 447500 | 448500 | 447500 | 433 |
| 525 | 20240308 | 104700 | 67967007000 | 448000 | 446500 | 448000 | 446500 | 311 |
| 526 | 20240308 | 104600 | 67827976000 | 446500 | 446500 | 447000 | 446500 | 127 |
| 527 | 20240308 | 104500 | 67771251500 | 446500 | 447000 | 447000 | 446500 | 215 |
| 528 | 20240308 | 104400 | 67675148000 | 447000 | 445500 | 447500 | 445000 | 3374 |
| 529 | 20240308 | 104300 | 66170221000 | 445000 | 445500 | 445500 | 445000 | 1049 |
| 530 | 20240308 | 104200 | 65703298500 | 445500 | 446000 | 446500 | 445500 | 928 |
| 531 | 20240308 | 104100 | 65289481000 | 446500 | 446500 | 446500 | 446000 | 142 |
| 532 | 20240308 | 104000 | 65226138000 | 446500 | 446500 | 447000 | 446500 | 529 |
| 533 | 20240308 | 103900 | 64989933000 | 446500 | 446500 | 447500 | 446500 | 913 |
| 534 | 20240308 | 103800 | 64581969000 | 447000 | 447000 | 448000 | 446500 | 1093 |
| 535 | 20240308 | 103700 | 64093041500 | 446500 | 446500 | 447000 | 446500 | 384 |
| 536 | 20240308 | 103600 | 63921584000 | 446500 | 446500 | 447000 | 446000 | 709 |
| 537 | 20240308 | 103500 | 63605135500 | 446500 | 448000 | 448000 | 446500 | 1784 |
| 538 | 20240308 | 103400 | 62807087500 | 448500 | 448500 | 448500 | 448000 | 161 |
| 539 | 20240308 | 103300 | 62734930000 | 448000 | 448000 | 449000 | 448000 | 692 |
| 540 | 20240308 | 103200 | 62424559500 | 448500 | 448000 | 448500 | 447500 | 754 |
| 541 | 20240308 | 103100 | 62086738000 | 448000 | 448000 | 448500 | 447500 | 241 |
| 542 | 20240308 | 103000 | 61978787000 | 448000 | 448000 | 448500 | 447500 | 858 |
| 543 | 20240308 | 102900 | 61594447500 | 447500 | 448500 | 448500 | 447500 | 468 |
| 544 | 20240308 | 102800 | 61384864500 | 448000 | 449000 | 449000 | 448000 | 2158 |
| 545 | 20240308 | 102700 | 60417298000 | 449000 | 449000 | 449500 | 449000 | 223 |
| 546 | 20240308 | 102600 | 60317151000 | 449500 | 449000 | 449500 | 449000 | 340 |
| 547 | 20240308 | 102500 | 60164478500 | 449000 | 451000 | 451000 | 449000 | 3369 |
| 548 | 20240308 | 102400 | 58647415500 | 451000 | 451500 | 451500 | 451000 | 299 |
| 549 | 20240308 | 102300 | 58512535000 | 451500 | 451500 | 451500 | 451000 | 146 |
| 550 | 20240308 | 102200 | 58446663500 | 451500 | 452000 | 452000 | 451000 | 1021 |
| 551 | 20240308 | 102100 | 57985893000 | 451500 | 453000 | 453000 | 451500 | 1110 |
| 552 | 20240308 | 102000 | 57483986000 | 452500 | 453000 | 453000 | 452500 | 146 |
| 553 | 20240308 | 101900 | 57417858000 | 453000 | 452500 | 453000 | 452500 | 191 |
| 554 | 20240308 | 101800 | 57331383000 | 453000 | 453000 | 453500 | 452500 | 632 |
| 555 | 20240308 | 101700 | 57045111000 | 453500 | 453000 | 453500 | 452500 | 230 |
| 556 | 20240308 | 101600 | 56940905500 | 453000 | 453000 | 453000 | 452500 | 541 |
| 557 | 20240308 | 101500 | 56695970500 | 453000 | 453000 | 453500 | 452500 | 323 |
| 558 | 20240308 | 101400 | 56549691000 | 453000 | 451500 | 453000 | 451500 | 1452 |
| 559 | 20240308 | 101300 | 55892662000 | 452000 | 452000 | 452000 | 451500 | 219 |
| 560 | 20240308 | 101200 | 55793688500 | 451500 | 451500 | 452000 | 451500 | 256 |
| 561 | 20240308 | 101100 | 55678028500 | 452000 | 451500 | 452000 | 451500 | 267 |
| 562 | 20240308 | 101000 | 55557414000 | 451500 | 451500 | 452000 | 451000 | 309 |
| 563 | 20240308 | 100900 | 55417879500 | 452000 | 451000 | 452000 | 451000 | 285 |
| 564 | 20240308 | 100800 | 55289227000 | 451500 | 453000 | 453000 | 451000 | 1372 |
| 565 | 20240308 | 100700 | 54669096000 | 453000 | 453000 | 453000 | 452500 | 135 |
| 566 | 20240308 | 100600 | 54607978000 | 452500 | 453000 | 453500 | 452000 | 1038 |
| 567 | 20240308 | 100500 | 54137794000 | 453000 | 452000 | 453000 | 451500 | 1475 |
| 568 | 20240308 | 100400 | 53470588000 | 452000 | 451500 | 452000 | 451000 | 259 |
| 569 | 20240308 | 100300 | 53353621500 | 451000 | 451500 | 452000 | 451000 | 328 |
| 570 | 20240308 | 100200 | 53205540500 | 451500 | 451500 | 451500 | 451000 | 467 |
| 571 | 20240308 | 100100 | 52994725500 | 451000 | 451500 | 451500 | 451000 | 444 |
| 572 | 20240308 | 100000 | 52794378000 | 451000 | 451500 | 451500 | 450500 | 706 |
| 573 | 20240308 | 095900 | 52475836500 | 451000 | 451000 | 451500 | 451000 | 75 |
| 574 | 20240308 | 095800 | 52442000500 | 451500 | 451000 | 452000 | 450500 | 2005 |
| 575 | 20240308 | 095700 | 51536904000 | 450500 | 450500 | 451000 | 450500 | 386 |
| 576 | 20240308 | 095600 | 51362940500 | 451000 | 452000 | 452000 | 450500 | 714 |
| 577 | 20240308 | 095500 | 51040757000 | 452000 | 452000 | 452500 | 451500 | 256 |
| 578 | 20240308 | 095400 | 50925052500 | 452500 | 452000 | 452500 | 451500 | 760 |
| 579 | 20240308 | 095300 | 50581534500 | 451500 | 452000 | 452000 | 451500 | 350 |
| 580 | 20240308 | 095200 | 50423390500 | 452000 | 453000 | 453500 | 452000 | 1810 |
| 581 | 20240308 | 095100 | 49603636500 | 453500 | 453000 | 453500 | 453000 | 248 |
| 582 | 20240308 | 095000 | 49491226000 | 453000 | 453500 | 453500 | 453000 | 187 |
| 583 | 20240308 | 094900 | 49406478000 | 453500 | 452500 | 453500 | 452500 | 1138 |
| 584 | 20240308 | 094800 | 48890853000 | 452500 | 451500 | 452500 | 451500 | 990 |
| 585 | 20240308 | 094700 | 48443288500 | 451500 | 451500 | 452000 | 451500 | 716 |
| 586 | 20240308 | 094600 | 48120009500 | 451500 | 451500 | 452000 | 450000 | 2643 |
| 587 | 20240308 | 094500 | 46927059000 | 451500 | 452500 | 453000 | 450500 | 1388 |
| 588 | 20240308 | 094400 | 46300217000 | 453000 | 452500 | 453000 | 452000 | 653 |
| 589 | 20240308 | 094300 | 46004720500 | 452000 | 452500 | 453000 | 452000 | 1519 |
| 590 | 20240308 | 094200 | 45317694500 | 452500 | 451500 | 452500 | 451000 | 839 |
| 591 | 20240308 | 094100 | 44938614000 | 451500 | 449500 | 451500 | 449500 | 1213 |
| 592 | 20240308 | 094000 | 44392108500 | 450000 | 450000 | 450500 | 448500 | 1482 |
| 593 | 20240308 | 093900 | 43725819500 | 450000 | 450000 | 450500 | 450000 | 370 |
| 594 | 20240308 | 093800 | 43559294500 | 450500 | 449500 | 450500 | 449500 | 522 |
| 595 | 20240308 | 093700 | 43324363500 | 449500 | 449000 | 449500 | 448500 | 1689 |
| 596 | 20240308 | 093600 | 42566408500 | 449000 | 450500 | 450500 | 449000 | 2048 |
| 597 | 20240308 | 093500 | 41645286000 | 450500 | 451500 | 451500 | 450500 | 581 |
| 598 | 20240308 | 093400 | 41383394000 | 451500 | 450500 | 451500 | 450500 | 755 |
| 599 | 20240308 | 093300 | 41042900000 | 450500 | 451000 | 451500 | 450500 | 787 |
| 600 | 20240308 | 093200 | 40687952000 | 451000 | 452500 | 452500 | 451000 | 790 |
| 601 | 20240308 | 093100 | 40330995000 | 452000 | 452500 | 452500 | 451500 | 2202 |
| 602 | 20240308 | 093000 | 39335967000 | 452500 | 452500 | 453000 | 452000 | 2129 |
| 603 | 20240308 | 092900 | 38372708000 | 452500 | 453000 | 453500 | 452500 | 921 |
| 604 | 20240308 | 092800 | 37955457500 | 453000 | 453500 | 454000 | 452500 | 1841 |
| 605 | 20240308 | 092700 | 37121241000 | 453500 | 454500 | 454500 | 453000 | 1831 |
| 606 | 20240308 | 092600 | 36290617500 | 454500 | 454000 | 454500 | 453500 | 1171 |
| 607 | 20240308 | 092500 | 35758937000 | 453500 | 453500 | 454000 | 453500 | 564 |
| 608 | 20240308 | 092400 | 35503146500 | 453500 | 453000 | 454000 | 453000 | 1270 |
| 609 | 20240308 | 092300 | 34927342000 | 453000 | 454500 | 454500 | 453000 | 998 |
| 610 | 20240308 | 092200 | 34474671500 | 454000 | 453500 | 455000 | 453500 | 1245 |
| 611 | 20240308 | 092100 | 33908897500 | 454500 | 454000 | 454500 | 453000 | 1675 |
| 612 | 20240308 | 092000 | 33148482500 | 454000 | 454500 | 455000 | 453500 | 791 |
| 613 | 20240308 | 091900 | 32789297000 | 454500 | 454000 | 455000 | 454000 | 2674 |
| 614 | 20240308 | 091800 | 31574155500 | 454500 | 454500 | 454500 | 454000 | 1165 |
| 615 | 20240308 | 091700 | 31044973000 | 454000 | 454000 | 455000 | 454000 | 2521 |
| 616 | 20240308 | 091600 | 29898763000 | 454000 | 453500 | 454500 | 453500 | 1362 |
| 617 | 20240308 | 091500 | 29280688000 | 453000 | 452500 | 453500 | 452500 | 463 |
| 618 | 20240308 | 091400 | 29070913000 | 452500 | 453500 | 454000 | 452500 | 1998 |
| 619 | 20240308 | 091300 | 28164477000 | 454000 | 453000 | 454000 | 453000 | 882 |
| 620 | 20240308 | 091200 | 27764560500 | 452500 | 452500 | 453000 | 452000 | 1785 |
| 621 | 20240308 | 091100 | 26956761500 | 452000 | 453500 | 453500 | 451000 | 4899 |
| 622 | 20240308 | 091000 | 24740824000 | 453500 | 454000 | 455000 | 453000 | 2342 |
| 623 | 20240308 | 090900 | 23678205000 | 454000 | 456000 | 456000 | 454000 | 3217 |
| 624 | 20240308 | 090800 | 22213930500 | 455000 | 454500 | 456500 | 453500 | 6972 |
| 625 | 20240308 | 090700 | 19039067500 | 454500 | 453000 | 455500 | 453000 | 9709 |
| 626 | 20240308 | 090600 | 14625714000 | 453500 | 453500 | 454000 | 453000 | 4882 |
| 627 | 20240308 | 090500 | 12411651500 | 453500 | 453000 | 453500 | 452500 | 3540 |
| 628 | 20240308 | 090400 | 10807736500 | 453000 | 450500 | 453000 | 450000 | 7574 |
| 629 | 20240308 | 090300 | 7389861000 | 450000 | 449000 | 450500 | 448500 | 4297 |
| 630 | 20240308 | 090200 | 5456998000 | 449500 | 448000 | 450000 | 447500 | 4509 |
| 631 | 20240308 | 090100 | 3432689500 | 448000 | 448000 | 448500 | 447500 | 2472 |
| 632 | 20240308 | 090000 | 2324962500 | 448000 | 448000 | 449000 | 447500 | 5179 |