37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 193100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 3 | 20240304 | 193000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 4 | 20240304 | 192900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 5 | 20240304 | 192800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 6 | 20240304 | 192700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 7 | 20240304 | 192600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 8 | 20240304 | 192500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 9 | 20240304 | 192400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 10 | 20240304 | 192300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 11 | 20240304 | 192200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 12 | 20240304 | 192100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 13 | 20240304 | 192000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 14 | 20240304 | 191900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 15 | 20240304 | 191800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 16 | 20240304 | 191700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 17 | 20240304 | 191600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 18 | 20240304 | 191500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 19 | 20240304 | 191400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 20 | 20240304 | 191300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 21 | 20240304 | 191200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 22 | 20240304 | 191100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 23 | 20240304 | 191000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 24 | 20240304 | 190900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 25 | 20240304 | 190800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 26 | 20240304 | 190700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 27 | 20240304 | 190600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 28 | 20240304 | 190500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 29 | 20240304 | 190400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 30 | 20240304 | 190300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 31 | 20240304 | 190200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 32 | 20240304 | 190100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 33 | 20240304 | 190000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 34 | 20240304 | 185900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 35 | 20240304 | 185800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 36 | 20240304 | 185700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 37 | 20240304 | 185600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 38 | 20240304 | 185500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 39 | 20240304 | 185400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 40 | 20240304 | 185300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 41 | 20240304 | 185200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 42 | 20240304 | 185100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 43 | 20240304 | 185000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 44 | 20240304 | 184900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 45 | 20240304 | 184800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 46 | 20240304 | 184700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 47 | 20240304 | 184600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 48 | 20240304 | 184500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 49 | 20240304 | 184400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 50 | 20240304 | 184300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 51 | 20240304 | 184200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 52 | 20240304 | 184100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 53 | 20240304 | 184000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 54 | 20240304 | 183900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 55 | 20240304 | 183800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 56 | 20240304 | 183700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 57 | 20240304 | 183600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 58 | 20240304 | 183500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 59 | 20240304 | 183400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 60 | 20240304 | 183300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 61 | 20240304 | 183200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 62 | 20240304 | 183100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 63 | 20240304 | 183000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 64 | 20240304 | 182900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 65 | 20240304 | 182800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 66 | 20240304 | 182700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 67 | 20240304 | 182600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 68 | 20240304 | 182500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 69 | 20240304 | 182400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 70 | 20240304 | 182300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 71 | 20240304 | 182200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 72 | 20240304 | 182100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 73 | 20240304 | 182000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 74 | 20240304 | 181900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 75 | 20240304 | 181800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 76 | 20240304 | 181700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 77 | 20240304 | 181600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 78 | 20240304 | 181500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 79 | 20240304 | 181400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 80 | 20240304 | 181300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 81 | 20240304 | 181200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 82 | 20240304 | 181100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 83 | 20240304 | 181000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 84 | 20240304 | 180900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 85 | 20240304 | 180800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 86 | 20240304 | 180700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 87 | 20240304 | 180600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 88 | 20240304 | 180500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 89 | 20240304 | 180400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 90 | 20240304 | 180300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 91 | 20240304 | 180200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 92 | 20240304 | 180100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 93 | 20240304 | 180000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 94 | 20240304 | 175900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 95 | 20240304 | 175800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 96 | 20240304 | 175700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 97 | 20240304 | 175600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 98 | 20240304 | 175500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 99 | 20240304 | 175400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 100 | 20240304 | 175300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 101 | 20240304 | 175200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 102 | 20240304 | 175100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 103 | 20240304 | 175000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 104 | 20240304 | 174900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 105 | 20240304 | 174800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 106 | 20240304 | 174700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 107 | 20240304 | 174600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 108 | 20240304 | 174500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 109 | 20240304 | 174400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 110 | 20240304 | 174300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 111 | 20240304 | 174200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 112 | 20240304 | 174100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 113 | 20240304 | 174000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 114 | 20240304 | 173900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 115 | 20240304 | 173800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 116 | 20240304 | 173700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 117 | 20240304 | 173600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 118 | 20240304 | 173500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 119 | 20240304 | 173400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 120 | 20240304 | 173300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 121 | 20240304 | 173200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 122 | 20240304 | 173100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 123 | 20240304 | 173000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 124 | 20240304 | 172900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 125 | 20240304 | 172800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 126 | 20240304 | 172700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 127 | 20240304 | 172600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 128 | 20240304 | 172500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 129 | 20240304 | 172400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 130 | 20240304 | 172300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 131 | 20240304 | 172200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 132 | 20240304 | 172100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 133 | 20240304 | 172000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 134 | 20240304 | 171900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 135 | 20240304 | 171800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 136 | 20240304 | 171700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 137 | 20240304 | 171600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 138 | 20240304 | 171500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 139 | 20240304 | 171400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 140 | 20240304 | 171300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 141 | 20240304 | 171200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 142 | 20240304 | 171100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 143 | 20240304 | 171000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 144 | 20240304 | 170900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 145 | 20240304 | 170800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 146 | 20240304 | 170700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 147 | 20240304 | 170600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 148 | 20240304 | 170500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 149 | 20240304 | 170400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 150 | 20240304 | 170300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 151 | 20240304 | 170200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 152 | 20240304 | 170100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 153 | 20240304 | 170000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 154 | 20240304 | 165900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 155 | 20240304 | 165800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 156 | 20240304 | 165700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 157 | 20240304 | 165600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 158 | 20240304 | 165500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 159 | 20240304 | 165400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 160 | 20240304 | 165300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 161 | 20240304 | 165200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 162 | 20240304 | 165100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 163 | 20240304 | 165000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 164 | 20240304 | 164900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 165 | 20240304 | 164800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 166 | 20240304 | 164700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 167 | 20240304 | 164600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 168 | 20240304 | 164500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 169 | 20240304 | 164400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 170 | 20240304 | 164300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 171 | 20240304 | 164200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 172 | 20240304 | 164100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 173 | 20240304 | 164000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 174 | 20240304 | 163900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 175 | 20240304 | 163800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 176 | 20240304 | 163700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 177 | 20240304 | 163600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 178 | 20240304 | 163500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 179 | 20240304 | 163400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 180 | 20240304 | 163300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 181 | 20240304 | 163200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 182 | 20240304 | 163100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 183 | 20240304 | 163000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 184 | 20240304 | 162900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 185 | 20240304 | 162800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 186 | 20240304 | 162700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 187 | 20240304 | 162600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 188 | 20240304 | 162500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 189 | 20240304 | 162400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 190 | 20240304 | 162300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 191 | 20240304 | 162200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 192 | 20240304 | 162100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 193 | 20240304 | 162000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 194 | 20240304 | 161900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 195 | 20240304 | 161800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 196 | 20240304 | 161700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 197 | 20240304 | 161600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 198 | 20240304 | 161500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 199 | 20240304 | 161400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 200 | 20240304 | 161300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 201 | 20240304 | 161200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 202 | 20240304 | 161100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 203 | 20240304 | 161000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 204 | 20240304 | 160900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 205 | 20240304 | 160800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 206 | 20240304 | 160700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 207 | 20240304 | 160600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 208 | 20240304 | 160500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 209 | 20240304 | 160400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 210 | 20240304 | 160300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 211 | 20240304 | 160200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 212 | 20240304 | 160100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 213 | 20240304 | 160000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 214 | 20240304 | 155900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 215 | 20240304 | 155800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 216 | 20240304 | 155700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 217 | 20240304 | 155600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 218 | 20240304 | 155500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 219 | 20240304 | 155400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 220 | 20240304 | 155300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 221 | 20240304 | 155200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 222 | 20240304 | 155100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 223 | 20240304 | 155000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 224 | 20240304 | 154900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 225 | 20240304 | 154800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 226 | 20240304 | 154700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 227 | 20240304 | 154600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 228 | 20240304 | 154500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 229 | 20240304 | 154400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 230 | 20240304 | 154300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 231 | 20240304 | 154200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 232 | 20240304 | 154100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 233 | 20240304 | 154000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 234 | 20240304 | 153900 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 235 | 20240304 | 153800 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 236 | 20240304 | 153700 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 237 | 20240304 | 153600 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 238 | 20240304 | 153500 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 239 | 20240304 | 153400 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 240 | 20240304 | 153300 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 241 | 20240304 | 153200 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 242 | 20240304 | 153100 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 243 | 20240304 | 153000 | 134379457500 | 462000 | 462000 | 462000 | 462000 | 18479 |
| 244 | 20240304 | 152900 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 245 | 20240304 | 152800 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 246 | 20240304 | 152700 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 247 | 20240304 | 152600 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 248 | 20240304 | 152500 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 249 | 20240304 | 152400 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 250 | 20240304 | 152300 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 251 | 20240304 | 152200 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 252 | 20240304 | 152100 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 253 | 20240304 | 152000 | 125842159500 | 463500 | 463500 | 463500 | 463500 | 0 |
| 254 | 20240304 | 151900 | 125842159500 | 463500 | 463500 | 464000 | 463000 | 1969 |
| 255 | 20240304 | 151800 | 124930010000 | 463500 | 464500 | 464500 | 463000 | 549 |
| 256 | 20240304 | 151700 | 124675534500 | 464000 | 464500 | 464500 | 460500 | 3784 |
| 257 | 20240304 | 151600 | 122923954000 | 464500 | 464500 | 464500 | 464000 | 462 |
| 258 | 20240304 | 151500 | 122709412000 | 464500 | 464000 | 464500 | 464000 | 483 |
| 259 | 20240304 | 151400 | 122485184500 | 464500 | 464500 | 464500 | 464000 | 782 |
| 260 | 20240304 | 151300 | 122122158500 | 464500 | 463500 | 465000 | 463500 | 1749 |
| 261 | 20240304 | 151200 | 121310022500 | 464000 | 464500 | 464500 | 463500 | 1087 |
| 262 | 20240304 | 151100 | 120805538000 | 464500 | 464000 | 464500 | 464000 | 522 |
| 263 | 20240304 | 151000 | 120563233000 | 464500 | 465000 | 465000 | 464000 | 967 |
| 264 | 20240304 | 150900 | 120114100500 | 465000 | 465000 | 465000 | 464500 | 398 |
| 265 | 20240304 | 150800 | 119929160500 | 465000 | 465000 | 465000 | 464500 | 910 |
| 266 | 20240304 | 150700 | 119506160000 | 465500 | 465000 | 465500 | 465000 | 137 |
| 267 | 20240304 | 150600 | 119442420500 | 465000 | 464500 | 465000 | 464500 | 646 |
| 268 | 20240304 | 150500 | 119142068500 | 465000 | 465000 | 465000 | 464500 | 340 |
| 269 | 20240304 | 150400 | 118984012500 | 464500 | 464500 | 465000 | 464500 | 198 |
| 270 | 20240304 | 150300 | 118892010500 | 464500 | 464500 | 465000 | 464000 | 341 |
| 271 | 20240304 | 150200 | 118733584000 | 464500 | 465000 | 465000 | 464000 | 665 |
| 272 | 20240304 | 150100 | 118424616000 | 464500 | 465000 | 465000 | 464500 | 254 |
| 273 | 20240304 | 150000 | 118306553500 | 465000 | 465000 | 465000 | 464500 | 559 |
| 274 | 20240304 | 145900 | 118046874000 | 464500 | 465000 | 465000 | 464500 | 547 |
| 275 | 20240304 | 145800 | 117792740000 | 465000 | 464500 | 465000 | 464500 | 423 |
| 276 | 20240304 | 145700 | 117596095000 | 465000 | 465000 | 465000 | 464500 | 173 |
| 277 | 20240304 | 145600 | 117515687500 | 465000 | 464500 | 465000 | 464000 | 682 |
| 278 | 20240304 | 145500 | 117198908000 | 464500 | 464500 | 464500 | 464000 | 549 |
| 279 | 20240304 | 145400 | 116943963500 | 464500 | 464500 | 464500 | 464000 | 167 |
| 280 | 20240304 | 145300 | 116866414500 | 464500 | 465000 | 465000 | 464000 | 556 |
| 281 | 20240304 | 145200 | 116608113000 | 464500 | 465000 | 465000 | 464500 | 275 |
| 282 | 20240304 | 145100 | 116480344500 | 464500 | 465000 | 465000 | 464500 | 473 |
| 283 | 20240304 | 145000 | 116260584500 | 465000 | 465000 | 465000 | 464500 | 290 |
| 284 | 20240304 | 144900 | 116125768500 | 464500 | 465000 | 465000 | 464500 | 716 |
| 285 | 20240304 | 144800 | 115793116000 | 465000 | 465000 | 465000 | 464500 | 300 |
| 286 | 20240304 | 144700 | 115653739500 | 464500 | 465000 | 465500 | 464500 | 625 |
| 287 | 20240304 | 144600 | 115363045500 | 465500 | 465500 | 465500 | 465000 | 416 |
| 288 | 20240304 | 144500 | 115169532500 | 465500 | 465500 | 465500 | 465000 | 342 |
| 289 | 20240304 | 144400 | 115010378000 | 465500 | 465500 | 465500 | 465000 | 234 |
| 290 | 20240304 | 144300 | 114901466000 | 465000 | 465000 | 465500 | 465000 | 221 |
| 291 | 20240304 | 144200 | 114798658000 | 465500 | 466000 | 466000 | 465000 | 504 |
| 292 | 20240304 | 144100 | 114563947000 | 466000 | 464500 | 466000 | 464500 | 730 |
| 293 | 20240304 | 144000 | 114224338500 | 464500 | 465500 | 465500 | 464500 | 510 |
| 294 | 20240304 | 143900 | 113987167500 | 465500 | 465000 | 465500 | 465000 | 291 |
| 295 | 20240304 | 143800 | 113851732000 | 465000 | 466500 | 466500 | 465000 | 3220 |
| 296 | 20240304 | 143700 | 112352107500 | 466500 | 466500 | 466500 | 466000 | 116 |
| 297 | 20240304 | 143600 | 112298005500 | 466000 | 466500 | 466500 | 466000 | 338 |
| 298 | 20240304 | 143500 | 112140436000 | 466500 | 466500 | 466500 | 466000 | 265 |
| 299 | 20240304 | 143400 | 112016836000 | 466500 | 466500 | 466500 | 466000 | 211 |
| 300 | 20240304 | 143300 | 111918425000 | 466000 | 466500 | 466500 | 466000 | 297 |
| 301 | 20240304 | 143200 | 111779888500 | 466500 | 466500 | 467000 | 466000 | 461 |
| 302 | 20240304 | 143100 | 111564804000 | 466500 | 466500 | 467000 | 466000 | 366 |
| 303 | 20240304 | 143000 | 111394018500 | 466000 | 466500 | 466500 | 466000 | 195 |
| 304 | 20240304 | 142900 | 111303065000 | 466000 | 466000 | 466500 | 466000 | 229 |
| 305 | 20240304 | 142800 | 111196243000 | 466500 | 466500 | 466500 | 466000 | 238 |
| 306 | 20240304 | 142700 | 111085226500 | 466500 | 467000 | 467500 | 466000 | 1255 |
| 307 | 20240304 | 142600 | 110499675000 | 467000 | 466500 | 467000 | 466500 | 201 |
| 308 | 20240304 | 142500 | 110405823000 | 467000 | 467000 | 467000 | 466500 | 298 |
| 309 | 20240304 | 142400 | 110266658500 | 467000 | 467000 | 467000 | 466500 | 276 |
| 310 | 20240304 | 142300 | 110137782500 | 467000 | 467000 | 467000 | 466500 | 155 |
| 311 | 20240304 | 142200 | 110065398500 | 467000 | 466500 | 467000 | 466500 | 203 |
| 312 | 20240304 | 142100 | 109970620500 | 467000 | 467000 | 467000 | 466500 | 531 |
| 313 | 20240304 | 142000 | 109722666000 | 467000 | 467000 | 467500 | 466500 | 160 |
| 314 | 20240304 | 141900 | 109647926000 | 467000 | 467000 | 467500 | 467000 | 247 |
| 315 | 20240304 | 141800 | 109532533500 | 467000 | 467500 | 467500 | 466500 | 288 |
| 316 | 20240304 | 141700 | 109398024500 | 467000 | 467500 | 467500 | 466500 | 213 |
| 317 | 20240304 | 141600 | 109298550000 | 467500 | 467000 | 467500 | 466500 | 348 |
| 318 | 20240304 | 141500 | 109136065500 | 466500 | 467000 | 467000 | 466500 | 225 |
| 319 | 20240304 | 141400 | 109031003500 | 467000 | 467500 | 467500 | 466500 | 453 |
| 320 | 20240304 | 141300 | 108819439500 | 467000 | 467500 | 467500 | 467000 | 116 |
| 321 | 20240304 | 141200 | 108765225500 | 467500 | 467500 | 467500 | 467000 | 249 |
| 322 | 20240304 | 141100 | 108648824500 | 467000 | 468000 | 468000 | 467000 | 291 |
| 323 | 20240304 | 141000 | 108512791000 | 468000 | 467500 | 468000 | 467500 | 78 |
| 324 | 20240304 | 140900 | 108476290000 | 468000 | 467500 | 468000 | 467500 | 138 |
| 325 | 20240304 | 140800 | 108411744500 | 468000 | 467000 | 468000 | 467000 | 391 |
| 326 | 20240304 | 140700 | 108229075000 | 467000 | 468000 | 468000 | 466500 | 329 |
| 327 | 20240304 | 140600 | 108075382000 | 468000 | 468000 | 468000 | 467500 | 1049 |
| 328 | 20240304 | 140500 | 107584870000 | 468000 | 468000 | 468000 | 467500 | 138 |
| 329 | 20240304 | 140400 | 107520303000 | 467500 | 467000 | 468000 | 466500 | 1055 |
| 330 | 20240304 | 140300 | 107027478500 | 466500 | 466500 | 467000 | 466500 | 253 |
| 331 | 20240304 | 140200 | 106909367500 | 467000 | 466500 | 467000 | 466500 | 294 |
| 332 | 20240304 | 140100 | 106772117500 | 466500 | 467000 | 467500 | 466500 | 2087 |
| 333 | 20240304 | 140000 | 105797877000 | 467000 | 467500 | 467500 | 467000 | 273 |
| 334 | 20240304 | 135900 | 105670319000 | 467500 | 467500 | 467500 | 467000 | 160 |
| 335 | 20240304 | 135800 | 105595565500 | 467500 | 467500 | 467500 | 467000 | 117 |
| 336 | 20240304 | 135700 | 105540891500 | 467500 | 467500 | 467500 | 467000 | 254 |
| 337 | 20240304 | 135600 | 105422206000 | 467500 | 467000 | 467500 | 467000 | 217 |
| 338 | 20240304 | 135500 | 105320785500 | 467500 | 467500 | 467500 | 467000 | 154 |
| 339 | 20240304 | 135400 | 105248814500 | 467000 | 467000 | 467500 | 467000 | 127 |
| 340 | 20240304 | 135300 | 105189471000 | 467500 | 467500 | 467500 | 467000 | 167 |
| 341 | 20240304 | 135200 | 105111411500 | 467000 | 467000 | 467500 | 467000 | 111 |
| 342 | 20240304 | 135100 | 105059544500 | 467500 | 467500 | 467500 | 467000 | 341 |
| 343 | 20240304 | 135000 | 104900254000 | 467500 | 467500 | 467500 | 467000 | 147 |
| 344 | 20240304 | 134900 | 104831551000 | 467000 | 467500 | 467500 | 467000 | 120 |
| 345 | 20240304 | 134800 | 104775459500 | 467500 | 467500 | 467500 | 467000 | 172 |
| 346 | 20240304 | 134700 | 104695111000 | 467500 | 467500 | 467500 | 467000 | 101 |
| 347 | 20240304 | 134600 | 104647896000 | 467500 | 467500 | 467500 | 467000 | 165 |
| 348 | 20240304 | 134500 | 104570768000 | 467500 | 468000 | 468000 | 467000 | 220 |
| 349 | 20240304 | 134400 | 104467947000 | 468000 | 468500 | 468500 | 467500 | 313 |
| 350 | 20240304 | 134300 | 104321504500 | 468500 | 468000 | 468500 | 468000 | 126 |
| 351 | 20240304 | 134200 | 104262523500 | 468500 | 467500 | 468500 | 467500 | 223 |
| 352 | 20240304 | 134100 | 104158198000 | 468000 | 467500 | 468000 | 467000 | 390 |
| 353 | 20240304 | 134000 | 103975846500 | 467500 | 467000 | 467500 | 467000 | 170 |
| 354 | 20240304 | 133900 | 103896407500 | 467500 | 467500 | 467500 | 467000 | 132 |
| 355 | 20240304 | 133800 | 103834724000 | 467500 | 468500 | 468500 | 467500 | 1105 |
| 356 | 20240304 | 133700 | 103317700500 | 468500 | 468500 | 468500 | 468000 | 181 |
| 357 | 20240304 | 133600 | 103232903500 | 468500 | 468000 | 468500 | 468000 | 168 |
| 358 | 20240304 | 133500 | 103154256000 | 468500 | 468500 | 468500 | 468000 | 118 |
| 359 | 20240304 | 133400 | 103098978500 | 468500 | 468500 | 468500 | 468000 | 507 |
| 360 | 20240304 | 133300 | 102861630500 | 468500 | 468500 | 468500 | 468000 | 150 |
| 361 | 20240304 | 133200 | 102791367500 | 468500 | 468000 | 468500 | 467500 | 259 |
| 362 | 20240304 | 133100 | 102670160500 | 468000 | 468000 | 468000 | 467500 | 167 |
| 363 | 20240304 | 133000 | 102592018000 | 468000 | 468000 | 468000 | 467500 | 117 |
| 364 | 20240304 | 132900 | 102537268500 | 468000 | 468000 | 468000 | 467500 | 123 |
| 365 | 20240304 | 132800 | 102479734500 | 467500 | 468000 | 468000 | 467500 | 129 |
| 366 | 20240304 | 132700 | 102419400500 | 468000 | 468000 | 468000 | 467500 | 117 |
| 367 | 20240304 | 132600 | 102364657500 | 468000 | 467500 | 468000 | 467500 | 252 |
| 368 | 20240304 | 132500 | 102246785000 | 468000 | 468000 | 468000 | 467500 | 652 |
| 369 | 20240304 | 132400 | 101941808000 | 468000 | 468000 | 468000 | 467500 | 144 |
| 370 | 20240304 | 132300 | 101874463000 | 468000 | 468000 | 468000 | 467500 | 392 |
| 371 | 20240304 | 132200 | 101691035000 | 468000 | 467500 | 468000 | 467000 | 258 |
| 372 | 20240304 | 132100 | 101570413000 | 467500 | 467500 | 467500 | 467000 | 133 |
| 373 | 20240304 | 132000 | 101508251500 | 467000 | 467500 | 467500 | 467000 | 132 |
| 374 | 20240304 | 131900 | 101446581500 | 467500 | 467500 | 467500 | 467000 | 705 |
| 375 | 20240304 | 131800 | 101117293500 | 467500 | 467500 | 467500 | 467000 | 116 |
| 376 | 20240304 | 131700 | 101063072500 | 467000 | 467000 | 467500 | 467000 | 99 |
| 377 | 20240304 | 131600 | 101016810500 | 467500 | 467500 | 467500 | 467000 | 141 |
| 378 | 20240304 | 131500 | 100950899000 | 467000 | 467000 | 467500 | 466500 | 686 |
| 379 | 20240304 | 131400 | 100630559500 | 467000 | 466500 | 467000 | 466500 | 321 |
| 380 | 20240304 | 131300 | 100480757500 | 467000 | 468000 | 468000 | 466500 | 2005 |
| 381 | 20240304 | 131200 | 99543998000 | 468000 | 468000 | 468000 | 467500 | 85 |
| 382 | 20240304 | 131100 | 99504220500 | 467500 | 468000 | 468000 | 467500 | 170 |
| 383 | 20240304 | 131000 | 99424691500 | 467500 | 467500 | 468000 | 467500 | 446 |
| 384 | 20240304 | 130900 | 99215985000 | 468000 | 468000 | 468000 | 467500 | 44 |
| 385 | 20240304 | 130800 | 99195398000 | 468000 | 467500 | 468000 | 467500 | 326 |
| 386 | 20240304 | 130700 | 99042905000 | 468000 | 467500 | 468000 | 467500 | 141 |
| 387 | 20240304 | 130600 | 98976949500 | 468000 | 468500 | 469000 | 467500 | 1745 |
| 388 | 20240304 | 130500 | 98159845500 | 469000 | 469000 | 469000 | 468500 | 72 |
| 389 | 20240304 | 130400 | 98126092000 | 468500 | 469500 | 469500 | 468500 | 753 |
| 390 | 20240304 | 130300 | 97772888000 | 469500 | 469500 | 469500 | 469000 | 253 |
| 391 | 20240304 | 130200 | 97654117000 | 469000 | 469000 | 469500 | 469000 | 133 |
| 392 | 20240304 | 130100 | 97591711000 | 469500 | 469500 | 469500 | 469000 | 137 |
| 393 | 20240304 | 130000 | 97527399500 | 469500 | 469500 | 469500 | 469000 | 134 |
| 394 | 20240304 | 125900 | 97464520000 | 469500 | 469500 | 469500 | 469000 | 197 |
| 395 | 20240304 | 125800 | 97372044000 | 469500 | 470000 | 470500 | 469500 | 515 |
| 396 | 20240304 | 125700 | 97130060500 | 470000 | 471000 | 471000 | 470000 | 355 |
| 397 | 20240304 | 125600 | 96963020500 | 471000 | 471000 | 471000 | 470500 | 521 |
| 398 | 20240304 | 125500 | 96717752500 | 471000 | 471000 | 471000 | 470500 | 242 |
| 399 | 20240304 | 125400 | 96603812500 | 471000 | 471000 | 471000 | 470500 | 397 |
| 400 | 20240304 | 125300 | 96416877500 | 471000 | 471000 | 471000 | 470500 | 289 |
| 401 | 20240304 | 125200 | 96280823500 | 471000 | 471000 | 471000 | 470500 | 341 |
| 402 | 20240304 | 125100 | 96120302500 | 471000 | 471000 | 471500 | 470500 | 860 |
| 403 | 20240304 | 125000 | 95715188500 | 471000 | 471000 | 471000 | 470500 | 340 |
| 404 | 20240304 | 124900 | 95555092000 | 471000 | 470500 | 471000 | 470000 | 800 |
| 405 | 20240304 | 124800 | 95178467000 | 470000 | 469500 | 470500 | 469500 | 1074 |
| 406 | 20240304 | 124700 | 94673559000 | 470000 | 470000 | 470000 | 469000 | 957 |
| 407 | 20240304 | 124600 | 94224071000 | 470000 | 470000 | 470000 | 469500 | 194 |
| 408 | 20240304 | 124500 | 94132921500 | 470000 | 470000 | 470000 | 469500 | 456 |
| 409 | 20240304 | 124400 | 93918715500 | 469500 | 469500 | 470000 | 469500 | 218 |
| 410 | 20240304 | 124300 | 93816266500 | 469500 | 469000 | 470000 | 468500 | 1180 |
| 411 | 20240304 | 124200 | 93262588000 | 469000 | 468500 | 469000 | 468500 | 267 |
| 412 | 20240304 | 124100 | 93137391500 | 469000 | 468500 | 469000 | 468500 | 163 |
| 413 | 20240304 | 124000 | 93060997500 | 469000 | 469500 | 470000 | 468500 | 696 |
| 414 | 20240304 | 123900 | 92734320500 | 469500 | 470000 | 470000 | 469500 | 127 |
| 415 | 20240304 | 123800 | 92674656000 | 470000 | 469500 | 470000 | 469500 | 216 |
| 416 | 20240304 | 123700 | 92573156500 | 469500 | 469500 | 470000 | 469500 | 195 |
| 417 | 20240304 | 123600 | 92481560000 | 469500 | 469500 | 470000 | 469500 | 308 |
| 418 | 20240304 | 123500 | 92336856500 | 469500 | 469000 | 469500 | 468500 | 292 |
| 419 | 20240304 | 123400 | 92199871500 | 469000 | 468500 | 469500 | 468500 | 421 |
| 420 | 20240304 | 123300 | 92002429000 | 469500 | 468500 | 469500 | 468500 | 217 |
| 421 | 20240304 | 123200 | 91900657500 | 468500 | 469000 | 469000 | 468500 | 144 |
| 422 | 20240304 | 123100 | 91833127500 | 469000 | 469000 | 469000 | 468000 | 124 |
| 423 | 20240304 | 123000 | 91775016500 | 468500 | 468500 | 469000 | 468000 | 166 |
| 424 | 20240304 | 122900 | 91697243000 | 468500 | 468500 | 469000 | 468000 | 489 |
| 425 | 20240304 | 122800 | 91468082000 | 468500 | 468000 | 469500 | 468000 | 849 |
| 426 | 20240304 | 122700 | 91069953500 | 468500 | 468500 | 468500 | 468000 | 94 |
| 427 | 20240304 | 122600 | 91025917500 | 468000 | 468000 | 469000 | 468000 | 262 |
| 428 | 20240304 | 122500 | 90903146500 | 468500 | 468500 | 468500 | 468000 | 202 |
| 429 | 20240304 | 122400 | 90808538500 | 468000 | 468500 | 468500 | 468000 | 283 |
| 430 | 20240304 | 122300 | 90676074000 | 468500 | 468500 | 468500 | 468000 | 153 |
| 431 | 20240304 | 122200 | 90604399500 | 468500 | 468500 | 468500 | 468000 | 99 |
| 432 | 20240304 | 122100 | 90558037000 | 468500 | 468500 | 469000 | 468000 | 334 |
| 433 | 20240304 | 122000 | 90401567500 | 468500 | 468000 | 468500 | 468000 | 166 |
| 434 | 20240304 | 121900 | 90323832500 | 468000 | 469000 | 469000 | 468000 | 642 |
| 435 | 20240304 | 121800 | 90023035500 | 469000 | 469000 | 469500 | 468500 | 211 |
| 436 | 20240304 | 121700 | 89924086000 | 468500 | 469000 | 469000 | 468500 | 188 |
| 437 | 20240304 | 121600 | 89835956000 | 468500 | 469000 | 469000 | 468500 | 116 |
| 438 | 20240304 | 121500 | 89781571000 | 468500 | 468500 | 469000 | 468000 | 403 |
| 439 | 20240304 | 121400 | 89592730000 | 468000 | 468000 | 468500 | 468000 | 165 |
| 440 | 20240304 | 121300 | 89515450000 | 468500 | 468500 | 468500 | 468000 | 101 |
| 441 | 20240304 | 121200 | 89468142000 | 468500 | 468000 | 468500 | 467500 | 253 |
| 442 | 20240304 | 121100 | 89349757500 | 468000 | 467500 | 468500 | 467500 | 691 |
| 443 | 20240304 | 121000 | 89026440500 | 467500 | 468500 | 468500 | 467500 | 585 |
| 444 | 20240304 | 120900 | 88752710500 | 468500 | 469000 | 469000 | 468000 | 199 |
| 445 | 20240304 | 120800 | 88659478000 | 468500 | 469000 | 469000 | 468500 | 346 |
| 446 | 20240304 | 120700 | 88497302500 | 469000 | 468500 | 469000 | 468500 | 194 |
| 447 | 20240304 | 120600 | 88406390500 | 468500 | 469500 | 469500 | 468500 | 713 |
| 448 | 20240304 | 120500 | 88072076000 | 469500 | 470000 | 470000 | 469500 | 558 |
| 449 | 20240304 | 120400 | 87810063500 | 470000 | 470000 | 470000 | 469500 | 141 |
| 450 | 20240304 | 120300 | 87743804000 | 470000 | 470000 | 470500 | 470000 | 323 |
| 451 | 20240304 | 120200 | 87591974500 | 470000 | 470000 | 470500 | 470000 | 420 |
| 452 | 20240304 | 120100 | 87394512000 | 470500 | 470500 | 470500 | 470000 | 147 |
| 453 | 20240304 | 120000 | 87325377500 | 470500 | 470500 | 470500 | 470000 | 412 |
| 454 | 20240304 | 115900 | 87131679500 | 470000 | 470000 | 470500 | 469500 | 362 |
| 455 | 20240304 | 115800 | 86961524500 | 470000 | 470000 | 470000 | 469500 | 216 |
| 456 | 20240304 | 115700 | 86860064000 | 470000 | 470000 | 470000 | 469500 | 193 |
| 457 | 20240304 | 115600 | 86769398000 | 469500 | 470000 | 470000 | 469500 | 761 |
| 458 | 20240304 | 115500 | 86411838000 | 470000 | 470000 | 470500 | 469500 | 865 |
| 459 | 20240304 | 115400 | 86005401500 | 470000 | 470500 | 470500 | 470000 | 177 |
| 460 | 20240304 | 115300 | 85922154500 | 470500 | 470500 | 470500 | 470000 | 216 |
| 461 | 20240304 | 115200 | 85820576000 | 470000 | 470000 | 470500 | 470000 | 731 |
| 462 | 20240304 | 115100 | 85476937500 | 470000 | 470500 | 470500 | 470000 | 349 |
| 463 | 20240304 | 115000 | 85312779500 | 470500 | 471500 | 471500 | 470000 | 1375 |
| 464 | 20240304 | 114900 | 84665397500 | 471500 | 471500 | 471500 | 471000 | 289 |
| 465 | 20240304 | 114800 | 84529194000 | 471500 | 471500 | 471500 | 471000 | 212 |
| 466 | 20240304 | 114700 | 84429290500 | 471500 | 471500 | 471500 | 471000 | 338 |
| 467 | 20240304 | 114600 | 84269980000 | 471000 | 471500 | 471500 | 471000 | 344 |
| 468 | 20240304 | 114500 | 84107837000 | 471000 | 471500 | 471500 | 471000 | 106 |
| 469 | 20240304 | 114400 | 84057872500 | 471500 | 471500 | 471500 | 471000 | 242 |
| 470 | 20240304 | 114300 | 83943813000 | 471500 | 471000 | 471500 | 470500 | 356 |
| 471 | 20240304 | 114200 | 83776126000 | 471000 | 471000 | 471000 | 470500 | 504 |
| 472 | 20240304 | 114100 | 83538760000 | 471000 | 471000 | 471000 | 470500 | 274 |
| 473 | 20240304 | 114000 | 83409732000 | 471000 | 471000 | 471000 | 470500 | 273 |
| 474 | 20240304 | 113900 | 83281176500 | 471000 | 471000 | 471500 | 470500 | 307 |
| 475 | 20240304 | 113800 | 83136635500 | 471000 | 471500 | 471500 | 470500 | 505 |
| 476 | 20240304 | 113700 | 82898723500 | 471500 | 471000 | 471500 | 470500 | 570 |
| 477 | 20240304 | 113600 | 82630266000 | 471500 | 471000 | 471500 | 470500 | 330 |
| 478 | 20240304 | 113500 | 82474801000 | 471000 | 471000 | 471000 | 470500 | 463 |
| 479 | 20240304 | 113400 | 82256739000 | 471000 | 471500 | 471500 | 470500 | 926 |
| 480 | 20240304 | 113300 | 81820595000 | 471500 | 471000 | 471500 | 470500 | 556 |
| 481 | 20240304 | 113200 | 81558685000 | 471000 | 471000 | 471000 | 470500 | 296 |
| 482 | 20240304 | 113100 | 81419288000 | 471000 | 471000 | 471000 | 470500 | 253 |
| 483 | 20240304 | 113000 | 81300156500 | 471000 | 471000 | 471000 | 470500 | 285 |
| 484 | 20240304 | 112900 | 81165938500 | 471000 | 471000 | 471000 | 470500 | 172 |
| 485 | 20240304 | 112800 | 81084945000 | 471000 | 471000 | 471500 | 470500 | 615 |
| 486 | 20240304 | 112700 | 80795261000 | 471000 | 471000 | 471000 | 470500 | 319 |
| 487 | 20240304 | 112600 | 80645022000 | 471000 | 471000 | 471000 | 470500 | 203 |
| 488 | 20240304 | 112500 | 80549445500 | 471000 | 471000 | 471000 | 470500 | 265 |
| 489 | 20240304 | 112400 | 80424645000 | 471000 | 471000 | 471500 | 470500 | 1030 |
| 490 | 20240304 | 112300 | 79939421000 | 471000 | 471000 | 471500 | 470500 | 963 |
| 491 | 20240304 | 112200 | 79485790500 | 471000 | 471000 | 471000 | 470500 | 390 |
| 492 | 20240304 | 112100 | 79302157500 | 470500 | 471000 | 471000 | 470500 | 473 |
| 493 | 20240304 | 112000 | 79079422000 | 471000 | 471500 | 471500 | 470000 | 735 |
| 494 | 20240304 | 111900 | 78733367500 | 471000 | 471000 | 471500 | 470500 | 739 |
| 495 | 20240304 | 111800 | 78385304500 | 471000 | 470000 | 471000 | 469500 | 2686 |
| 496 | 20240304 | 111700 | 77122286000 | 470000 | 468500 | 470000 | 468000 | 6575 |
| 497 | 20240304 | 111600 | 74037479500 | 468500 | 468000 | 468500 | 467500 | 443 |
| 498 | 20240304 | 111500 | 73829999000 | 468000 | 468000 | 468000 | 467500 | 337 |
| 499 | 20240304 | 111400 | 73672295500 | 467500 | 468000 | 468000 | 467500 | 610 |
| 500 | 20240304 | 111300 | 73386824000 | 468000 | 468000 | 468000 | 467500 | 236 |
| 501 | 20240304 | 111200 | 73276397000 | 468000 | 468000 | 468000 | 467500 | 219 |
| 502 | 20240304 | 111100 | 73173920500 | 468000 | 468500 | 468500 | 468000 | 870 |
| 503 | 20240304 | 111000 | 72766669000 | 468500 | 468500 | 468500 | 468000 | 489 |
| 504 | 20240304 | 110900 | 72537724000 | 468000 | 468500 | 468500 | 468000 | 227 |
| 505 | 20240304 | 110800 | 72431425000 | 468000 | 468500 | 468500 | 468000 | 258 |
| 506 | 20240304 | 110700 | 72310580500 | 468500 | 468500 | 468500 | 468000 | 288 |
| 507 | 20240304 | 110600 | 72175684500 | 468500 | 468000 | 468500 | 468000 | 181 |
| 508 | 20240304 | 110500 | 72090905500 | 468000 | 468500 | 468500 | 468000 | 258 |
| 509 | 20240304 | 110400 | 71970049000 | 468500 | 468500 | 468500 | 468000 | 286 |
| 510 | 20240304 | 110300 | 71836121000 | 468500 | 468000 | 468500 | 468000 | 559 |
| 511 | 20240304 | 110200 | 71574315500 | 468500 | 468000 | 468500 | 467500 | 829 |
| 512 | 20240304 | 110100 | 71186283500 | 468000 | 468000 | 468000 | 467500 | 565 |
| 513 | 20240304 | 110000 | 70921891500 | 468000 | 468000 | 468000 | 467500 | 317 |
| 514 | 20240304 | 105900 | 70773580000 | 468000 | 468000 | 468000 | 467500 | 182 |
| 515 | 20240304 | 105800 | 70688425500 | 468000 | 468000 | 468000 | 467500 | 408 |
| 516 | 20240304 | 105700 | 70497592500 | 468000 | 468500 | 468500 | 467000 | 874 |
| 517 | 20240304 | 105600 | 70088814000 | 468500 | 468500 | 468500 | 468000 | 315 |
| 518 | 20240304 | 105500 | 69941322500 | 468000 | 468500 | 468500 | 468000 | 292 |
| 519 | 20240304 | 105400 | 69804592500 | 468000 | 468500 | 468500 | 468000 | 534 |
| 520 | 20240304 | 105300 | 69554587000 | 468500 | 468500 | 468500 | 468000 | 875 |
| 521 | 20240304 | 105200 | 69145017500 | 468500 | 468500 | 468500 | 468000 | 670 |
| 522 | 20240304 | 105100 | 68831214000 | 468500 | 468000 | 468500 | 467500 | 905 |
| 523 | 20240304 | 105000 | 68407615500 | 468000 | 468000 | 468000 | 467500 | 294 |
| 524 | 20240304 | 104900 | 68270083000 | 468000 | 468000 | 468000 | 467500 | 265 |
| 525 | 20240304 | 104800 | 68146073000 | 468000 | 468000 | 468000 | 467500 | 417 |
| 526 | 20240304 | 104700 | 67950992000 | 468000 | 468000 | 468000 | 467500 | 210 |
| 527 | 20240304 | 104600 | 67852738500 | 468000 | 468000 | 468000 | 467500 | 262 |
| 528 | 20240304 | 104500 | 67730159500 | 468000 | 468000 | 468000 | 467500 | 185 |
| 529 | 20240304 | 104400 | 67643623500 | 468000 | 468000 | 468000 | 467500 | 574 |
| 530 | 20240304 | 104300 | 67375118000 | 468000 | 467000 | 468000 | 466500 | 3329 |
| 531 | 20240304 | 104200 | 65819648000 | 467000 | 467000 | 467000 | 466500 | 261 |
| 532 | 20240304 | 104100 | 65697817000 | 467000 | 467000 | 467000 | 466500 | 261 |
| 533 | 20240304 | 104000 | 65575961000 | 467000 | 467000 | 467000 | 466500 | 249 |
| 534 | 20240304 | 103900 | 65459737500 | 467000 | 467000 | 467000 | 466500 | 291 |
| 535 | 20240304 | 103800 | 65323919500 | 467000 | 467000 | 467000 | 466500 | 324 |
| 536 | 20240304 | 103700 | 65172704000 | 467000 | 467000 | 467000 | 466500 | 292 |
| 537 | 20240304 | 103600 | 65036344000 | 467000 | 466500 | 467000 | 466500 | 300 |
| 538 | 20240304 | 103500 | 64896329500 | 466500 | 467000 | 467000 | 466500 | 256 |
| 539 | 20240304 | 103400 | 64776856500 | 467000 | 466500 | 467000 | 466500 | 324 |
| 540 | 20240304 | 103300 | 64625633500 | 466500 | 467000 | 467000 | 466500 | 292 |
| 541 | 20240304 | 103200 | 64489368000 | 467000 | 467000 | 467000 | 466500 | 210 |
| 542 | 20240304 | 103100 | 64391366500 | 467000 | 467500 | 467500 | 466500 | 1762 |
| 543 | 20240304 | 103000 | 63568604000 | 467500 | 467500 | 467500 | 467000 | 258 |
| 544 | 20240304 | 102900 | 63448044500 | 467500 | 467500 | 467500 | 467000 | 255 |
| 545 | 20240304 | 102800 | 63328848500 | 467500 | 467500 | 467500 | 467000 | 328 |
| 546 | 20240304 | 102700 | 63175509000 | 467500 | 468000 | 468000 | 467000 | 506 |
| 547 | 20240304 | 102600 | 62938917000 | 468000 | 467500 | 468000 | 467000 | 331 |
| 548 | 20240304 | 102500 | 62784141000 | 467500 | 467500 | 467500 | 467000 | 613 |
| 549 | 20240304 | 102400 | 62497566500 | 467000 | 467000 | 467500 | 467000 | 239 |
| 550 | 20240304 | 102300 | 62385873500 | 467500 | 468000 | 468000 | 467000 | 690 |
| 551 | 20240304 | 102200 | 62063276500 | 467500 | 468000 | 468500 | 467500 | 1558 |
| 552 | 20240304 | 102100 | 61334405000 | 468500 | 468000 | 468500 | 468000 | 1423 |
| 553 | 20240304 | 102000 | 60668409500 | 468000 | 468500 | 468500 | 468000 | 793 |
| 554 | 20240304 | 101900 | 60296971500 | 468500 | 468000 | 468500 | 468000 | 815 |
| 555 | 20240304 | 101800 | 59915338000 | 468000 | 467500 | 468000 | 467500 | 682 |
| 556 | 20240304 | 101700 | 59596235500 | 467500 | 466500 | 468000 | 466500 | 992 |
| 557 | 20240304 | 101600 | 59132661000 | 467000 | 467000 | 467000 | 466500 | 599 |
| 558 | 20240304 | 101500 | 58853138000 | 466500 | 466500 | 467000 | 466000 | 474 |
| 559 | 20240304 | 101400 | 58632069000 | 466500 | 466500 | 466500 | 466000 | 277 |
| 560 | 20240304 | 101300 | 58502879500 | 466000 | 466000 | 466500 | 466000 | 257 |
| 561 | 20240304 | 101200 | 58383041500 | 466500 | 466500 | 466500 | 466000 | 473 |
| 562 | 20240304 | 101100 | 58162487500 | 466000 | 466500 | 466500 | 466000 | 669 |
| 563 | 20240304 | 101000 | 57850487500 | 467000 | 468000 | 468000 | 466500 | 3383 |
| 564 | 20240304 | 100900 | 56269462500 | 468000 | 468000 | 468000 | 467500 | 383 |
| 565 | 20240304 | 100800 | 56090279500 | 468000 | 468000 | 468000 | 467500 | 927 |
| 566 | 20240304 | 100700 | 55656509500 | 468000 | 468000 | 468000 | 467500 | 660 |
| 567 | 20240304 | 100600 | 55347679500 | 468000 | 467500 | 468000 | 467000 | 1329 |
| 568 | 20240304 | 100500 | 54726393000 | 467500 | 467000 | 467500 | 466500 | 896 |
| 569 | 20240304 | 100400 | 54308000500 | 467000 | 467000 | 467000 | 466500 | 291 |
| 570 | 20240304 | 100300 | 54172184500 | 466500 | 467000 | 467000 | 466500 | 417 |
| 571 | 20240304 | 100200 | 53977530500 | 466500 | 467000 | 467000 | 466500 | 799 |
| 572 | 20240304 | 100100 | 53604517500 | 467000 | 465000 | 467000 | 465000 | 2335 |
| 573 | 20240304 | 100000 | 52516231500 | 465500 | 464000 | 465500 | 464000 | 739 |
| 574 | 20240304 | 095900 | 52172529500 | 464000 | 465000 | 465500 | 464000 | 473 |
| 575 | 20240304 | 095800 | 51952606500 | 465000 | 464500 | 465500 | 464000 | 528 |
| 576 | 20240304 | 095700 | 51707115000 | 464000 | 464500 | 465500 | 464000 | 1587 |
| 577 | 20240304 | 095600 | 50969718500 | 464000 | 465000 | 465500 | 464000 | 514 |
| 578 | 20240304 | 095500 | 50730771500 | 465500 | 465000 | 465500 | 463500 | 1753 |
| 579 | 20240304 | 095400 | 49916602000 | 465000 | 465000 | 465500 | 465000 | 194 |
| 580 | 20240304 | 095300 | 49826368000 | 465000 | 464500 | 465500 | 464500 | 276 |
| 581 | 20240304 | 095200 | 49697917000 | 465000 | 465000 | 465500 | 464500 | 434 |
| 582 | 20240304 | 095100 | 49496068500 | 465500 | 465000 | 465500 | 464500 | 529 |
| 583 | 20240304 | 095000 | 49250102500 | 465000 | 465500 | 466000 | 464500 | 535 |
| 584 | 20240304 | 094900 | 49001209500 | 465500 | 466000 | 466000 | 465500 | 259 |
| 585 | 20240304 | 094800 | 48880574000 | 465500 | 465500 | 466000 | 465000 | 487 |
| 586 | 20240304 | 094700 | 48653834000 | 465500 | 465500 | 466000 | 465000 | 355 |
| 587 | 20240304 | 094600 | 48488599000 | 465500 | 465500 | 466000 | 465000 | 389 |
| 588 | 20240304 | 094500 | 48307561500 | 465500 | 465500 | 466000 | 464500 | 1185 |
| 589 | 20240304 | 094400 | 47756049500 | 465500 | 466000 | 466500 | 465500 | 603 |
| 590 | 20240304 | 094300 | 47475030000 | 466000 | 466000 | 466500 | 466000 | 527 |
| 591 | 20240304 | 094200 | 47229352500 | 466500 | 465500 | 466500 | 465000 | 759 |
| 592 | 20240304 | 094100 | 46875683500 | 465500 | 465500 | 466000 | 465000 | 1113 |
| 593 | 20240304 | 094000 | 46357474000 | 465500 | 465000 | 465500 | 464500 | 581 |
| 594 | 20240304 | 093900 | 46087148000 | 465000 | 464000 | 465000 | 464000 | 786 |
| 595 | 20240304 | 093800 | 45721926500 | 464500 | 464500 | 464500 | 464000 | 422 |
| 596 | 20240304 | 093700 | 45526032500 | 464500 | 464000 | 464500 | 463500 | 504 |
| 597 | 20240304 | 093600 | 45292057500 | 463500 | 464000 | 464500 | 463500 | 799 |
| 598 | 20240304 | 093500 | 44921439000 | 464000 | 465000 | 465500 | 464000 | 708 |
| 599 | 20240304 | 093400 | 44592476500 | 465500 | 465000 | 466000 | 465000 | 762 |
| 600 | 20240304 | 093300 | 44237831500 | 465000 | 465000 | 465500 | 464000 | 1409 |
| 601 | 20240304 | 093200 | 43583226500 | 464500 | 466500 | 466500 | 464500 | 660 |
| 602 | 20240304 | 093100 | 43276093500 | 466000 | 467000 | 467000 | 466000 | 526 |
| 603 | 20240304 | 093000 | 43030716000 | 467500 | 466500 | 467500 | 466500 | 589 |
| 604 | 20240304 | 092900 | 42755671500 | 466500 | 465500 | 466500 | 465500 | 782 |
| 605 | 20240304 | 092800 | 42391314000 | 465500 | 466500 | 466500 | 465000 | 1023 |
| 606 | 20240304 | 092700 | 41914767500 | 466500 | 467000 | 467500 | 465500 | 938 |
| 607 | 20240304 | 092600 | 41477153000 | 466500 | 467000 | 468000 | 466000 | 1141 |
| 608 | 20240304 | 092500 | 40944525000 | 467500 | 468500 | 468500 | 467000 | 1183 |
| 609 | 20240304 | 092400 | 40390803000 | 469000 | 469000 | 469500 | 468500 | 975 |
| 610 | 20240304 | 092300 | 39933612000 | 469000 | 469000 | 469000 | 468500 | 2271 |
| 611 | 20240304 | 092200 | 38868588500 | 469000 | 467000 | 469000 | 467000 | 5100 |
| 612 | 20240304 | 092100 | 36481058000 | 467500 | 467500 | 468000 | 466000 | 2305 |
| 613 | 20240304 | 092000 | 35404636500 | 468000 | 468000 | 468000 | 466500 | 1672 |
| 614 | 20240304 | 091900 | 34623074500 | 467500 | 467500 | 468000 | 467500 | 1791 |
| 615 | 20240304 | 091800 | 33785235500 | 467500 | 467000 | 468000 | 466500 | 2811 |
| 616 | 20240304 | 091700 | 32471662500 | 467000 | 465500 | 467000 | 465000 | 3427 |
| 617 | 20240304 | 091600 | 30874946000 | 465000 | 466500 | 466500 | 464500 | 3087 |
| 618 | 20240304 | 091500 | 29438146000 | 466500 | 464500 | 466500 | 464500 | 5226 |
| 619 | 20240304 | 091400 | 27004902000 | 464500 | 464000 | 465000 | 463500 | 3156 |
| 620 | 20240304 | 091300 | 25540014500 | 464000 | 461500 | 464000 | 461000 | 3193 |
| 621 | 20240304 | 091200 | 24064784500 | 461500 | 460000 | 461500 | 460000 | 1259 |
| 622 | 20240304 | 091100 | 23484360000 | 460000 | 457500 | 460500 | 457000 | 3046 |
| 623 | 20240304 | 091000 | 22087740500 | 457500 | 457500 | 458000 | 457000 | 663 |
| 624 | 20240304 | 090900 | 21784359500 | 457500 | 456500 | 458500 | 456500 | 5296 |
| 625 | 20240304 | 090800 | 19360134000 | 456500 | 456500 | 457000 | 456000 | 1426 |
| 626 | 20240304 | 090700 | 18709294500 | 456500 | 456000 | 456500 | 454500 | 1788 |
| 627 | 20240304 | 090600 | 17894957000 | 456500 | 457500 | 457500 | 456000 | 2123 |
| 628 | 20240304 | 090500 | 16925969500 | 457500 | 454000 | 458000 | 454000 | 6896 |
| 629 | 20240304 | 090400 | 13781884500 | 454000 | 455500 | 455500 | 454000 | 1333 |
| 630 | 20240304 | 090300 | 13175548000 | 455500 | 456000 | 456000 | 454000 | 3295 |
| 631 | 20240304 | 090200 | 11676353500 | 456000 | 454500 | 456500 | 454000 | 6325 |
| 632 | 20240304 | 090100 | 8795846000 | 454500 | 453500 | 455000 | 453000 | 5414 |
| 633 | 20240304 | 090000 | 6337253500 | 454000 | 452500 | 454000 | 452500 | 13921 |