34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 2356 |
| 3 | 20240308 | 185200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 4 | 20240308 | 185100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 5 | 20240308 | 185000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 6 | 20240308 | 184900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 7 | 20240308 | 184800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 8 | 20240308 | 184700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 9 | 20240308 | 184600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 10 | 20240308 | 184500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 11 | 20240308 | 184400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 12 | 20240308 | 184300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 13 | 20240308 | 184200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 14 | 20240308 | 184100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 15 | 20240308 | 184000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 16 | 20240308 | 183900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 17 | 20240308 | 183800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 18 | 20240308 | 183700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 19 | 20240308 | 183600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 20 | 20240308 | 183500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 21 | 20240308 | 183400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 22 | 20240308 | 183300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 23 | 20240308 | 183200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 24 | 20240308 | 183100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 25 | 20240308 | 183000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 26 | 20240308 | 182900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 27 | 20240308 | 182800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 28 | 20240308 | 182700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 29 | 20240308 | 182600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 30 | 20240308 | 182500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 31 | 20240308 | 182400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 32 | 20240308 | 182300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 2356 |
| 33 | 20240308 | 182200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 34 | 20240308 | 182100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 35 | 20240308 | 182000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 36 | 20240308 | 181900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 37 | 20240308 | 181800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 38 | 20240308 | 181700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 39 | 20240308 | 181600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 40 | 20240308 | 181500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 41 | 20240308 | 181400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 42 | 20240308 | 181300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 43 | 20240308 | 181200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 44 | 20240308 | 181100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 45 | 20240308 | 181000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 46 | 20240308 | 180900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 47 | 20240308 | 180800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 48 | 20240308 | 180700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 49 | 20240308 | 180600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 50 | 20240308 | 180500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 51 | 20240308 | 180400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 52 | 20240308 | 180300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 53 | 20240308 | 180200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 54 | 20240308 | 180100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 55 | 20240308 | 180000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 56 | 20240308 | 175900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 57 | 20240308 | 175800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 58 | 20240308 | 175700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 59 | 20240308 | 175600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 60 | 20240308 | 175500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 61 | 20240308 | 175400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 62 | 20240308 | 175300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 2356 |
| 63 | 20240308 | 175200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 64 | 20240308 | 175100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 65 | 20240308 | 175000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 66 | 20240308 | 174900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 67 | 20240308 | 174800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 68 | 20240308 | 174700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 69 | 20240308 | 174600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 70 | 20240308 | 174500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 71 | 20240308 | 174400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 72 | 20240308 | 174300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 73 | 20240308 | 174200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 74 | 20240308 | 174100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 75 | 20240308 | 174000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 76 | 20240308 | 173900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 77 | 20240308 | 173800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 78 | 20240308 | 173700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 79 | 20240308 | 173600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 80 | 20240308 | 173500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 81 | 20240308 | 173400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 82 | 20240308 | 173300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 83 | 20240308 | 173200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 84 | 20240308 | 173100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 85 | 20240308 | 173000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 86 | 20240308 | 172900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 87 | 20240308 | 172800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 88 | 20240308 | 172700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 89 | 20240308 | 172600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 90 | 20240308 | 172500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 91 | 20240308 | 172400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 92 | 20240308 | 172300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 2356 |
| 93 | 20240308 | 172200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 94 | 20240308 | 172100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 95 | 20240308 | 172000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 96 | 20240308 | 171900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 97 | 20240308 | 171800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 98 | 20240308 | 171700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 99 | 20240308 | 171600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 100 | 20240308 | 171500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 101 | 20240308 | 171400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 102 | 20240308 | 171300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 103 | 20240308 | 171200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 104 | 20240308 | 171100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 105 | 20240308 | 171000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 106 | 20240308 | 170900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 107 | 20240308 | 170800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 108 | 20240308 | 170700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 109 | 20240308 | 170600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 110 | 20240308 | 170500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 111 | 20240308 | 170400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 112 | 20240308 | 170300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 113 | 20240308 | 170200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 114 | 20240308 | 170100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 115 | 20240308 | 170000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 116 | 20240308 | 165900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 117 | 20240308 | 165800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 118 | 20240308 | 165700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 119 | 20240308 | 165600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 120 | 20240308 | 165500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 121 | 20240308 | 165400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 122 | 20240308 | 165300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 2356 |
| 123 | 20240308 | 165200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 124 | 20240308 | 165100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 125 | 20240308 | 165000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 126 | 20240308 | 164900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 127 | 20240308 | 164800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 128 | 20240308 | 164700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 129 | 20240308 | 164600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 130 | 20240308 | 164500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 131 | 20240308 | 164400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 132 | 20240308 | 164300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 133 | 20240308 | 164200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 134 | 20240308 | 164100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 135 | 20240308 | 164000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 136 | 20240308 | 163900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 137 | 20240308 | 163800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 138 | 20240308 | 163700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 139 | 20240308 | 163600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 140 | 20240308 | 163500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 141 | 20240308 | 163400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 142 | 20240308 | 163300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 143 | 20240308 | 163200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 144 | 20240308 | 163100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 145 | 20240308 | 163000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 146 | 20240308 | 162900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 147 | 20240308 | 162800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 148 | 20240308 | 162700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 149 | 20240308 | 162600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 150 | 20240308 | 162500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 151 | 20240308 | 162400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 152 | 20240308 | 162300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 2356 |
| 153 | 20240308 | 162200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 154 | 20240308 | 162100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 155 | 20240308 | 162000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 156 | 20240308 | 161900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 157 | 20240308 | 161800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 158 | 20240308 | 161700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 159 | 20240308 | 161600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 160 | 20240308 | 161500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 161 | 20240308 | 161400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 162 | 20240308 | 161300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 163 | 20240308 | 161200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 164 | 20240308 | 161100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 165 | 20240308 | 161000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 166 | 20240308 | 160900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 167 | 20240308 | 160800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 168 | 20240308 | 160700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 169 | 20240308 | 160600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 170 | 20240308 | 160500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 171 | 20240308 | 160400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 172 | 20240308 | 160300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 173 | 20240308 | 160200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 174 | 20240308 | 160100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 175 | 20240308 | 160000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 176 | 20240308 | 155900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 177 | 20240308 | 155800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 178 | 20240308 | 155700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 179 | 20240308 | 155600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 180 | 20240308 | 155500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 181 | 20240308 | 155400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 182 | 20240308 | 155300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 2356 |
| 183 | 20240308 | 155200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 184 | 20240308 | 155100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 185 | 20240308 | 155000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 186 | 20240308 | 154900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 187 | 20240308 | 154800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 188 | 20240308 | 154700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 189 | 20240308 | 154600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 190 | 20240308 | 154500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 191 | 20240308 | 154400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 192 | 20240308 | 154300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 193 | 20240308 | 154200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 194 | 20240308 | 154100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 195 | 20240308 | 154000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 196 | 20240308 | 153900 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 197 | 20240308 | 153800 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 198 | 20240308 | 153700 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 199 | 20240308 | 153600 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 200 | 20240308 | 153500 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 201 | 20240308 | 153400 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 202 | 20240308 | 153300 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 203 | 20240308 | 153200 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 204 | 20240308 | 153100 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 205 | 20240308 | 153000 | 22750858000 | 457000 | 457000 | 457000 | 457000 | 2356 |
| 206 | 20240308 | 152900 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 207 | 20240308 | 152800 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 208 | 20240308 | 152700 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 209 | 20240308 | 152600 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 210 | 20240308 | 152500 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 211 | 20240308 | 152400 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 212 | 20240308 | 152300 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 213 | 20240308 | 152200 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 214 | 20240308 | 152100 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 215 | 20240308 | 152000 | 21674166000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 216 | 20240308 | 151900 | 21674166000 | 457000 | 456500 | 457000 | 456500 | 115 |
| 217 | 20240308 | 151800 | 21621633000 | 457000 | 456500 | 457000 | 456500 | 80 |
| 218 | 20240308 | 151700 | 21585085500 | 456500 | 456000 | 457000 | 456000 | 156 |
| 219 | 20240308 | 151600 | 21513906500 | 456500 | 456000 | 456500 | 456000 | 115 |
| 220 | 20240308 | 151500 | 21461441000 | 456500 | 456000 | 456500 | 456000 | 56 |
| 221 | 20240308 | 151400 | 21435903500 | 456500 | 455000 | 456500 | 455000 | 147 |
| 222 | 20240308 | 151300 | 21368895500 | 455500 | 456000 | 456500 | 455000 | 277 |
| 223 | 20240308 | 151200 | 21242609000 | 456000 | 455500 | 456000 | 455500 | 100 |
| 224 | 20240308 | 151100 | 21197043000 | 456000 | 456000 | 456000 | 455500 | 45 |
| 225 | 20240308 | 151000 | 21176537500 | 455500 | 455500 | 456500 | 455000 | 167 |
| 226 | 20240308 | 150900 | 21100449500 | 456000 | 455000 | 456000 | 455000 | 135 |
| 227 | 20240308 | 150800 | 21038984500 | 455000 | 455000 | 455500 | 455000 | 115 |
| 228 | 20240308 | 150700 | 20986656000 | 455000 | 455500 | 456000 | 455000 | 145 |
| 229 | 20240308 | 150600 | 20920636500 | 455000 | 455000 | 455500 | 455000 | 112 |
| 230 | 20240308 | 150500 | 20869653000 | 455000 | 455000 | 455500 | 455000 | 106 |
| 231 | 20240308 | 150400 | 20821388000 | 455500 | 455000 | 455500 | 455000 | 69 |
| 232 | 20240308 | 150300 | 20789984000 | 455000 | 455000 | 455500 | 455000 | 75 |
| 233 | 20240308 | 150200 | 20755854000 | 455000 | 455500 | 456000 | 455000 | 229 |
| 234 | 20240308 | 150100 | 20651567000 | 455500 | 455500 | 456000 | 455500 | 57 |
| 235 | 20240308 | 150000 | 20625602000 | 455500 | 456000 | 456500 | 455500 | 89 |
| 236 | 20240308 | 145900 | 20585016000 | 456000 | 456000 | 456500 | 455000 | 136 |
| 237 | 20240308 | 145800 | 20523019500 | 456500 | 456500 | 456500 | 456000 | 197 |
| 238 | 20240308 | 145700 | 20433164000 | 456000 | 455000 | 456500 | 455000 | 175 |
| 239 | 20240308 | 145600 | 20353381500 | 455500 | 456000 | 457000 | 455500 | 145 |
| 240 | 20240308 | 145500 | 20287280000 | 457000 | 455500 | 457000 | 455500 | 98 |
| 241 | 20240308 | 145400 | 20242551500 | 456000 | 456500 | 456500 | 455500 | 103 |
| 242 | 20240308 | 145300 | 20195558000 | 456500 | 455500 | 457000 | 455500 | 348 |
| 243 | 20240308 | 145200 | 20036841500 | 456000 | 456500 | 457000 | 455500 | 210 |
| 244 | 20240308 | 145100 | 19941025000 | 457000 | 456500 | 457000 | 455500 | 141 |
| 245 | 20240308 | 145000 | 19876648500 | 457000 | 457000 | 457000 | 455500 | 223 |
| 246 | 20240308 | 144900 | 19774840500 | 457000 | 456500 | 457000 | 455500 | 74 |
| 247 | 20240308 | 144800 | 19741069000 | 457000 | 455500 | 457500 | 455500 | 223 |
| 248 | 20240308 | 144700 | 19639236000 | 456000 | 456500 | 457000 | 455500 | 215 |
| 249 | 20240308 | 144600 | 19541075500 | 457000 | 456500 | 457500 | 456000 | 283 |
| 250 | 20240308 | 144500 | 19411923500 | 456500 | 456500 | 457500 | 456500 | 239 |
| 251 | 20240308 | 144400 | 19302745500 | 456500 | 456500 | 457000 | 456500 | 261 |
| 252 | 20240308 | 144300 | 19183540000 | 456500 | 457000 | 457000 | 456500 | 290 |
| 253 | 20240308 | 144200 | 19051069500 | 456500 | 457000 | 457000 | 456000 | 121 |
| 254 | 20240308 | 144100 | 18995820500 | 457000 | 457000 | 457500 | 456500 | 249 |
| 255 | 20240308 | 144000 | 18882016500 | 457000 | 457500 | 457500 | 457000 | 133 |
| 256 | 20240308 | 143900 | 18821232000 | 457000 | 457000 | 457500 | 457000 | 412 |
| 257 | 20240308 | 143800 | 18632779500 | 457000 | 457500 | 457500 | 456500 | 104 |
| 258 | 20240308 | 143700 | 18585233000 | 457500 | 457500 | 457500 | 457000 | 196 |
| 259 | 20240308 | 143600 | 18495586000 | 457500 | 457500 | 457500 | 456500 | 163 |
| 260 | 20240308 | 143500 | 18421042000 | 457000 | 457000 | 457500 | 456500 | 237 |
| 261 | 20240308 | 143400 | 18312736000 | 457000 | 457000 | 457000 | 456500 | 152 |
| 262 | 20240308 | 143300 | 18243283500 | 456500 | 456500 | 457000 | 456000 | 185 |
| 263 | 20240308 | 143200 | 18158839000 | 456500 | 457000 | 457000 | 456500 | 173 |
| 264 | 20240308 | 143100 | 18079805500 | 457000 | 457000 | 457000 | 456000 | 166 |
| 265 | 20240308 | 143000 | 18003969000 | 456500 | 456500 | 457000 | 456500 | 251 |
| 266 | 20240308 | 142900 | 17889334500 | 456500 | 456000 | 457000 | 456000 | 182 |
| 267 | 20240308 | 142800 | 17806271000 | 456500 | 456000 | 456500 | 455500 | 359 |
| 268 | 20240308 | 142700 | 17642461000 | 456500 | 456000 | 456500 | 455500 | 42 |
| 269 | 20240308 | 142600 | 17623299500 | 456000 | 456500 | 456500 | 456000 | 256 |
| 270 | 20240308 | 142500 | 17506482000 | 456500 | 456500 | 456500 | 456000 | 251 |
| 271 | 20240308 | 142400 | 17391961000 | 456500 | 456000 | 456500 | 455500 | 62 |
| 272 | 20240308 | 142300 | 17363676000 | 456000 | 456000 | 456500 | 456000 | 250 |
| 273 | 20240308 | 142200 | 17249608500 | 456000 | 456500 | 457000 | 456000 | 178 |
| 274 | 20240308 | 142100 | 17168346000 | 456500 | 456500 | 457000 | 456500 | 219 |
| 275 | 20240308 | 142000 | 17068278500 | 457000 | 456500 | 457000 | 456500 | 141 |
| 276 | 20240308 | 141900 | 17003856000 | 457000 | 456500 | 457000 | 456500 | 103 |
| 277 | 20240308 | 141800 | 16956826500 | 456500 | 456000 | 457000 | 456000 | 484 |
| 278 | 20240308 | 141700 | 16735895000 | 456000 | 456500 | 456500 | 456000 | 60 |
| 279 | 20240308 | 141600 | 16708519500 | 456000 | 456000 | 456500 | 455500 | 172 |
| 280 | 20240308 | 141500 | 16630094500 | 456000 | 456000 | 456000 | 455000 | 166 |
| 281 | 20240308 | 141400 | 16554416500 | 455500 | 455500 | 456000 | 455500 | 152 |
| 282 | 20240308 | 141300 | 16485121000 | 456000 | 456000 | 456500 | 455500 | 207 |
| 283 | 20240308 | 141200 | 16390709500 | 455500 | 455500 | 456500 | 455500 | 209 |
| 284 | 20240308 | 141100 | 16295435000 | 456000 | 455000 | 456000 | 455000 | 184 |
| 285 | 20240308 | 141000 | 16211613500 | 455500 | 455500 | 456000 | 454500 | 723 |
| 286 | 20240308 | 140900 | 15882294500 | 455500 | 455000 | 456000 | 454000 | 468 |
| 287 | 20240308 | 140800 | 15669187000 | 455000 | 455000 | 456000 | 455000 | 351 |
| 288 | 20240308 | 140700 | 15509337500 | 455500 | 455000 | 456000 | 454000 | 1396 |
| 289 | 20240308 | 140600 | 14873972500 | 455000 | 452500 | 455000 | 452500 | 2140 |
| 290 | 20240308 | 140500 | 13902846000 | 453000 | 452500 | 453000 | 452500 | 41 |
| 291 | 20240308 | 140400 | 13884287500 | 452500 | 452500 | 453000 | 452000 | 159 |
| 292 | 20240308 | 140300 | 13812337000 | 452500 | 452500 | 453000 | 452500 | 189 |
| 293 | 20240308 | 140200 | 13726799000 | 452500 | 452500 | 453000 | 452000 | 186 |
| 294 | 20240308 | 140100 | 13642631000 | 452500 | 452000 | 452500 | 452000 | 135 |
| 295 | 20240308 | 140000 | 13581588000 | 451500 | 452000 | 452500 | 451500 | 170 |
| 296 | 20240308 | 135900 | 13504735500 | 451500 | 451500 | 452000 | 451500 | 101 |
| 297 | 20240308 | 135800 | 13459119000 | 451500 | 451500 | 452000 | 451500 | 38 |
| 298 | 20240308 | 135700 | 13441959500 | 452000 | 452000 | 452000 | 451500 | 32 |
| 299 | 20240308 | 135600 | 13427497500 | 452000 | 451000 | 452000 | 451000 | 50 |
| 300 | 20240308 | 135500 | 13404922000 | 451500 | 451000 | 451500 | 451000 | 33 |
| 301 | 20240308 | 135400 | 13390033500 | 451500 | 451500 | 451500 | 451000 | 57 |
| 302 | 20240308 | 135300 | 13364304500 | 451500 | 452000 | 452000 | 451000 | 108 |
| 303 | 20240308 | 135200 | 13315560500 | 451500 | 451000 | 451500 | 451000 | 76 |
| 304 | 20240308 | 135100 | 13281258500 | 451000 | 451000 | 451500 | 451000 | 43 |
| 305 | 20240308 | 135000 | 13261856000 | 451000 | 451000 | 451000 | 451000 | 20 |
| 306 | 20240308 | 134900 | 13252836000 | 451500 | 451000 | 451500 | 450500 | 47 |
| 307 | 20240308 | 134800 | 13231626000 | 451000 | 450500 | 451000 | 450500 | 42 |
| 308 | 20240308 | 134700 | 13212700500 | 451000 | 451000 | 451000 | 450500 | 56 |
| 309 | 20240308 | 134600 | 13187455000 | 451000 | 451000 | 451000 | 450500 | 13 |
| 310 | 20240308 | 134500 | 13181592500 | 450500 | 451000 | 451000 | 450500 | 47 |
| 311 | 20240308 | 134400 | 13160407500 | 451000 | 450500 | 451000 | 450000 | 144 |
| 312 | 20240308 | 134300 | 13095532000 | 450500 | 450500 | 450500 | 450000 | 30 |
| 313 | 20240308 | 134200 | 13082017500 | 450500 | 450000 | 450500 | 450000 | 43 |
| 314 | 20240308 | 134100 | 13062657000 | 450500 | 450500 | 450500 | 450000 | 64 |
| 315 | 20240308 | 134000 | 13033841500 | 450000 | 450500 | 450500 | 450000 | 49 |
| 316 | 20240308 | 133900 | 13011768000 | 450500 | 450500 | 450500 | 450000 | 70 |
| 317 | 20240308 | 133800 | 12980246500 | 450500 | 450500 | 450500 | 450000 | 7 |
| 318 | 20240308 | 133700 | 12977093500 | 450000 | 450000 | 450500 | 450000 | 53 |
| 319 | 20240308 | 133600 | 12953233000 | 450000 | 450000 | 450500 | 450000 | 77 |
| 320 | 20240308 | 133500 | 12918573500 | 450000 | 450500 | 450500 | 450000 | 12 |
| 321 | 20240308 | 133400 | 12913169500 | 450500 | 450000 | 450500 | 450000 | 130 |
| 322 | 20240308 | 133300 | 12854655500 | 450000 | 450500 | 450500 | 450000 | 33 |
| 323 | 20240308 | 133200 | 12839800500 | 450500 | 450000 | 450500 | 450000 | 29 |
| 324 | 20240308 | 133100 | 12826737000 | 450500 | 451000 | 451000 | 450000 | 114 |
| 325 | 20240308 | 133000 | 12775371000 | 450500 | 450500 | 451000 | 450500 | 58 |
| 326 | 20240308 | 132900 | 12749237500 | 450500 | 450500 | 451000 | 450500 | 67 |
| 327 | 20240308 | 132800 | 12719049000 | 451000 | 450500 | 451000 | 450500 | 42 |
| 328 | 20240308 | 132700 | 12700122000 | 451000 | 450500 | 451000 | 450500 | 58 |
| 329 | 20240308 | 132600 | 12673985500 | 450500 | 451000 | 451000 | 450500 | 51 |
| 330 | 20240308 | 132500 | 12650996500 | 450500 | 450500 | 451000 | 450500 | 70 |
| 331 | 20240308 | 132400 | 12619458000 | 450500 | 450500 | 451000 | 450500 | 39 |
| 332 | 20240308 | 132300 | 12601884500 | 451000 | 451000 | 451500 | 450000 | 843 |
| 333 | 20240308 | 132200 | 12222108000 | 451000 | 451500 | 451500 | 451000 | 33 |
| 334 | 20240308 | 132100 | 12207220000 | 451500 | 451500 | 451500 | 451000 | 23 |
| 335 | 20240308 | 132000 | 12196836500 | 451500 | 451000 | 451500 | 450500 | 112 |
| 336 | 20240308 | 131900 | 12146329500 | 451500 | 451000 | 451500 | 451000 | 67 |
| 337 | 20240308 | 131800 | 12116108500 | 451000 | 451500 | 451500 | 451000 | 28 |
| 338 | 20240308 | 131700 | 12103468500 | 451000 | 451000 | 451500 | 451000 | 59 |
| 339 | 20240308 | 131600 | 12076856000 | 451000 | 452000 | 452000 | 451000 | 14 |
| 340 | 20240308 | 131500 | 12070530500 | 451500 | 451000 | 451500 | 451000 | 84 |
| 341 | 20240308 | 131400 | 12032615500 | 451500 | 451500 | 451500 | 451000 | 39 |
| 342 | 20240308 | 131300 | 12015021000 | 451000 | 451500 | 451500 | 451000 | 36 |
| 343 | 20240308 | 131200 | 11998774000 | 451500 | 451000 | 451500 | 451000 | 39 |
| 344 | 20240308 | 131100 | 11981179500 | 451000 | 451500 | 451500 | 451000 | 38 |
| 345 | 20240308 | 131000 | 11964033500 | 451000 | 451500 | 451500 | 451000 | 35 |
| 346 | 20240308 | 130900 | 11948238000 | 451000 | 451500 | 451500 | 451000 | 31 |
| 347 | 20240308 | 130800 | 11934252500 | 451000 | 452000 | 452000 | 451000 | 121 |
| 348 | 20240308 | 130700 | 11879644500 | 452000 | 451500 | 452000 | 451500 | 35 |
| 349 | 20240308 | 130600 | 11863825500 | 451500 | 452000 | 452000 | 451500 | 40 |
| 350 | 20240308 | 130500 | 11845760500 | 451500 | 451500 | 452000 | 451500 | 23 |
| 351 | 20240308 | 130400 | 11835366000 | 451500 | 452000 | 452000 | 451500 | 30 |
| 352 | 20240308 | 130300 | 11821816000 | 452000 | 451500 | 452000 | 451500 | 145 |
| 353 | 20240308 | 130200 | 11756333000 | 452000 | 452000 | 452000 | 451500 | 24 |
| 354 | 20240308 | 130100 | 11745486500 | 452000 | 452000 | 452000 | 451500 | 63 |
| 355 | 20240308 | 130000 | 11717020500 | 452000 | 451500 | 452000 | 451500 | 54 |
| 356 | 20240308 | 125900 | 11692629000 | 452000 | 451500 | 452000 | 451500 | 16 |
| 357 | 20240308 | 125800 | 11685398000 | 452000 | 451500 | 452000 | 451500 | 31 |
| 358 | 20240308 | 125700 | 11671396000 | 452000 | 451500 | 452000 | 451500 | 48 |
| 359 | 20240308 | 125600 | 11649710500 | 451500 | 452000 | 452000 | 451500 | 23 |
| 360 | 20240308 | 125500 | 11639320000 | 452000 | 452000 | 452000 | 451500 | 46 |
| 361 | 20240308 | 125400 | 11618540500 | 452000 | 452000 | 452000 | 452000 | 16 |
| 362 | 20240308 | 125300 | 11611308500 | 451500 | 452000 | 452000 | 451500 | 40 |
| 363 | 20240308 | 125200 | 11593244000 | 451500 | 451500 | 451500 | 451500 | 34 |
| 364 | 20240308 | 125100 | 11577893000 | 452000 | 452000 | 452000 | 451500 | 12 |
| 365 | 20240308 | 125000 | 11572469500 | 452000 | 452000 | 452000 | 451000 | 209 |
| 366 | 20240308 | 124900 | 11478141500 | 452000 | 451500 | 452000 | 451500 | 58 |
| 367 | 20240308 | 124800 | 11451941500 | 451500 | 452000 | 452000 | 451500 | 110 |
| 368 | 20240308 | 124700 | 11402271500 | 452000 | 451500 | 452000 | 451500 | 50 |
| 369 | 20240308 | 124600 | 11379683500 | 452000 | 451500 | 452000 | 451500 | 42 |
| 370 | 20240308 | 124500 | 11360715000 | 452000 | 451500 | 452000 | 451500 | 24 |
| 371 | 20240308 | 124400 | 11349872500 | 451500 | 452000 | 452000 | 451500 | 71 |
| 372 | 20240308 | 124300 | 11317803000 | 451500 | 452000 | 452000 | 451500 | 6 |
| 373 | 20240308 | 124200 | 11315092500 | 451500 | 452000 | 452000 | 451500 | 81 |
| 374 | 20240308 | 124100 | 11278495500 | 452000 | 451500 | 452000 | 451000 | 31 |
| 375 | 20240308 | 124000 | 11264506500 | 452000 | 451500 | 452000 | 451500 | 10 |
| 376 | 20240308 | 123900 | 11259987500 | 452000 | 452000 | 452000 | 451500 | 77 |
| 377 | 20240308 | 123800 | 11225204000 | 451500 | 451500 | 451500 | 451500 | 20 |
| 378 | 20240308 | 123700 | 11216174000 | 452000 | 451500 | 452000 | 451500 | 21 |
| 379 | 20240308 | 123600 | 11206683500 | 452000 | 451500 | 452000 | 451500 | 47 |
| 380 | 20240308 | 123500 | 11185458000 | 452000 | 451500 | 452000 | 451500 | 30 |
| 381 | 20240308 | 123400 | 11171908500 | 452000 | 451500 | 452000 | 451500 | 37 |
| 382 | 20240308 | 123300 | 11155187500 | 452000 | 452000 | 452000 | 451500 | 48 |
| 383 | 20240308 | 123200 | 11133506500 | 451500 | 452000 | 452000 | 451500 | 36 |
| 384 | 20240308 | 123100 | 11117242000 | 452000 | 451500 | 452500 | 451500 | 84 |
| 385 | 20240308 | 123000 | 11079302500 | 451500 | 452500 | 452500 | 451500 | 90 |
| 386 | 20240308 | 122900 | 11038661500 | 452000 | 452500 | 452500 | 452000 | 38 |
| 387 | 20240308 | 122800 | 11021474000 | 451500 | 452500 | 452500 | 451500 | 27 |
| 388 | 20240308 | 122700 | 11009277500 | 452500 | 452500 | 452500 | 452000 | 121 |
| 389 | 20240308 | 122600 | 10954536000 | 452500 | 452000 | 452500 | 452000 | 13 |
| 390 | 20240308 | 122500 | 10948654000 | 451500 | 452000 | 452000 | 451500 | 38 |
| 391 | 20240308 | 122400 | 10931493000 | 452000 | 452000 | 452000 | 451500 | 21 |
| 392 | 20240308 | 122300 | 10922002000 | 453000 | 452000 | 453000 | 451500 | 51 |
| 393 | 20240308 | 122200 | 10898941000 | 452000 | 452000 | 452000 | 451500 | 67 |
| 394 | 20240308 | 122100 | 10868677500 | 451500 | 452500 | 453000 | 451500 | 69 |
| 395 | 20240308 | 122000 | 10837509500 | 451500 | 452000 | 453000 | 451500 | 75 |
| 396 | 20240308 | 121900 | 10803618000 | 452000 | 452000 | 452500 | 452000 | 37 |
| 397 | 20240308 | 121800 | 10786890500 | 453000 | 452500 | 453000 | 452500 | 13 |
| 398 | 20240308 | 121700 | 10781007500 | 452500 | 452000 | 452500 | 452000 | 42 |
| 399 | 20240308 | 121600 | 10762015500 | 452500 | 452500 | 453000 | 452000 | 16 |
| 400 | 20240308 | 121500 | 10754775500 | 452500 | 452500 | 453000 | 452000 | 34 |
| 401 | 20240308 | 121400 | 10739388000 | 452500 | 452000 | 452500 | 452000 | 21 |
| 402 | 20240308 | 121300 | 10729895500 | 452500 | 452500 | 452500 | 452000 | 53 |
| 403 | 20240308 | 121200 | 10705924000 | 452500 | 452000 | 452500 | 452000 | 29 |
| 404 | 20240308 | 121100 | 10692806500 | 452000 | 451500 | 452500 | 451500 | 113 |
| 405 | 20240308 | 121000 | 10641726000 | 452000 | 452000 | 452000 | 452000 | 32 |
| 406 | 20240308 | 120900 | 10627262000 | 451500 | 452000 | 452000 | 451500 | 42 |
| 407 | 20240308 | 120800 | 10608289000 | 452000 | 452000 | 452500 | 451500 | 60 |
| 408 | 20240308 | 120700 | 10581183500 | 452000 | 452000 | 452000 | 451500 | 12 |
| 409 | 20240308 | 120600 | 10575760000 | 452000 | 452500 | 452500 | 452000 | 22 |
| 410 | 20240308 | 120500 | 10565815500 | 452500 | 451500 | 452500 | 451500 | 58 |
| 411 | 20240308 | 120400 | 10539613500 | 452000 | 452500 | 452500 | 452000 | 8 |
| 412 | 20240308 | 120300 | 10535996500 | 452000 | 452500 | 452500 | 451500 | 39 |
| 413 | 20240308 | 120200 | 10518374000 | 452500 | 451500 | 452500 | 451500 | 133 |
| 414 | 20240308 | 120100 | 10458312500 | 451500 | 452000 | 452000 | 451500 | 21 |
| 415 | 20240308 | 120000 | 10448826000 | 452500 | 452000 | 452500 | 451500 | 45 |
| 416 | 20240308 | 115900 | 10428492500 | 452000 | 452000 | 452000 | 451500 | 9 |
| 417 | 20240308 | 115800 | 10424425000 | 452000 | 453000 | 453000 | 451500 | 52 |
| 418 | 20240308 | 115700 | 10400929500 | 453000 | 452000 | 453000 | 451500 | 25 |
| 419 | 20240308 | 115600 | 10389628000 | 452000 | 453000 | 453000 | 452000 | 57 |
| 420 | 20240308 | 115500 | 10363836500 | 453500 | 451500 | 453500 | 451500 | 86 |
| 421 | 20240308 | 115400 | 10324962500 | 451500 | 452000 | 452000 | 451500 | 27 |
| 422 | 20240308 | 115300 | 10312759000 | 452500 | 453000 | 453000 | 452000 | 34 |
| 423 | 20240308 | 115200 | 10297369500 | 452500 | 452500 | 452500 | 452000 | 49 |
| 424 | 20240308 | 115100 | 10275211000 | 452000 | 452500 | 452500 | 452000 | 28 |
| 425 | 20240308 | 115000 | 10262547500 | 452500 | 453000 | 453000 | 452500 | 25 |
| 426 | 20240308 | 114900 | 10251229000 | 453000 | 453000 | 453000 | 453000 | 14 |
| 427 | 20240308 | 114800 | 10244887000 | 453000 | 452500 | 453000 | 452000 | 24 |
| 428 | 20240308 | 114700 | 10234026000 | 452500 | 453500 | 453500 | 452500 | 53 |
| 429 | 20240308 | 114600 | 10210022500 | 453500 | 453000 | 454000 | 453000 | 39 |
| 430 | 20240308 | 114500 | 10192347500 | 454000 | 454000 | 454000 | 453500 | 12 |
| 431 | 20240308 | 114400 | 10186900500 | 454000 | 453500 | 454000 | 453000 | 126 |
| 432 | 20240308 | 114300 | 10129763000 | 453500 | 453000 | 453500 | 453000 | 76 |
| 433 | 20240308 | 114200 | 10095307000 | 453500 | 453500 | 453500 | 453000 | 23 |
| 434 | 20240308 | 114100 | 10084877000 | 453500 | 453000 | 453500 | 453000 | 39 |
| 435 | 20240308 | 114000 | 10067205500 | 453500 | 452500 | 453500 | 452500 | 179 |
| 436 | 20240308 | 113900 | 9986079500 | 452500 | 453000 | 453000 | 452500 | 31 |
| 437 | 20240308 | 113800 | 9972045000 | 453000 | 453000 | 453000 | 452000 | 39 |
| 438 | 20240308 | 113700 | 9954393000 | 452500 | 453000 | 453000 | 452500 | 20 |
| 439 | 20240308 | 113600 | 9945338000 | 453000 | 453000 | 453000 | 452500 | 44 |
| 440 | 20240308 | 113500 | 9925416000 | 453000 | 452500 | 453000 | 452500 | 30 |
| 441 | 20240308 | 113400 | 9911836000 | 452500 | 453000 | 453500 | 452500 | 32 |
| 442 | 20240308 | 113300 | 9897340500 | 453000 | 453000 | 453000 | 452500 | 33 |
| 443 | 20240308 | 113200 | 9882402000 | 453000 | 453000 | 453000 | 453000 | 24 |
| 444 | 20240308 | 113100 | 9871530000 | 453000 | 452500 | 453000 | 452000 | 37 |
| 445 | 20240308 | 113000 | 9854779000 | 452500 | 452500 | 453000 | 452500 | 39 |
| 446 | 20240308 | 112900 | 9837127000 | 453000 | 452500 | 453000 | 452500 | 28 |
| 447 | 20240308 | 112800 | 9824443500 | 453000 | 453500 | 453500 | 453000 | 16 |
| 448 | 20240308 | 112700 | 9817190000 | 453500 | 453500 | 453500 | 453000 | 41 |
| 449 | 20240308 | 112600 | 9798612000 | 453000 | 453000 | 453500 | 453000 | 35 |
| 450 | 20240308 | 112500 | 9782747500 | 453000 | 452500 | 453000 | 452500 | 50 |
| 451 | 20240308 | 112400 | 9760110000 | 453000 | 452500 | 453000 | 452500 | 47 |
| 452 | 20240308 | 112300 | 9738834000 | 453000 | 453000 | 453000 | 452500 | 22 |
| 453 | 20240308 | 112200 | 9728868500 | 452500 | 453000 | 453000 | 452500 | 33 |
| 454 | 20240308 | 112100 | 9713930000 | 453000 | 452500 | 453000 | 452500 | 44 |
| 455 | 20240308 | 112000 | 9694010000 | 453000 | 453000 | 453500 | 453000 | 15 |
| 456 | 20240308 | 111900 | 9687213500 | 453000 | 453000 | 453000 | 452500 | 21 |
| 457 | 20240308 | 111800 | 9677701000 | 453500 | 452500 | 453500 | 452500 | 32 |
| 458 | 20240308 | 111700 | 9663214000 | 452500 | 453500 | 453500 | 452500 | 40 |
| 459 | 20240308 | 111600 | 9645091000 | 453000 | 453500 | 453500 | 453000 | 36 |
| 460 | 20240308 | 111500 | 9628777500 | 453000 | 453500 | 453500 | 453000 | 9 |
| 461 | 20240308 | 111400 | 9624696500 | 453500 | 453500 | 453500 | 453500 | 13 |
| 462 | 20240308 | 111300 | 9618801000 | 453000 | 453000 | 453500 | 453000 | 64 |
| 463 | 20240308 | 111200 | 9589792500 | 453500 | 454000 | 454000 | 453000 | 27 |
| 464 | 20240308 | 111100 | 9577552500 | 453500 | 453500 | 454000 | 451500 | 307 |
| 465 | 20240308 | 111000 | 9438488000 | 453500 | 453500 | 454000 | 451500 | 210 |
| 466 | 20240308 | 110900 | 9343369500 | 453500 | 453500 | 453500 | 453500 | 25 |
| 467 | 20240308 | 110800 | 9332032000 | 453500 | 453500 | 453500 | 453000 | 45 |
| 468 | 20240308 | 110700 | 9311634500 | 453500 | 452500 | 453500 | 452500 | 24 |
| 469 | 20240308 | 110600 | 9300763500 | 453000 | 453500 | 453500 | 453000 | 29 |
| 470 | 20240308 | 110500 | 9287621500 | 453500 | 453500 | 453500 | 452500 | 46 |
| 471 | 20240308 | 110400 | 9266773000 | 453500 | 453500 | 453500 | 453000 | 6 |
| 472 | 20240308 | 110300 | 9264053500 | 453500 | 453500 | 454000 | 452500 | 91 |
| 473 | 20240308 | 110200 | 9222812000 | 453500 | 453500 | 453500 | 453500 | 70 |
| 474 | 20240308 | 110100 | 9191067000 | 453500 | 453500 | 454000 | 453500 | 79 |
| 475 | 20240308 | 110000 | 9155238000 | 453500 | 453500 | 454000 | 453000 | 87 |
| 476 | 20240308 | 105900 | 9115784000 | 453500 | 454000 | 454000 | 453500 | 147 |
| 477 | 20240308 | 105800 | 9049118500 | 454000 | 454000 | 454000 | 453500 | 26 |
| 478 | 20240308 | 105700 | 9037318500 | 454000 | 453000 | 454000 | 453000 | 274 |
| 479 | 20240308 | 105600 | 8913074000 | 453000 | 453000 | 453500 | 453000 | 119 |
| 480 | 20240308 | 105500 | 8859163000 | 453000 | 453500 | 453500 | 453000 | 53 |
| 481 | 20240308 | 105400 | 8835139000 | 453500 | 453000 | 453500 | 453000 | 59 |
| 482 | 20240308 | 105300 | 8808410000 | 453000 | 453500 | 453500 | 453000 | 31 |
| 483 | 20240308 | 105200 | 8794366500 | 453000 | 453500 | 453500 | 452500 | 68 |
| 484 | 20240308 | 105100 | 8763560500 | 453000 | 453000 | 453000 | 452000 | 68 |
| 485 | 20240308 | 105000 | 8732787500 | 453000 | 450500 | 453000 | 450500 | 131 |
| 486 | 20240308 | 104900 | 8673504000 | 450500 | 453000 | 453000 | 450500 | 22 |
| 487 | 20240308 | 104800 | 8663588500 | 452500 | 453000 | 453000 | 451000 | 310 |
| 488 | 20240308 | 104700 | 8523511500 | 451500 | 451000 | 451500 | 451000 | 23 |
| 489 | 20240308 | 104600 | 8513130500 | 451000 | 451500 | 451500 | 451000 | 16 |
| 490 | 20240308 | 104500 | 8505911500 | 453000 | 451500 | 453000 | 450000 | 1700 |
| 491 | 20240308 | 104400 | 7739444500 | 451000 | 451500 | 451500 | 451000 | 41 |
| 492 | 20240308 | 104300 | 7720945500 | 451000 | 451500 | 451500 | 451000 | 50 |
| 493 | 20240308 | 104200 | 7698388000 | 451500 | 451500 | 451500 | 451500 | 20 |
| 494 | 20240308 | 104100 | 7689358000 | 451500 | 451000 | 451500 | 451000 | 42 |
| 495 | 20240308 | 104000 | 7670410500 | 451000 | 451500 | 451500 | 451000 | 51 |
| 496 | 20240308 | 103900 | 7647398500 | 451000 | 451500 | 451500 | 451000 | 74 |
| 497 | 20240308 | 103800 | 7614000500 | 451500 | 451500 | 452000 | 451500 | 60 |
| 498 | 20240308 | 103700 | 7586903500 | 451500 | 451500 | 451500 | 451000 | 40 |
| 499 | 20240308 | 103600 | 7568853500 | 451500 | 451500 | 451500 | 451000 | 41 |
| 500 | 20240308 | 103500 | 7550360000 | 451500 | 451500 | 451500 | 451000 | 72 |
| 501 | 20240308 | 103400 | 7517881000 | 451500 | 451500 | 451500 | 451500 | 3 |
| 502 | 20240308 | 103300 | 7516526500 | 451000 | 451500 | 451500 | 451000 | 45 |
| 503 | 20240308 | 103200 | 7496219500 | 450500 | 451000 | 451500 | 450500 | 81 |
| 504 | 20240308 | 103100 | 7459694000 | 450500 | 451500 | 451500 | 450500 | 35 |
| 505 | 20240308 | 103000 | 7443906500 | 451500 | 451500 | 452000 | 451500 | 34 |
| 506 | 20240308 | 102900 | 7428555000 | 451500 | 451000 | 451500 | 451000 | 33 |
| 507 | 20240308 | 102800 | 7413671000 | 451500 | 451500 | 451500 | 451000 | 37 |
| 508 | 20240308 | 102700 | 7396966000 | 451500 | 451500 | 452000 | 450500 | 761 |
| 509 | 20240308 | 102600 | 7053738500 | 452000 | 451500 | 452000 | 451500 | 51 |
| 510 | 20240308 | 102500 | 7030704000 | 451500 | 452000 | 452000 | 451500 | 100 |
| 511 | 20240308 | 102400 | 6985550000 | 452000 | 452000 | 452500 | 452000 | 100 |
| 512 | 20240308 | 102300 | 6940349500 | 452500 | 452000 | 452500 | 452000 | 22 |
| 513 | 20240308 | 102200 | 6930397500 | 452500 | 452500 | 452500 | 452000 | 48 |
| 514 | 20240308 | 102100 | 6908688000 | 452500 | 453000 | 453500 | 452000 | 273 |
| 515 | 20240308 | 102000 | 6785162000 | 453000 | 453000 | 453000 | 452500 | 125 |
| 516 | 20240308 | 101900 | 6728537500 | 453000 | 453500 | 453500 | 452500 | 111 |
| 517 | 20240308 | 101800 | 6678260500 | 453000 | 453500 | 453500 | 453000 | 37 |
| 518 | 20240308 | 101700 | 6661495500 | 453500 | 453500 | 453500 | 453500 | 3 |
| 519 | 20240308 | 101600 | 6660135000 | 453500 | 453500 | 454000 | 453000 | 70 |
| 520 | 20240308 | 101500 | 6628389000 | 453000 | 453000 | 453500 | 452500 | 244 |
| 521 | 20240308 | 101400 | 6517786500 | 453000 | 453000 | 453000 | 452500 | 35 |
| 522 | 20240308 | 101300 | 6501932000 | 453000 | 453000 | 453000 | 452500 | 56 |
| 523 | 20240308 | 101200 | 6476584000 | 453000 | 452500 | 453000 | 452500 | 68 |
| 524 | 20240308 | 101100 | 6445786000 | 452500 | 453000 | 453000 | 452500 | 116 |
| 525 | 20240308 | 101000 | 6393279000 | 452500 | 453000 | 453000 | 452500 | 2 |
| 526 | 20240308 | 100900 | 6392373500 | 453000 | 453000 | 453000 | 452500 | 28 |
| 527 | 20240308 | 100800 | 6379690500 | 453000 | 453000 | 453500 | 452500 | 78 |
| 528 | 20240308 | 100700 | 6344358000 | 453000 | 452500 | 453000 | 452500 | 61 |
| 529 | 20240308 | 100600 | 6316735000 | 453000 | 453000 | 453000 | 452500 | 24 |
| 530 | 20240308 | 100500 | 6305866500 | 453000 | 453000 | 453000 | 452500 | 32 |
| 531 | 20240308 | 100400 | 6291380500 | 453500 | 452500 | 453500 | 452500 | 29 |
| 532 | 20240308 | 100300 | 6278251000 | 453000 | 453000 | 453500 | 453000 | 32 |
| 533 | 20240308 | 100200 | 6263754500 | 453000 | 453500 | 453500 | 453000 | 28 |
| 534 | 20240308 | 100100 | 6251067000 | 453500 | 453500 | 453500 | 453000 | 19 |
| 535 | 20240308 | 100000 | 6242451000 | 453500 | 453500 | 453500 | 453000 | 7 |
| 536 | 20240308 | 095900 | 6239277000 | 453000 | 453000 | 453500 | 452500 | 185 |
| 537 | 20240308 | 095800 | 6155504000 | 453000 | 453000 | 453500 | 453000 | 75 |
| 538 | 20240308 | 095700 | 6121524500 | 453000 | 453500 | 453500 | 453000 | 68 |
| 539 | 20240308 | 095600 | 6090689000 | 453500 | 454000 | 454000 | 453500 | 29 |
| 540 | 20240308 | 095500 | 6077536000 | 454000 | 454500 | 454500 | 454000 | 249 |
| 541 | 20240308 | 095400 | 5964485000 | 454500 | 454500 | 454500 | 454500 | 61 |
| 542 | 20240308 | 095300 | 5936760500 | 454500 | 455000 | 455000 | 454000 | 301 |
| 543 | 20240308 | 095200 | 5799956500 | 454500 | 454500 | 455000 | 454500 | 352 |
| 544 | 20240308 | 095100 | 5639937500 | 454000 | 454500 | 454500 | 454000 | 377 |
| 545 | 20240308 | 095000 | 5468598000 | 454000 | 454000 | 454500 | 454000 | 35 |
| 546 | 20240308 | 094900 | 5452704000 | 454000 | 454500 | 454500 | 454000 | 110 |
| 547 | 20240308 | 094800 | 5402710500 | 454000 | 454000 | 454500 | 454000 | 53 |
| 548 | 20240308 | 094700 | 5378632500 | 454500 | 454000 | 454500 | 454000 | 51 |
| 549 | 20240308 | 094600 | 5355478000 | 454000 | 454000 | 454000 | 454000 | 10 |
| 550 | 20240308 | 094500 | 5350938000 | 454000 | 454500 | 454500 | 454000 | 14 |
| 551 | 20240308 | 094400 | 5344581500 | 454000 | 454000 | 454500 | 454000 | 738 |
| 552 | 20240308 | 094300 | 5009497500 | 453500 | 454000 | 454000 | 453500 | 20 |
| 553 | 20240308 | 094200 | 5000427000 | 454000 | 453500 | 454000 | 453000 | 221 |
| 554 | 20240308 | 094100 | 4900188000 | 453000 | 453500 | 453500 | 453000 | 275 |
| 555 | 20240308 | 094000 | 4775485500 | 453000 | 453000 | 453500 | 453000 | 98 |
| 556 | 20240308 | 093900 | 4731056000 | 453000 | 453500 | 453500 | 453000 | 127 |
| 557 | 20240308 | 093800 | 4673519500 | 453000 | 452500 | 453000 | 452500 | 342 |
| 558 | 20240308 | 093700 | 4518598500 | 453000 | 453000 | 453000 | 453000 | 7 |
| 559 | 20240308 | 093600 | 4515427500 | 452500 | 452000 | 452500 | 452000 | 92 |
| 560 | 20240308 | 093500 | 4473802500 | 452000 | 452500 | 452500 | 452000 | 18 |
| 561 | 20240308 | 093400 | 4465666000 | 452500 | 452000 | 452500 | 452000 | 11 |
| 562 | 20240308 | 093300 | 4460691500 | 452000 | 453000 | 453000 | 452000 | 170 |
| 563 | 20240308 | 093200 | 4383768500 | 453000 | 453000 | 453000 | 453000 | 23 |
| 564 | 20240308 | 093100 | 4373349500 | 453000 | 453000 | 453000 | 452500 | 126 |
| 565 | 20240308 | 093000 | 4316281500 | 453000 | 453000 | 453000 | 453000 | 8 |
| 566 | 20240308 | 092900 | 4312657500 | 453000 | 453000 | 453500 | 453000 | 84 |
| 567 | 20240308 | 092800 | 4274604500 | 453000 | 452500 | 453000 | 452500 | 224 |
| 568 | 20240308 | 092700 | 4173145500 | 452500 | 453000 | 453000 | 452500 | 89 |
| 569 | 20240308 | 092600 | 4132846000 | 452500 | 452500 | 453000 | 452500 | 58 |
| 570 | 20240308 | 092500 | 4106575000 | 452500 | 452500 | 452500 | 452500 | 31 |
| 571 | 20240308 | 092400 | 4092547500 | 452500 | 452000 | 453000 | 452000 | 27 |
| 572 | 20240308 | 092300 | 4080329500 | 452000 | 452500 | 452500 | 452000 | 207 |
| 573 | 20240308 | 092200 | 3986675000 | 452000 | 452000 | 452500 | 452000 | 22 |
| 574 | 20240308 | 092100 | 3976729500 | 452000 | 452500 | 452500 | 452000 | 51 |
| 575 | 20240308 | 092000 | 3953662000 | 452500 | 451500 | 452500 | 451500 | 55 |
| 576 | 20240308 | 091900 | 3928796000 | 451500 | 452500 | 452500 | 451500 | 214 |
| 577 | 20240308 | 091800 | 3832064000 | 452500 | 453500 | 453500 | 452500 | 457 |
| 578 | 20240308 | 091700 | 3625120000 | 453000 | 453000 | 453500 | 453000 | 67 |
| 579 | 20240308 | 091600 | 3594749000 | 453500 | 453500 | 453500 | 453000 | 181 |
| 580 | 20240308 | 091500 | 3512730500 | 453500 | 453000 | 453500 | 453000 | 110 |
| 581 | 20240308 | 091400 | 3462864500 | 453500 | 454000 | 454000 | 453000 | 390 |
| 582 | 20240308 | 091300 | 3286010500 | 454000 | 453000 | 454500 | 452500 | 1402 |
| 583 | 20240308 | 091200 | 2649811000 | 453000 | 451500 | 453000 | 451500 | 1011 |
| 584 | 20240308 | 091100 | 2192583000 | 452000 | 452000 | 452000 | 451000 | 182 |
| 585 | 20240308 | 091000 | 2110380500 | 452500 | 451000 | 452500 | 450000 | 956 |
| 586 | 20240308 | 090900 | 1678776500 | 451000 | 451500 | 451500 | 450000 | 42 |
| 587 | 20240308 | 090800 | 1659840000 | 451500 | 451500 | 452000 | 449500 | 382 |
| 588 | 20240308 | 090700 | 1487660500 | 451500 | 452000 | 452000 | 451500 | 264 |
| 589 | 20240308 | 090600 | 1368463500 | 452000 | 452000 | 452500 | 451500 | 320 |
| 590 | 20240308 | 090500 | 1223812000 | 452000 | 450500 | 452000 | 450500 | 752 |
| 591 | 20240308 | 090400 | 884185000 | 451000 | 450000 | 451000 | 449500 | 255 |
| 592 | 20240308 | 090300 | 769310000 | 449500 | 449500 | 450000 | 449500 | 489 |
| 593 | 20240308 | 090200 | 549303000 | 449500 | 450000 | 450000 | 449000 | 65 |
| 594 | 20240308 | 090100 | 520087000 | 450000 | 448000 | 450500 | 448000 | 452 |
| 595 | 20240308 | 090000 | 316801000 | 448000 | 449500 | 450000 | 448000 | 705 |