37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 193100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 3 | 20240312 | 193000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 4 | 20240312 | 192900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 5 | 20240312 | 192800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 6 | 20240312 | 192700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 7 | 20240312 | 192600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 8 | 20240312 | 192500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 9 | 20240312 | 192400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 10 | 20240312 | 192300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 11 | 20240312 | 192200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 12 | 20240312 | 192100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 13 | 20240312 | 192000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 14 | 20240312 | 191900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 15 | 20240312 | 191800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 16 | 20240312 | 191700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 17 | 20240312 | 191600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 18 | 20240312 | 191500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 19 | 20240312 | 191400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 20 | 20240312 | 191300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 21 | 20240312 | 191200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 22 | 20240312 | 191100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 23 | 20240312 | 191000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 24 | 20240312 | 190900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 25 | 20240312 | 190800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 26 | 20240312 | 190700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 27 | 20240312 | 190600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 28 | 20240312 | 190500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 29 | 20240312 | 190400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 30 | 20240312 | 190300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 31 | 20240312 | 190200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 32 | 20240312 | 190100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 33 | 20240312 | 190000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 34 | 20240312 | 185900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 35 | 20240312 | 185800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 36 | 20240312 | 185700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 37 | 20240312 | 185600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 38 | 20240312 | 185500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 39 | 20240312 | 185400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 40 | 20240312 | 185300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 41 | 20240312 | 185200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 42 | 20240312 | 185100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 43 | 20240312 | 185000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 44 | 20240312 | 184900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 45 | 20240312 | 184800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 46 | 20240312 | 184700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 47 | 20240312 | 184600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 48 | 20240312 | 184500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 49 | 20240312 | 184400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 50 | 20240312 | 184300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 51 | 20240312 | 184200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 52 | 20240312 | 184100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 53 | 20240312 | 184000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 54 | 20240312 | 183900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 55 | 20240312 | 183800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 56 | 20240312 | 183700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 57 | 20240312 | 183600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 58 | 20240312 | 183500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 59 | 20240312 | 183400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 60 | 20240312 | 183300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 61 | 20240312 | 183200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 62 | 20240312 | 183100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 63 | 20240312 | 183000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 64 | 20240312 | 182900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 65 | 20240312 | 182800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 66 | 20240312 | 182700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 67 | 20240312 | 182600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 68 | 20240312 | 182500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 69 | 20240312 | 182400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 70 | 20240312 | 182300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 71 | 20240312 | 182200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 72 | 20240312 | 182100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 73 | 20240312 | 182000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 74 | 20240312 | 181900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 75 | 20240312 | 181800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 76 | 20240312 | 181700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 77 | 20240312 | 181600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 78 | 20240312 | 181500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 79 | 20240312 | 181400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 80 | 20240312 | 181300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 81 | 20240312 | 181200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 82 | 20240312 | 181100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 83 | 20240312 | 181000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 84 | 20240312 | 180900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 85 | 20240312 | 180800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 86 | 20240312 | 180700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 87 | 20240312 | 180600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 88 | 20240312 | 180500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 89 | 20240312 | 180400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 90 | 20240312 | 180300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 91 | 20240312 | 180200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 92 | 20240312 | 180100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 93 | 20240312 | 180000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 94 | 20240312 | 175900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 95 | 20240312 | 175800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 96 | 20240312 | 175700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 97 | 20240312 | 175600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 98 | 20240312 | 175500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 99 | 20240312 | 175400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 100 | 20240312 | 175300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 101 | 20240312 | 175200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 102 | 20240312 | 175100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 103 | 20240312 | 175000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 104 | 20240312 | 174900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 105 | 20240312 | 174800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 106 | 20240312 | 174700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 107 | 20240312 | 174600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 108 | 20240312 | 174500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 109 | 20240312 | 174400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 110 | 20240312 | 174300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 111 | 20240312 | 174200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 112 | 20240312 | 174100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 113 | 20240312 | 174000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 114 | 20240312 | 173900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 115 | 20240312 | 173800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 116 | 20240312 | 173700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 117 | 20240312 | 173600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 118 | 20240312 | 173500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 119 | 20240312 | 173400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 120 | 20240312 | 173300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 121 | 20240312 | 173200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 122 | 20240312 | 173100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 123 | 20240312 | 173000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 124 | 20240312 | 172900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 125 | 20240312 | 172800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 126 | 20240312 | 172700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 127 | 20240312 | 172600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 128 | 20240312 | 172500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 129 | 20240312 | 172400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 130 | 20240312 | 172300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 131 | 20240312 | 172200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 132 | 20240312 | 172100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 133 | 20240312 | 172000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 134 | 20240312 | 171900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 135 | 20240312 | 171800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 136 | 20240312 | 171700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 137 | 20240312 | 171600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 138 | 20240312 | 171500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 139 | 20240312 | 171400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 140 | 20240312 | 171300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 141 | 20240312 | 171200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 142 | 20240312 | 171100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 143 | 20240312 | 171000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 144 | 20240312 | 170900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 145 | 20240312 | 170800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 146 | 20240312 | 170700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 147 | 20240312 | 170600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 148 | 20240312 | 170500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 149 | 20240312 | 170400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 150 | 20240312 | 170300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 151 | 20240312 | 170200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 152 | 20240312 | 170100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 153 | 20240312 | 170000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 154 | 20240312 | 165900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 155 | 20240312 | 165800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 156 | 20240312 | 165700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 157 | 20240312 | 165600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 158 | 20240312 | 165500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 159 | 20240312 | 165400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 160 | 20240312 | 165300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 161 | 20240312 | 165200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 162 | 20240312 | 165100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 163 | 20240312 | 165000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 164 | 20240312 | 164900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 165 | 20240312 | 164800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 166 | 20240312 | 164700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 167 | 20240312 | 164600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 168 | 20240312 | 164500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 169 | 20240312 | 164400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 170 | 20240312 | 164300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 171 | 20240312 | 164200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 172 | 20240312 | 164100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 173 | 20240312 | 164000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 174 | 20240312 | 163900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 175 | 20240312 | 163800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 176 | 20240312 | 163700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 177 | 20240312 | 163600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 178 | 20240312 | 163500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 179 | 20240312 | 163400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 180 | 20240312 | 163300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 181 | 20240312 | 163200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 182 | 20240312 | 163100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 183 | 20240312 | 163000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 184 | 20240312 | 162900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 185 | 20240312 | 162800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 186 | 20240312 | 162700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 187 | 20240312 | 162600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 188 | 20240312 | 162500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 189 | 20240312 | 162400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 190 | 20240312 | 162300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 191 | 20240312 | 162200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 192 | 20240312 | 162100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 193 | 20240312 | 162000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 194 | 20240312 | 161900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 195 | 20240312 | 161800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 196 | 20240312 | 161700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 197 | 20240312 | 161600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 198 | 20240312 | 161500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 199 | 20240312 | 161400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 200 | 20240312 | 161300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 201 | 20240312 | 161200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 202 | 20240312 | 161100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 203 | 20240312 | 161000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 204 | 20240312 | 160900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 205 | 20240312 | 160800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 206 | 20240312 | 160700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 207 | 20240312 | 160600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 208 | 20240312 | 160500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 209 | 20240312 | 160400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 210 | 20240312 | 160300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 211 | 20240312 | 160200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 212 | 20240312 | 160100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 213 | 20240312 | 160000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 214 | 20240312 | 155900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 215 | 20240312 | 155800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 216 | 20240312 | 155700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 217 | 20240312 | 155600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 218 | 20240312 | 155500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 219 | 20240312 | 155400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 220 | 20240312 | 155300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 221 | 20240312 | 155200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 222 | 20240312 | 155100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 223 | 20240312 | 155000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 224 | 20240312 | 154900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 225 | 20240312 | 154800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 226 | 20240312 | 154700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 227 | 20240312 | 154600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 228 | 20240312 | 154500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 229 | 20240312 | 154400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 230 | 20240312 | 154300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 231 | 20240312 | 154200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 232 | 20240312 | 154100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 233 | 20240312 | 154000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 234 | 20240312 | 153900 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 235 | 20240312 | 153800 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 236 | 20240312 | 153700 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 237 | 20240312 | 153600 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 238 | 20240312 | 153500 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 239 | 20240312 | 153400 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 240 | 20240312 | 153300 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 241 | 20240312 | 153200 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 0 |
| 242 | 20240312 | 153100 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 243 | 20240312 | 153000 | 162811540500 | 450500 | 450500 | 450500 | 450500 | 21266 |
| 244 | 20240312 | 152900 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 245 | 20240312 | 152800 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 246 | 20240312 | 152700 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 247 | 20240312 | 152600 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 248 | 20240312 | 152500 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 249 | 20240312 | 152400 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 250 | 20240312 | 152300 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 251 | 20240312 | 152200 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 252 | 20240312 | 152100 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 253 | 20240312 | 152000 | 153231207500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 254 | 20240312 | 151900 | 153231207500 | 452000 | 452000 | 452500 | 451500 | 1089 |
| 255 | 20240312 | 151800 | 152739132000 | 452000 | 452000 | 452500 | 452000 | 444 |
| 256 | 20240312 | 151700 | 152538372000 | 452500 | 452500 | 452500 | 452000 | 1204 |
| 257 | 20240312 | 151600 | 151993894000 | 452500 | 452500 | 452500 | 452000 | 1030 |
| 258 | 20240312 | 151500 | 151528009000 | 452500 | 452500 | 453000 | 452000 | 893 |
| 259 | 20240312 | 151400 | 151123931500 | 453000 | 453000 | 453000 | 452000 | 879 |
| 260 | 20240312 | 151300 | 150726026500 | 452500 | 452500 | 453000 | 452000 | 853 |
| 261 | 20240312 | 151200 | 150339975000 | 452500 | 452500 | 453000 | 452000 | 1033 |
| 262 | 20240312 | 151100 | 149872450000 | 452500 | 452500 | 453000 | 452000 | 1175 |
| 263 | 20240312 | 151000 | 149340661000 | 452500 | 453000 | 453000 | 452000 | 2536 |
| 264 | 20240312 | 150900 | 148193024000 | 453000 | 453000 | 453000 | 452500 | 1072 |
| 265 | 20240312 | 150800 | 147707449000 | 453000 | 453000 | 453000 | 452500 | 485 |
| 266 | 20240312 | 150700 | 147487793000 | 453000 | 453000 | 453000 | 452500 | 558 |
| 267 | 20240312 | 150600 | 147235073500 | 452500 | 452500 | 453000 | 452500 | 382 |
| 268 | 20240312 | 150500 | 147062106500 | 453000 | 453000 | 453000 | 452500 | 494 |
| 269 | 20240312 | 150400 | 146838517000 | 453000 | 452500 | 453000 | 452500 | 203 |
| 270 | 20240312 | 150300 | 146746573000 | 453000 | 453000 | 453000 | 452500 | 362 |
| 271 | 20240312 | 150200 | 146582645000 | 453000 | 453000 | 453000 | 452500 | 482 |
| 272 | 20240312 | 150100 | 146364447500 | 453000 | 453000 | 453000 | 452500 | 365 |
| 273 | 20240312 | 150000 | 146199216000 | 453000 | 452500 | 453000 | 452000 | 628 |
| 274 | 20240312 | 145900 | 145915009500 | 452500 | 453000 | 453000 | 452500 | 1071 |
| 275 | 20240312 | 145800 | 145430233500 | 453000 | 453000 | 453000 | 452500 | 857 |
| 276 | 20240312 | 145700 | 145042218500 | 453500 | 453500 | 453500 | 452500 | 1728 |
| 277 | 20240312 | 145600 | 144259421000 | 453000 | 453000 | 453500 | 452500 | 2901 |
| 278 | 20240312 | 145500 | 142945447000 | 453000 | 453000 | 453000 | 452500 | 270 |
| 279 | 20240312 | 145400 | 142823158000 | 453000 | 452500 | 453000 | 452000 | 2716 |
| 280 | 20240312 | 145300 | 141594069000 | 452000 | 452500 | 452500 | 452000 | 255 |
| 281 | 20240312 | 145200 | 141478728500 | 452500 | 452500 | 452500 | 452000 | 261 |
| 282 | 20240312 | 145100 | 141360710000 | 452000 | 452000 | 452500 | 452000 | 391 |
| 283 | 20240312 | 145000 | 141183902500 | 452000 | 452000 | 452500 | 452000 | 533 |
| 284 | 20240312 | 144900 | 140942874500 | 452500 | 452500 | 452500 | 451500 | 876 |
| 285 | 20240312 | 144800 | 140547217000 | 452000 | 452500 | 452500 | 452000 | 832 |
| 286 | 20240312 | 144700 | 140171089500 | 452000 | 452000 | 452500 | 451500 | 1911 |
| 287 | 20240312 | 144600 | 139307260000 | 452500 | 452500 | 452500 | 452000 | 370 |
| 288 | 20240312 | 144500 | 139139903000 | 452500 | 452000 | 452500 | 452000 | 237 |
| 289 | 20240312 | 144400 | 139032694000 | 452500 | 452500 | 452500 | 452000 | 598 |
| 290 | 20240312 | 144300 | 138762290500 | 452500 | 452500 | 452500 | 452000 | 426 |
| 291 | 20240312 | 144200 | 138569552000 | 452500 | 452500 | 452500 | 452000 | 348 |
| 292 | 20240312 | 144100 | 138412147500 | 452000 | 452500 | 453000 | 452000 | 654 |
| 293 | 20240312 | 144000 | 138116262500 | 452500 | 452500 | 452500 | 452000 | 235 |
| 294 | 20240312 | 143900 | 138009938000 | 452500 | 452500 | 452500 | 452000 | 560 |
| 295 | 20240312 | 143800 | 137756635000 | 452500 | 452500 | 453000 | 452000 | 2918 |
| 296 | 20240312 | 143700 | 136436567500 | 453000 | 452500 | 453000 | 452500 | 536 |
| 297 | 20240312 | 143600 | 136193868000 | 453000 | 453000 | 453000 | 452500 | 337 |
| 298 | 20240312 | 143500 | 136041284000 | 453000 | 453000 | 453000 | 452500 | 209 |
| 299 | 20240312 | 143400 | 135946625500 | 452500 | 453000 | 453000 | 452500 | 449 |
| 300 | 20240312 | 143300 | 135743284000 | 453000 | 453000 | 453000 | 452500 | 450 |
| 301 | 20240312 | 143200 | 135539449500 | 453000 | 453500 | 453500 | 452500 | 474 |
| 302 | 20240312 | 143100 | 135324707000 | 453500 | 453000 | 453500 | 452500 | 819 |
| 303 | 20240312 | 143000 | 134953664500 | 453000 | 453000 | 453500 | 452500 | 1376 |
| 304 | 20240312 | 142900 | 134330357000 | 453000 | 453000 | 453500 | 452500 | 570 |
| 305 | 20240312 | 142800 | 134072137500 | 453000 | 453000 | 453500 | 452500 | 891 |
| 306 | 20240312 | 142700 | 133668512000 | 452500 | 453000 | 453000 | 452500 | 445 |
| 307 | 20240312 | 142600 | 133466951000 | 453000 | 453000 | 453000 | 452500 | 399 |
| 308 | 20240312 | 142500 | 133286214500 | 453000 | 453000 | 453500 | 452500 | 455 |
| 309 | 20240312 | 142400 | 133080093000 | 453000 | 452500 | 453500 | 452500 | 735 |
| 310 | 20240312 | 142300 | 132747128000 | 453000 | 453500 | 453500 | 452500 | 412 |
| 311 | 20240312 | 142200 | 132560469500 | 453000 | 453000 | 453500 | 452500 | 1038 |
| 312 | 20240312 | 142100 | 132090183000 | 453000 | 453000 | 453500 | 452500 | 2650 |
| 313 | 20240312 | 142000 | 130889643000 | 453000 | 453000 | 453000 | 452500 | 434 |
| 314 | 20240312 | 141900 | 130693072000 | 453000 | 453000 | 453000 | 452500 | 363 |
| 315 | 20240312 | 141800 | 130528642000 | 453000 | 453000 | 453000 | 452500 | 368 |
| 316 | 20240312 | 141700 | 130361952000 | 453000 | 453000 | 453500 | 452500 | 716 |
| 317 | 20240312 | 141600 | 130037596000 | 453000 | 453000 | 453500 | 452500 | 339 |
| 318 | 20240312 | 141500 | 129884030500 | 453000 | 453000 | 453000 | 452500 | 495 |
| 319 | 20240312 | 141400 | 129659800500 | 453000 | 453000 | 453000 | 452500 | 299 |
| 320 | 20240312 | 141300 | 129524367000 | 453000 | 453000 | 453500 | 452500 | 1490 |
| 321 | 20240312 | 141200 | 128849388000 | 453000 | 453000 | 453000 | 452500 | 618 |
| 322 | 20240312 | 141100 | 128569451000 | 453000 | 453000 | 453000 | 452500 | 1023 |
| 323 | 20240312 | 141000 | 128106119500 | 453000 | 453000 | 453000 | 452500 | 600 |
| 324 | 20240312 | 140900 | 127834346500 | 452500 | 453000 | 453000 | 452500 | 356 |
| 325 | 20240312 | 140800 | 127673140000 | 453000 | 453000 | 453000 | 452500 | 403 |
| 326 | 20240312 | 140700 | 127490625500 | 453000 | 453000 | 453000 | 452500 | 310 |
| 327 | 20240312 | 140600 | 127350207500 | 453000 | 453000 | 453000 | 452500 | 371 |
| 328 | 20240312 | 140500 | 127182213500 | 452500 | 452500 | 453000 | 452500 | 249 |
| 329 | 20240312 | 140400 | 127069437500 | 453000 | 453000 | 453000 | 452500 | 580 |
| 330 | 20240312 | 140300 | 126806825500 | 453000 | 453500 | 453500 | 452500 | 1801 |
| 331 | 20240312 | 140200 | 125991091000 | 453000 | 453500 | 453500 | 453000 | 450 |
| 332 | 20240312 | 140100 | 125787156000 | 453500 | 453500 | 453500 | 453000 | 389 |
| 333 | 20240312 | 140000 | 125610784500 | 453500 | 453000 | 453500 | 452500 | 1006 |
| 334 | 20240312 | 135900 | 125154944000 | 453000 | 453000 | 453000 | 452500 | 308 |
| 335 | 20240312 | 135800 | 125015426500 | 453000 | 453000 | 453000 | 452500 | 421 |
| 336 | 20240312 | 135700 | 124824774500 | 452500 | 452500 | 453000 | 452500 | 441 |
| 337 | 20240312 | 135600 | 124625059500 | 453000 | 453000 | 453000 | 452500 | 199 |
| 338 | 20240312 | 135500 | 124534945000 | 453000 | 453500 | 453500 | 452500 | 887 |
| 339 | 20240312 | 135400 | 124133119000 | 453500 | 453500 | 453500 | 453000 | 466 |
| 340 | 20240312 | 135300 | 123921809000 | 453500 | 453500 | 453500 | 453000 | 177 |
| 341 | 20240312 | 135200 | 123841552000 | 453500 | 453500 | 453500 | 453000 | 211 |
| 342 | 20240312 | 135100 | 123745870500 | 453500 | 453500 | 453500 | 453000 | 433 |
| 343 | 20240312 | 135000 | 123549517500 | 453500 | 453000 | 453500 | 452500 | 639 |
| 344 | 20240312 | 134900 | 123260005500 | 453000 | 453000 | 453000 | 452500 | 352 |
| 345 | 20240312 | 134800 | 123100599000 | 453000 | 452500 | 453000 | 452000 | 1453 |
| 346 | 20240312 | 134700 | 122442996000 | 452500 | 452500 | 452500 | 452000 | 465 |
| 347 | 20240312 | 134600 | 122232621500 | 452500 | 452500 | 453000 | 452000 | 644 |
| 348 | 20240312 | 134500 | 121941210000 | 453000 | 453500 | 453500 | 452500 | 646 |
| 349 | 20240312 | 134400 | 121648630500 | 453000 | 454000 | 454000 | 452000 | 2490 |
| 350 | 20240312 | 134300 | 120520616500 | 454000 | 454500 | 454500 | 453500 | 848 |
| 351 | 20240312 | 134200 | 120135595000 | 454500 | 454500 | 454500 | 454000 | 227 |
| 352 | 20240312 | 134100 | 120032459500 | 454500 | 454500 | 454500 | 454000 | 617 |
| 353 | 20240312 | 134000 | 119752190500 | 454500 | 454500 | 454500 | 454000 | 494 |
| 354 | 20240312 | 133900 | 119527779500 | 454000 | 454500 | 454500 | 454000 | 384 |
| 355 | 20240312 | 133800 | 119353289000 | 454500 | 454500 | 454500 | 454000 | 498 |
| 356 | 20240312 | 133700 | 119127090000 | 454500 | 454000 | 454500 | 453500 | 814 |
| 357 | 20240312 | 133600 | 118757410000 | 454500 | 454500 | 454500 | 453500 | 1298 |
| 358 | 20240312 | 133500 | 118167981000 | 454500 | 453500 | 454500 | 453000 | 2070 |
| 359 | 20240312 | 133400 | 117228486000 | 453500 | 453500 | 454000 | 453000 | 2092 |
| 360 | 20240312 | 133300 | 116279790000 | 453500 | 453500 | 454000 | 453000 | 908 |
| 361 | 20240312 | 133200 | 115867927500 | 453500 | 453500 | 453500 | 453000 | 539 |
| 362 | 20240312 | 133100 | 115623513000 | 453000 | 453000 | 454000 | 453000 | 420 |
| 363 | 20240312 | 133000 | 115432968000 | 453500 | 453500 | 454000 | 453000 | 207 |
| 364 | 20240312 | 132900 | 115339120000 | 453500 | 454000 | 454000 | 453500 | 1251 |
| 365 | 20240312 | 132800 | 114771757000 | 454000 | 453500 | 454000 | 453000 | 2252 |
| 366 | 20240312 | 132700 | 113750461500 | 453500 | 453500 | 454000 | 453000 | 1320 |
| 367 | 20240312 | 132600 | 113151935500 | 453500 | 453500 | 453500 | 453000 | 977 |
| 368 | 20240312 | 132500 | 112708926500 | 453500 | 453000 | 453500 | 453000 | 429 |
| 369 | 20240312 | 132400 | 112514396500 | 453500 | 453500 | 453500 | 453000 | 711 |
| 370 | 20240312 | 132300 | 112191994000 | 453500 | 453500 | 453500 | 453000 | 864 |
| 371 | 20240312 | 132200 | 111800179000 | 453500 | 453500 | 453500 | 453000 | 718 |
| 372 | 20240312 | 132100 | 111474600500 | 453500 | 453000 | 453500 | 452500 | 749 |
| 373 | 20240312 | 132000 | 111135235000 | 453000 | 453000 | 453000 | 452500 | 765 |
| 374 | 20240312 | 131900 | 110788697000 | 453000 | 453000 | 453000 | 452500 | 245 |
| 375 | 20240312 | 131800 | 110677777500 | 453000 | 453500 | 453500 | 452500 | 238 |
| 376 | 20240312 | 131700 | 110569975500 | 453000 | 453500 | 454000 | 452500 | 598 |
| 377 | 20240312 | 131600 | 110299020000 | 453500 | 453500 | 454000 | 453000 | 541 |
| 378 | 20240312 | 131500 | 110053680000 | 453500 | 453500 | 453500 | 453000 | 554 |
| 379 | 20240312 | 131400 | 109802454000 | 453500 | 453500 | 453500 | 453000 | 200 |
| 380 | 20240312 | 131300 | 109711779500 | 453500 | 453500 | 453500 | 453000 | 110 |
| 381 | 20240312 | 131200 | 109661905000 | 453500 | 453000 | 453500 | 453000 | 441 |
| 382 | 20240312 | 131100 | 109462068000 | 453000 | 454000 | 454500 | 453000 | 1801 |
| 383 | 20240312 | 131000 | 108645435000 | 454500 | 454000 | 454500 | 453500 | 1065 |
| 384 | 20240312 | 130900 | 108161932500 | 454000 | 454000 | 454000 | 453500 | 1071 |
| 385 | 20240312 | 130800 | 107675723500 | 454000 | 453500 | 454000 | 453500 | 223 |
| 386 | 20240312 | 130700 | 107574544500 | 453500 | 453000 | 453500 | 453000 | 225 |
| 387 | 20240312 | 130600 | 107472528000 | 453500 | 453500 | 453500 | 453000 | 466 |
| 388 | 20240312 | 130500 | 107261224500 | 453000 | 454000 | 454000 | 453000 | 423 |
| 389 | 20240312 | 130400 | 107069402500 | 453500 | 453500 | 454000 | 453000 | 1307 |
| 390 | 20240312 | 130300 | 106476635500 | 453500 | 453000 | 453500 | 453000 | 405 |
| 391 | 20240312 | 130200 | 106293010500 | 453500 | 453500 | 453500 | 453000 | 202 |
| 392 | 20240312 | 130100 | 106201425500 | 453500 | 453500 | 453500 | 453000 | 192 |
| 393 | 20240312 | 130000 | 106114364500 | 453500 | 453500 | 453500 | 453000 | 330 |
| 394 | 20240312 | 125900 | 105964733000 | 453500 | 453000 | 453500 | 453000 | 312 |
| 395 | 20240312 | 125800 | 105823295000 | 453500 | 453000 | 453500 | 452500 | 2273 |
| 396 | 20240312 | 125700 | 104793119500 | 452500 | 453000 | 453000 | 452500 | 843 |
| 397 | 20240312 | 125600 | 104411256000 | 452500 | 452500 | 453000 | 452000 | 1933 |
| 398 | 20240312 | 125500 | 103536350000 | 452500 | 452500 | 452500 | 452000 | 117 |
| 399 | 20240312 | 125400 | 103483449500 | 452500 | 452500 | 452500 | 452000 | 272 |
| 400 | 20240312 | 125300 | 103360438500 | 452500 | 452000 | 452500 | 451500 | 1184 |
| 401 | 20240312 | 125200 | 102825209000 | 452000 | 451500 | 452000 | 451500 | 307 |
| 402 | 20240312 | 125100 | 102686520500 | 451500 | 452000 | 452000 | 451000 | 683 |
| 403 | 20240312 | 125000 | 102378152000 | 452000 | 452000 | 452000 | 451500 | 156 |
| 404 | 20240312 | 124900 | 102307645500 | 452000 | 452000 | 452000 | 451500 | 168 |
| 405 | 20240312 | 124800 | 102231732000 | 452000 | 451500 | 452000 | 451500 | 120 |
| 406 | 20240312 | 124700 | 102177507000 | 451500 | 451500 | 452000 | 451000 | 141 |
| 407 | 20240312 | 124600 | 102113839000 | 452000 | 451500 | 452000 | 451000 | 346 |
| 408 | 20240312 | 124500 | 101957595000 | 451500 | 452000 | 452000 | 451000 | 988 |
| 409 | 20240312 | 124400 | 101511483000 | 452000 | 452000 | 452500 | 451500 | 1520 |
| 410 | 20240312 | 124300 | 100824929500 | 452000 | 452500 | 452500 | 452000 | 322 |
| 411 | 20240312 | 124200 | 100679352000 | 452500 | 452500 | 453000 | 452000 | 903 |
| 412 | 20240312 | 124100 | 100271041000 | 453000 | 452500 | 453000 | 452500 | 303 |
| 413 | 20240312 | 124000 | 100133849000 | 452500 | 453000 | 453000 | 452500 | 261 |
| 414 | 20240312 | 123900 | 100015719000 | 453000 | 451500 | 453000 | 451500 | 3594 |
| 415 | 20240312 | 123800 | 98390376000 | 452000 | 451500 | 452000 | 451500 | 437 |
| 416 | 20240312 | 123700 | 98192883000 | 451500 | 452000 | 452000 | 451500 | 153 |
| 417 | 20240312 | 123600 | 98123745500 | 451500 | 452000 | 452000 | 451500 | 307 |
| 418 | 20240312 | 123500 | 97985016000 | 452000 | 452000 | 452000 | 451500 | 145 |
| 419 | 20240312 | 123400 | 97919488500 | 452000 | 452000 | 452000 | 451500 | 295 |
| 420 | 20240312 | 123300 | 97786176500 | 452000 | 452000 | 452000 | 451500 | 186 |
| 421 | 20240312 | 123200 | 97702132500 | 452000 | 451500 | 452000 | 451000 | 701 |
| 422 | 20240312 | 123100 | 97385618500 | 451000 | 451000 | 451500 | 451000 | 143 |
| 423 | 20240312 | 123000 | 97321078000 | 451500 | 451500 | 451500 | 451000 | 89 |
| 424 | 20240312 | 122900 | 97280909000 | 451500 | 451000 | 451500 | 451000 | 122 |
| 425 | 20240312 | 122800 | 97225878500 | 451000 | 451500 | 451500 | 451000 | 414 |
| 426 | 20240312 | 122700 | 97039114500 | 451500 | 451500 | 451500 | 451000 | 299 |
| 427 | 20240312 | 122600 | 96904139500 | 451000 | 451500 | 451500 | 451000 | 104 |
| 428 | 20240312 | 122500 | 96857215500 | 451500 | 451500 | 451500 | 451000 | 324 |
| 429 | 20240312 | 122400 | 96710936500 | 451500 | 451500 | 452000 | 451000 | 428 |
| 430 | 20240312 | 122300 | 96517696500 | 452000 | 452000 | 452000 | 451500 | 216 |
| 431 | 20240312 | 122200 | 96420138500 | 452000 | 451500 | 452000 | 451500 | 343 |
| 432 | 20240312 | 122100 | 96265265500 | 451500 | 451500 | 452000 | 450500 | 1574 |
| 433 | 20240312 | 122000 | 95554870000 | 452000 | 451500 | 452000 | 451500 | 331 |
| 434 | 20240312 | 121900 | 95405398000 | 452000 | 451500 | 452000 | 451000 | 591 |
| 435 | 20240312 | 121800 | 95138538000 | 451500 | 451000 | 451500 | 450500 | 3544 |
| 436 | 20240312 | 121700 | 93539512000 | 451000 | 451000 | 451000 | 450500 | 142 |
| 437 | 20240312 | 121600 | 93475497500 | 450500 | 450500 | 451000 | 450500 | 131 |
| 438 | 20240312 | 121500 | 93416433000 | 451000 | 451000 | 451000 | 450500 | 213 |
| 439 | 20240312 | 121400 | 93320401500 | 451000 | 450500 | 451000 | 450500 | 112 |
| 440 | 20240312 | 121300 | 93269933500 | 450500 | 450000 | 451000 | 450000 | 212 |
| 441 | 20240312 | 121200 | 93174412000 | 451000 | 451000 | 451000 | 450500 | 374 |
| 442 | 20240312 | 121100 | 93005890500 | 450500 | 450000 | 451000 | 450000 | 723 |
| 443 | 20240312 | 121000 | 92680142000 | 450500 | 450500 | 450500 | 450000 | 101 |
| 444 | 20240312 | 120900 | 92634654500 | 450500 | 450500 | 450500 | 450000 | 1256 |
| 445 | 20240312 | 120800 | 92068855500 | 450500 | 450500 | 450500 | 450000 | 202 |
| 446 | 20240312 | 120700 | 91977907000 | 450500 | 450000 | 450500 | 450000 | 123 |
| 447 | 20240312 | 120600 | 91922519000 | 450000 | 450000 | 450000 | 449500 | 395 |
| 448 | 20240312 | 120500 | 91744773500 | 450000 | 450000 | 450000 | 449500 | 128 |
| 449 | 20240312 | 120400 | 91687186500 | 450000 | 450000 | 450500 | 449500 | 380 |
| 450 | 20240312 | 120300 | 91516184500 | 450000 | 450000 | 450000 | 449500 | 330 |
| 451 | 20240312 | 120200 | 91367689500 | 450000 | 450000 | 450500 | 449500 | 76 |
| 452 | 20240312 | 120100 | 91333483500 | 450000 | 450000 | 450500 | 449500 | 360 |
| 453 | 20240312 | 120000 | 91171476500 | 450000 | 449500 | 450000 | 449500 | 260 |
| 454 | 20240312 | 115900 | 91054504000 | 450000 | 450000 | 450500 | 449500 | 2352 |
| 455 | 20240312 | 115800 | 89995898000 | 450000 | 450000 | 450000 | 449500 | 351 |
| 456 | 20240312 | 115700 | 89837988500 | 450000 | 449500 | 450000 | 449500 | 238 |
| 457 | 20240312 | 115600 | 89730946500 | 449500 | 450000 | 450000 | 449500 | 102 |
| 458 | 20240312 | 115500 | 89685076500 | 450000 | 450000 | 450000 | 449500 | 199 |
| 459 | 20240312 | 115400 | 89595553500 | 449500 | 450000 | 450000 | 449500 | 175 |
| 460 | 20240312 | 115300 | 89516861500 | 449500 | 449500 | 450000 | 449500 | 327 |
| 461 | 20240312 | 115200 | 89369784500 | 449500 | 450000 | 450000 | 449500 | 254 |
| 462 | 20240312 | 115100 | 89255523000 | 450000 | 449500 | 450000 | 449500 | 231 |
| 463 | 20240312 | 115000 | 89151627500 | 449500 | 450000 | 450000 | 449500 | 162 |
| 464 | 20240312 | 114900 | 89078759500 | 450000 | 449500 | 450000 | 449500 | 119 |
| 465 | 20240312 | 114800 | 89025254000 | 450000 | 449500 | 450000 | 449500 | 212 |
| 466 | 20240312 | 114700 | 88929905500 | 449500 | 449500 | 450000 | 449500 | 117 |
| 467 | 20240312 | 114600 | 88877291000 | 450000 | 449500 | 450000 | 449500 | 144 |
| 468 | 20240312 | 114500 | 88812546000 | 450000 | 449500 | 450000 | 449500 | 334 |
| 469 | 20240312 | 114400 | 88662295500 | 449500 | 449500 | 450000 | 449500 | 157 |
| 470 | 20240312 | 114300 | 88591703000 | 450000 | 450000 | 450000 | 449500 | 116 |
| 471 | 20240312 | 114200 | 88539545000 | 450000 | 449500 | 450000 | 449500 | 144 |
| 472 | 20240312 | 114100 | 88474782000 | 450000 | 449500 | 450000 | 449500 | 169 |
| 473 | 20240312 | 114000 | 88398770000 | 450000 | 450000 | 450000 | 449500 | 205 |
| 474 | 20240312 | 113900 | 88306571000 | 449500 | 449500 | 450000 | 449500 | 143 |
| 475 | 20240312 | 113800 | 88242249000 | 450000 | 449500 | 450000 | 449500 | 101 |
| 476 | 20240312 | 113700 | 88196823000 | 450000 | 450000 | 450000 | 449500 | 104 |
| 477 | 20240312 | 113600 | 88150052000 | 450000 | 449500 | 450000 | 449500 | 127 |
| 478 | 20240312 | 113500 | 88092931000 | 449500 | 449500 | 450000 | 449500 | 194 |
| 479 | 20240312 | 113400 | 88005672000 | 449500 | 450000 | 450000 | 449500 | 121 |
| 480 | 20240312 | 113300 | 87951280000 | 450000 | 450000 | 450000 | 449500 | 209 |
| 481 | 20240312 | 113200 | 87857281000 | 450000 | 450000 | 450000 | 449500 | 267 |
| 482 | 20240312 | 113100 | 87737231000 | 450000 | 449500 | 450000 | 449500 | 233 |
| 483 | 20240312 | 113000 | 87632428000 | 450000 | 449500 | 450000 | 449500 | 292 |
| 484 | 20240312 | 112900 | 87501139500 | 449500 | 450000 | 450000 | 449500 | 95 |
| 485 | 20240312 | 112800 | 87458415500 | 450000 | 450000 | 450000 | 449500 | 225 |
| 486 | 20240312 | 112700 | 87357187500 | 450000 | 449500 | 450000 | 449000 | 429 |
| 487 | 20240312 | 112600 | 87164364000 | 449500 | 450000 | 450000 | 449000 | 694 |
| 488 | 20240312 | 112500 | 86852423000 | 449500 | 449500 | 450000 | 449500 | 260 |
| 489 | 20240312 | 112400 | 86735453000 | 450000 | 450000 | 450500 | 449500 | 320 |
| 490 | 20240312 | 112300 | 86591468500 | 450000 | 450000 | 450000 | 449500 | 216 |
| 491 | 20240312 | 112200 | 86494280000 | 450000 | 449500 | 450500 | 449500 | 469 |
| 492 | 20240312 | 112100 | 86283244000 | 450000 | 450000 | 450500 | 449500 | 1378 |
| 493 | 20240312 | 112000 | 85663175000 | 450000 | 450000 | 450500 | 449500 | 464 |
| 494 | 20240312 | 111900 | 85454390000 | 449500 | 450000 | 450500 | 449500 | 1756 |
| 495 | 20240312 | 111800 | 84664150500 | 450000 | 449500 | 450000 | 449500 | 265 |
| 496 | 20240312 | 111700 | 84544966000 | 450000 | 450000 | 450000 | 449500 | 140 |
| 497 | 20240312 | 111600 | 84482029000 | 450000 | 449500 | 450000 | 449500 | 155 |
| 498 | 20240312 | 111500 | 84412317500 | 449500 | 449500 | 450000 | 449500 | 262 |
| 499 | 20240312 | 111400 | 84294459000 | 449500 | 449500 | 450000 | 449500 | 206 |
| 500 | 20240312 | 111300 | 84201840500 | 449500 | 449500 | 449500 | 449000 | 217 |
| 501 | 20240312 | 111200 | 84104328000 | 449500 | 449000 | 449500 | 448500 | 376 |
| 502 | 20240312 | 111100 | 83935478500 | 449000 | 449000 | 449000 | 448500 | 368 |
| 503 | 20240312 | 111000 | 83770273500 | 449000 | 448500 | 449000 | 448500 | 201 |
| 504 | 20240312 | 110900 | 83680081000 | 448500 | 449000 | 449000 | 448500 | 168 |
| 505 | 20240312 | 110800 | 83604693500 | 448500 | 448500 | 449000 | 448500 | 164 |
| 506 | 20240312 | 110700 | 83531098000 | 448500 | 449500 | 449500 | 448500 | 577 |
| 507 | 20240312 | 110600 | 83272056500 | 449500 | 449000 | 449500 | 449000 | 123 |
| 508 | 20240312 | 110500 | 83216793500 | 449500 | 449500 | 449500 | 449000 | 590 |
| 509 | 20240312 | 110400 | 82951796500 | 449500 | 449000 | 450000 | 449000 | 473 |
| 510 | 20240312 | 110300 | 82739270500 | 449000 | 449500 | 450000 | 449000 | 711 |
| 511 | 20240312 | 110200 | 82419753000 | 449500 | 449500 | 450000 | 449500 | 266 |
| 512 | 20240312 | 110100 | 82300124500 | 450000 | 449500 | 450000 | 449500 | 1348 |
| 513 | 20240312 | 110000 | 81693918000 | 449500 | 449500 | 450000 | 449500 | 1367 |
| 514 | 20240312 | 105900 | 81078875500 | 449500 | 449500 | 450000 | 449500 | 197 |
| 515 | 20240312 | 105800 | 80990270500 | 450000 | 450000 | 450000 | 449500 | 315 |
| 516 | 20240312 | 105700 | 80848575000 | 450000 | 449500 | 450000 | 449500 | 198 |
| 517 | 20240312 | 105600 | 80759544000 | 449500 | 449500 | 450000 | 449500 | 500 |
| 518 | 20240312 | 105500 | 80534668500 | 449500 | 449500 | 450000 | 449500 | 676 |
| 519 | 20240312 | 105400 | 80230540500 | 450000 | 450000 | 450500 | 449500 | 1110 |
| 520 | 20240312 | 105300 | 79730941000 | 450000 | 450000 | 450000 | 449500 | 361 |
| 521 | 20240312 | 105200 | 79568553500 | 450000 | 449500 | 450000 | 449500 | 222 |
| 522 | 20240312 | 105100 | 79468715500 | 450000 | 450000 | 450000 | 449500 | 288 |
| 523 | 20240312 | 105000 | 79339173000 | 450000 | 450500 | 450500 | 449500 | 876 |
| 524 | 20240312 | 104900 | 78945262500 | 449500 | 450000 | 450500 | 449500 | 3772 |
| 525 | 20240312 | 104800 | 77247359000 | 450000 | 449500 | 450000 | 449500 | 277 |
| 526 | 20240312 | 104700 | 77122789500 | 450000 | 449500 | 450000 | 449500 | 219 |
| 527 | 20240312 | 104600 | 77024304000 | 450000 | 449500 | 450000 | 449500 | 506 |
| 528 | 20240312 | 104500 | 76796656000 | 449500 | 450000 | 450000 | 449500 | 305 |
| 529 | 20240312 | 104400 | 76659460000 | 450000 | 450000 | 450000 | 449500 | 426 |
| 530 | 20240312 | 104300 | 76467849500 | 450000 | 449500 | 450000 | 449000 | 1528 |
| 531 | 20240312 | 104200 | 75780913000 | 449500 | 448500 | 449500 | 448500 | 599 |
| 532 | 20240312 | 104100 | 75511972000 | 449000 | 449000 | 449000 | 448500 | 350 |
| 533 | 20240312 | 104000 | 75354934000 | 449000 | 449500 | 449500 | 449000 | 538 |
| 534 | 20240312 | 103900 | 75113362000 | 449500 | 449500 | 449500 | 449000 | 331 |
| 535 | 20240312 | 103800 | 74964688000 | 449500 | 449000 | 449500 | 448500 | 582 |
| 536 | 20240312 | 103700 | 74703391500 | 449000 | 449000 | 449000 | 448500 | 101 |
| 537 | 20240312 | 103600 | 74658073500 | 449000 | 449000 | 449500 | 448500 | 214 |
| 538 | 20240312 | 103500 | 74561970000 | 449000 | 449000 | 449000 | 448500 | 245 |
| 539 | 20240312 | 103400 | 74451973500 | 448500 | 449000 | 449500 | 448500 | 502 |
| 540 | 20240312 | 103300 | 74226622000 | 449500 | 449000 | 449500 | 449000 | 255 |
| 541 | 20240312 | 103200 | 74112093000 | 449000 | 449000 | 449500 | 449000 | 340 |
| 542 | 20240312 | 103100 | 73959413000 | 449500 | 450000 | 450000 | 449000 | 617 |
| 543 | 20240312 | 103000 | 73682126500 | 450000 | 449500 | 450000 | 449500 | 396 |
| 544 | 20240312 | 102900 | 73504076500 | 449500 | 449500 | 450000 | 449500 | 502 |
| 545 | 20240312 | 102800 | 73278377000 | 450000 | 449500 | 450000 | 449500 | 257 |
| 546 | 20240312 | 102700 | 73162780000 | 450000 | 450000 | 450000 | 449500 | 152 |
| 547 | 20240312 | 102600 | 73094396000 | 450000 | 450000 | 450000 | 449500 | 262 |
| 548 | 20240312 | 102500 | 72976543500 | 450000 | 450000 | 450000 | 449500 | 119 |
| 549 | 20240312 | 102400 | 72922995000 | 450000 | 450000 | 450500 | 449500 | 165 |
| 550 | 20240312 | 102300 | 72848739500 | 449500 | 450500 | 450500 | 449500 | 915 |
| 551 | 20240312 | 102200 | 72437060500 | 450000 | 450000 | 450500 | 449500 | 2230 |
| 552 | 20240312 | 102100 | 71433416500 | 449500 | 449500 | 450000 | 449000 | 789 |
| 553 | 20240312 | 102000 | 71078647000 | 449500 | 449000 | 449500 | 449000 | 330 |
| 554 | 20240312 | 101900 | 70930428500 | 449500 | 449500 | 449500 | 449000 | 73 |
| 555 | 20240312 | 101800 | 70897620000 | 449500 | 449500 | 449500 | 449000 | 132 |
| 556 | 20240312 | 101700 | 70838304500 | 449000 | 448500 | 449500 | 448500 | 498 |
| 557 | 20240312 | 101600 | 70614692000 | 449000 | 449000 | 449000 | 448500 | 357 |
| 558 | 20240312 | 101500 | 70454442000 | 449000 | 448500 | 449000 | 448500 | 117 |
| 559 | 20240312 | 101400 | 70401914500 | 448500 | 449000 | 449000 | 448500 | 140 |
| 560 | 20240312 | 101300 | 70339082000 | 449000 | 449000 | 449000 | 448500 | 177 |
| 561 | 20240312 | 101200 | 70259623000 | 448500 | 448500 | 449000 | 448500 | 138 |
| 562 | 20240312 | 101100 | 70197674500 | 449000 | 449000 | 449000 | 448500 | 119 |
| 563 | 20240312 | 101000 | 70144260500 | 448500 | 449000 | 449500 | 448500 | 611 |
| 564 | 20240312 | 100900 | 69870098500 | 449500 | 450000 | 450000 | 449000 | 1442 |
| 565 | 20240312 | 100800 | 69222057500 | 450000 | 450000 | 450000 | 449500 | 158 |
| 566 | 20240312 | 100700 | 69150970000 | 450000 | 450500 | 451000 | 449500 | 3431 |
| 567 | 20240312 | 100600 | 67606729000 | 450500 | 450000 | 450500 | 450000 | 2218 |
| 568 | 20240312 | 100500 | 66608284000 | 449500 | 449500 | 450000 | 449500 | 225 |
| 569 | 20240312 | 100400 | 66507086000 | 449500 | 449500 | 450000 | 449000 | 640 |
| 570 | 20240312 | 100300 | 66219310500 | 449000 | 449000 | 449500 | 449000 | 423 |
| 571 | 20240312 | 100200 | 66029244000 | 449000 | 449000 | 449500 | 448500 | 717 |
| 572 | 20240312 | 100100 | 65707278000 | 449500 | 447500 | 449500 | 447500 | 1495 |
| 573 | 20240312 | 100000 | 65036550500 | 448000 | 447500 | 448000 | 447000 | 1021 |
| 574 | 20240312 | 095900 | 64579831000 | 447000 | 447500 | 447500 | 447000 | 539 |
| 575 | 20240312 | 095800 | 64338847000 | 447500 | 448000 | 448000 | 447000 | 1384 |
| 576 | 20240312 | 095700 | 63719696500 | 447500 | 447500 | 448000 | 447500 | 322 |
| 577 | 20240312 | 095600 | 63575506500 | 448000 | 448500 | 449000 | 447500 | 1077 |
| 578 | 20240312 | 095500 | 63092761500 | 448500 | 448000 | 448500 | 448000 | 547 |
| 579 | 20240312 | 095400 | 62847463000 | 448500 | 448500 | 448500 | 448000 | 582 |
| 580 | 20240312 | 095300 | 62586660000 | 448500 | 448000 | 449000 | 448000 | 661 |
| 581 | 20240312 | 095200 | 62290056500 | 448500 | 449000 | 449000 | 448500 | 453 |
| 582 | 20240312 | 095100 | 62086820000 | 449000 | 449000 | 449000 | 448500 | 332 |
| 583 | 20240312 | 095000 | 61937818000 | 449000 | 449000 | 449000 | 448500 | 179 |
| 584 | 20240312 | 094900 | 61857452500 | 449000 | 448500 | 449000 | 448000 | 441 |
| 585 | 20240312 | 094800 | 61659557500 | 448500 | 448500 | 448500 | 448000 | 561 |
| 586 | 20240312 | 094700 | 61408117500 | 448500 | 450000 | 450000 | 448000 | 1316 |
| 587 | 20240312 | 094600 | 60817390000 | 450000 | 450500 | 450500 | 449500 | 622 |
| 588 | 20240312 | 094500 | 60537664500 | 450500 | 450500 | 450500 | 450000 | 985 |
| 589 | 20240312 | 094400 | 60094085500 | 450500 | 450000 | 451000 | 450000 | 262 |
| 590 | 20240312 | 094300 | 59976065000 | 450000 | 449500 | 450500 | 449500 | 1128 |
| 591 | 20240312 | 094200 | 59468463500 | 450000 | 450500 | 450500 | 449500 | 1539 |
| 592 | 20240312 | 094100 | 58775942500 | 450500 | 451000 | 451000 | 450000 | 2069 |
| 593 | 20240312 | 094000 | 57843826000 | 451000 | 450500 | 451500 | 450000 | 1194 |
| 594 | 20240312 | 093900 | 57305469500 | 450500 | 450000 | 450500 | 450000 | 1179 |
| 595 | 20240312 | 093800 | 56774763000 | 450000 | 451500 | 451500 | 449500 | 1459 |
| 596 | 20240312 | 093700 | 56117338000 | 451500 | 450500 | 452000 | 450500 | 1576 |
| 597 | 20240312 | 093600 | 55405942000 | 451000 | 452000 | 452000 | 448500 | 14512 |
| 598 | 20240312 | 093500 | 48869454500 | 452000 | 449500 | 452000 | 449500 | 6043 |
| 599 | 20240312 | 093400 | 46145642500 | 449500 | 449500 | 450000 | 449000 | 441 |
| 600 | 20240312 | 093300 | 45947463500 | 449500 | 449500 | 450000 | 449500 | 459 |
| 601 | 20240312 | 093200 | 45741117000 | 449500 | 450000 | 450500 | 449000 | 1457 |
| 602 | 20240312 | 093100 | 45086273000 | 450000 | 449500 | 450500 | 449500 | 1153 |
| 603 | 20240312 | 093000 | 44567442000 | 449500 | 450000 | 450500 | 449500 | 1086 |
| 604 | 20240312 | 092900 | 44078907000 | 449500 | 450000 | 450500 | 449500 | 1611 |
| 605 | 20240312 | 092800 | 43353848000 | 450000 | 449500 | 450000 | 449000 | 1457 |
| 606 | 20240312 | 092700 | 42698985500 | 449500 | 449500 | 451000 | 447500 | 11589 |
| 607 | 20240312 | 092600 | 37494049000 | 450000 | 449000 | 450000 | 448500 | 3274 |
| 608 | 20240312 | 092500 | 36023322000 | 449000 | 448000 | 449000 | 447500 | 1843 |
| 609 | 20240312 | 092400 | 35197453000 | 448000 | 447000 | 449000 | 447000 | 2019 |
| 610 | 20240312 | 092300 | 34292729500 | 447500 | 447000 | 448000 | 446000 | 1147 |
| 611 | 20240312 | 092200 | 33780015000 | 447000 | 447000 | 447500 | 446000 | 2102 |
| 612 | 20240312 | 092100 | 32840670500 | 446500 | 448000 | 448000 | 446500 | 1317 |
| 613 | 20240312 | 092000 | 32251541500 | 448000 | 449000 | 449000 | 447500 | 1769 |
| 614 | 20240312 | 091900 | 31459001500 | 448500 | 448500 | 449000 | 448000 | 1371 |
| 615 | 20240312 | 091800 | 30844351500 | 449000 | 449000 | 449000 | 448000 | 1589 |
| 616 | 20240312 | 091700 | 30131441000 | 449000 | 447500 | 449500 | 447000 | 6616 |
| 617 | 20240312 | 091600 | 27164208500 | 447500 | 447000 | 447500 | 446500 | 2374 |
| 618 | 20240312 | 091500 | 26103256000 | 447000 | 447000 | 448000 | 447000 | 1067 |
| 619 | 20240312 | 091400 | 25626053000 | 448000 | 447000 | 448500 | 446500 | 6842 |
| 620 | 20240312 | 091300 | 22562997500 | 446500 | 446500 | 447000 | 446000 | 1606 |
| 621 | 20240312 | 091200 | 21846107500 | 446500 | 446000 | 446500 | 445500 | 675 |
| 622 | 20240312 | 091100 | 21544884500 | 446000 | 447000 | 447500 | 444500 | 3973 |
| 623 | 20240312 | 091000 | 19772511500 | 447000 | 447500 | 447500 | 446000 | 1892 |
| 624 | 20240312 | 090900 | 18926926500 | 447500 | 446000 | 448000 | 445500 | 6831 |
| 625 | 20240312 | 090800 | 15873760000 | 446000 | 446500 | 446500 | 445000 | 2141 |
| 626 | 20240312 | 090700 | 14919144000 | 446000 | 446500 | 446500 | 445500 | 1800 |
| 627 | 20240312 | 090600 | 14116350000 | 446500 | 445500 | 447500 | 444500 | 7510 |
| 628 | 20240312 | 090500 | 10764505000 | 446000 | 444500 | 446000 | 444000 | 5097 |
| 629 | 20240312 | 090400 | 8497556500 | 445000 | 444500 | 445000 | 444500 | 1557 |
| 630 | 20240312 | 090300 | 7804821000 | 444500 | 445500 | 445500 | 444000 | 2143 |
| 631 | 20240312 | 090200 | 6851546500 | 445000 | 443000 | 445000 | 443000 | 5072 |
| 632 | 20240312 | 090100 | 4599406000 | 443000 | 443000 | 444500 | 442500 | 1611 |
| 633 | 20240312 | 090000 | 3884954000 | 443000 | 441000 | 447000 | 441000 | 8745 |