37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 193100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 3 | 20240313 | 193000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 4 | 20240313 | 192900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 5 | 20240313 | 192800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 6 | 20240313 | 192700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 7 | 20240313 | 192600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 8 | 20240313 | 192500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 9 | 20240313 | 192400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 10 | 20240313 | 192300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 11 | 20240313 | 192200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 12 | 20240313 | 192100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 13 | 20240313 | 192000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 14 | 20240313 | 191900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 15 | 20240313 | 191800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 16 | 20240313 | 191700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 17 | 20240313 | 191600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 18 | 20240313 | 191500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 19 | 20240313 | 191400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 20 | 20240313 | 191300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 21 | 20240313 | 191200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 22 | 20240313 | 191100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 23 | 20240313 | 191000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 24 | 20240313 | 190900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 25 | 20240313 | 190800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 26 | 20240313 | 190700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 27 | 20240313 | 190600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 28 | 20240313 | 190500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 29 | 20240313 | 190400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 30 | 20240313 | 190300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 31 | 20240313 | 190200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 32 | 20240313 | 190100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 33 | 20240313 | 190000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 34 | 20240313 | 185900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 35 | 20240313 | 185800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 36 | 20240313 | 185700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 37 | 20240313 | 185600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 38 | 20240313 | 185500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 39 | 20240313 | 185400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 40 | 20240313 | 185300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 41 | 20240313 | 185200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 42 | 20240313 | 185100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 43 | 20240313 | 185000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 44 | 20240313 | 184900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 45 | 20240313 | 184800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 46 | 20240313 | 184700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 47 | 20240313 | 184600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 48 | 20240313 | 184500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 49 | 20240313 | 184400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 50 | 20240313 | 184300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 51 | 20240313 | 184200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 52 | 20240313 | 184100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 53 | 20240313 | 184000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 54 | 20240313 | 183900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 55 | 20240313 | 183800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 56 | 20240313 | 183700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 57 | 20240313 | 183600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 58 | 20240313 | 183500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 59 | 20240313 | 183400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 60 | 20240313 | 183300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 61 | 20240313 | 183200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 62 | 20240313 | 183100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 63 | 20240313 | 183000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 64 | 20240313 | 182900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 65 | 20240313 | 182800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 66 | 20240313 | 182700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 67 | 20240313 | 182600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 68 | 20240313 | 182500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 69 | 20240313 | 182400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 70 | 20240313 | 182300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 71 | 20240313 | 182200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 72 | 20240313 | 182100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 73 | 20240313 | 182000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 74 | 20240313 | 181900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 75 | 20240313 | 181800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 76 | 20240313 | 181700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 77 | 20240313 | 181600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 78 | 20240313 | 181500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 79 | 20240313 | 181400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 80 | 20240313 | 181300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 81 | 20240313 | 181200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 82 | 20240313 | 181100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 83 | 20240313 | 181000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 84 | 20240313 | 180900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 85 | 20240313 | 180800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 86 | 20240313 | 180700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 87 | 20240313 | 180600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 88 | 20240313 | 180500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 89 | 20240313 | 180400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 90 | 20240313 | 180300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 91 | 20240313 | 180200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 92 | 20240313 | 180100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 93 | 20240313 | 180000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 94 | 20240313 | 175900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 95 | 20240313 | 175800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 96 | 20240313 | 175700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 97 | 20240313 | 175600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 98 | 20240313 | 175500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 99 | 20240313 | 175400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 100 | 20240313 | 175300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 101 | 20240313 | 175200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 102 | 20240313 | 175100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 103 | 20240313 | 175000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 104 | 20240313 | 174900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 105 | 20240313 | 174800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 106 | 20240313 | 174700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 107 | 20240313 | 174600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 108 | 20240313 | 174500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 109 | 20240313 | 174400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 110 | 20240313 | 174300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 111 | 20240313 | 174200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 112 | 20240313 | 174100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 113 | 20240313 | 174000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 114 | 20240313 | 173900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 115 | 20240313 | 173800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 116 | 20240313 | 173700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 117 | 20240313 | 173600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 118 | 20240313 | 173500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 119 | 20240313 | 173400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 120 | 20240313 | 173300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 121 | 20240313 | 173200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 122 | 20240313 | 173100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 123 | 20240313 | 173000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 124 | 20240313 | 172900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 125 | 20240313 | 172800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 126 | 20240313 | 172700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 127 | 20240313 | 172600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 128 | 20240313 | 172500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 129 | 20240313 | 172400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 130 | 20240313 | 172300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 131 | 20240313 | 172200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 132 | 20240313 | 172100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 133 | 20240313 | 172000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 134 | 20240313 | 171900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 135 | 20240313 | 171800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 136 | 20240313 | 171700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 137 | 20240313 | 171600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 138 | 20240313 | 171500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 139 | 20240313 | 171400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 140 | 20240313 | 171300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 141 | 20240313 | 171200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 142 | 20240313 | 171100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 143 | 20240313 | 171000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 144 | 20240313 | 170900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 145 | 20240313 | 170800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 146 | 20240313 | 170700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 147 | 20240313 | 170600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 148 | 20240313 | 170500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 149 | 20240313 | 170400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 150 | 20240313 | 170300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 151 | 20240313 | 170200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 152 | 20240313 | 170100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 153 | 20240313 | 170000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 154 | 20240313 | 165900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 155 | 20240313 | 165800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 156 | 20240313 | 165700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 157 | 20240313 | 165600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 158 | 20240313 | 165500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 159 | 20240313 | 165400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 160 | 20240313 | 165300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 161 | 20240313 | 165200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 162 | 20240313 | 165100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 163 | 20240313 | 165000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 164 | 20240313 | 164900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 165 | 20240313 | 164800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 166 | 20240313 | 164700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 167 | 20240313 | 164600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 168 | 20240313 | 164500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 169 | 20240313 | 164400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 170 | 20240313 | 164300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 171 | 20240313 | 164200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 172 | 20240313 | 164100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 173 | 20240313 | 164000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 174 | 20240313 | 163900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 175 | 20240313 | 163800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 176 | 20240313 | 163700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 177 | 20240313 | 163600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 178 | 20240313 | 163500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 179 | 20240313 | 163400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 180 | 20240313 | 163300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 181 | 20240313 | 163200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 182 | 20240313 | 163100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 183 | 20240313 | 163000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 184 | 20240313 | 162900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 185 | 20240313 | 162800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 186 | 20240313 | 162700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 187 | 20240313 | 162600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 188 | 20240313 | 162500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 189 | 20240313 | 162400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 190 | 20240313 | 162300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 191 | 20240313 | 162200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 192 | 20240313 | 162100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 193 | 20240313 | 162000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 194 | 20240313 | 161900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 195 | 20240313 | 161800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 196 | 20240313 | 161700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 197 | 20240313 | 161600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 198 | 20240313 | 161500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 199 | 20240313 | 161400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 200 | 20240313 | 161300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 201 | 20240313 | 161200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 202 | 20240313 | 161100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 203 | 20240313 | 161000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 204 | 20240313 | 160900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 205 | 20240313 | 160800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 206 | 20240313 | 160700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 207 | 20240313 | 160600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 208 | 20240313 | 160500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 209 | 20240313 | 160400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 210 | 20240313 | 160300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 211 | 20240313 | 160200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 212 | 20240313 | 160100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 213 | 20240313 | 160000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 214 | 20240313 | 155900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 215 | 20240313 | 155800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 216 | 20240313 | 155700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 217 | 20240313 | 155600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 218 | 20240313 | 155500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 219 | 20240313 | 155400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 220 | 20240313 | 155300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 221 | 20240313 | 155200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 222 | 20240313 | 155100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 223 | 20240313 | 155000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 224 | 20240313 | 154900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 225 | 20240313 | 154800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 226 | 20240313 | 154700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 227 | 20240313 | 154600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 228 | 20240313 | 154500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 229 | 20240313 | 154400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 230 | 20240313 | 154300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 231 | 20240313 | 154200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 232 | 20240313 | 154100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 233 | 20240313 | 154000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 234 | 20240313 | 153900 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 235 | 20240313 | 153800 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 236 | 20240313 | 153700 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 237 | 20240313 | 153600 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 238 | 20240313 | 153500 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 239 | 20240313 | 153400 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 240 | 20240313 | 153300 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 241 | 20240313 | 153200 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 0 |
| 242 | 20240313 | 153100 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 243 | 20240313 | 153000 | 174472220000 | 450000 | 450000 | 450000 | 450000 | 17116 |
| 244 | 20240313 | 152900 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 245 | 20240313 | 152800 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 246 | 20240313 | 152700 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 247 | 20240313 | 152600 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 248 | 20240313 | 152500 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 249 | 20240313 | 152400 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 250 | 20240313 | 152300 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 251 | 20240313 | 152200 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 252 | 20240313 | 152100 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 253 | 20240313 | 152000 | 166770020000 | 451000 | 451000 | 451000 | 451000 | 0 |
| 254 | 20240313 | 151900 | 166770020000 | 451000 | 451000 | 451000 | 450500 | 555 |
| 255 | 20240313 | 151800 | 166519765000 | 451500 | 451500 | 451500 | 450500 | 382 |
| 256 | 20240313 | 151700 | 166347482500 | 451500 | 451500 | 451500 | 451000 | 610 |
| 257 | 20240313 | 151600 | 166072323000 | 451000 | 451000 | 451500 | 451000 | 381 |
| 258 | 20240313 | 151500 | 165900468000 | 451000 | 451500 | 451500 | 451000 | 603 |
| 259 | 20240313 | 151400 | 165628480500 | 451000 | 451000 | 451500 | 451000 | 181 |
| 260 | 20240313 | 151300 | 165546806000 | 451500 | 451500 | 451500 | 451000 | 299 |
| 261 | 20240313 | 151200 | 165411836000 | 451500 | 451500 | 452000 | 451000 | 1323 |
| 262 | 20240313 | 151100 | 164814750500 | 452000 | 451500 | 452000 | 451500 | 340 |
| 263 | 20240313 | 151000 | 164661113000 | 452000 | 452000 | 452000 | 451500 | 255 |
| 264 | 20240313 | 150900 | 164545868000 | 452000 | 452000 | 452000 | 451500 | 134 |
| 265 | 20240313 | 150800 | 164485312500 | 452000 | 452000 | 452500 | 451500 | 379 |
| 266 | 20240313 | 150700 | 164314011500 | 452000 | 452500 | 452500 | 451500 | 674 |
| 267 | 20240313 | 150600 | 164009343500 | 452500 | 452500 | 452500 | 452000 | 211 |
| 268 | 20240313 | 150500 | 163913922500 | 452500 | 453000 | 453000 | 452000 | 191 |
| 269 | 20240313 | 150400 | 163827496500 | 453000 | 453000 | 453000 | 452000 | 370 |
| 270 | 20240313 | 150300 | 163660062000 | 453000 | 452500 | 453000 | 452000 | 458 |
| 271 | 20240313 | 150200 | 163452847000 | 452500 | 452000 | 452500 | 452000 | 273 |
| 272 | 20240313 | 150100 | 163329370500 | 452500 | 452500 | 452500 | 452000 | 348 |
| 273 | 20240313 | 150000 | 163172020500 | 452500 | 452500 | 453000 | 452000 | 141 |
| 274 | 20240313 | 145900 | 163108257500 | 453000 | 452500 | 453000 | 452000 | 876 |
| 275 | 20240313 | 145800 | 162711920000 | 452500 | 452500 | 453000 | 452500 | 144 |
| 276 | 20240313 | 145700 | 162646738000 | 453000 | 453500 | 453500 | 452500 | 435 |
| 277 | 20240313 | 145600 | 162449730500 | 453500 | 453500 | 453500 | 452500 | 364 |
| 278 | 20240313 | 145500 | 162284804500 | 453000 | 453000 | 453500 | 452500 | 874 |
| 279 | 20240313 | 145400 | 161889019500 | 453000 | 453000 | 453500 | 452500 | 400 |
| 280 | 20240313 | 145300 | 161707804000 | 453000 | 453000 | 453500 | 452500 | 823 |
| 281 | 20240313 | 145200 | 161335061000 | 453000 | 452500 | 453000 | 452000 | 290 |
| 282 | 20240313 | 145100 | 161203816000 | 452000 | 452000 | 452500 | 451500 | 469 |
| 283 | 20240313 | 145000 | 160991761000 | 452000 | 451500 | 452000 | 451500 | 276 |
| 284 | 20240313 | 144900 | 160867077000 | 452000 | 453000 | 453000 | 451500 | 2186 |
| 285 | 20240313 | 144800 | 159878677000 | 453000 | 452500 | 453000 | 452500 | 167 |
| 286 | 20240313 | 144700 | 159803080000 | 452500 | 453000 | 453000 | 452500 | 239 |
| 287 | 20240313 | 144600 | 159694894000 | 453000 | 453000 | 453000 | 452500 | 283 |
| 288 | 20240313 | 144500 | 159566793500 | 453000 | 453000 | 453000 | 452500 | 499 |
| 289 | 20240313 | 144400 | 159340813500 | 453000 | 453000 | 453000 | 452500 | 207 |
| 290 | 20240313 | 144300 | 159247116000 | 452500 | 453000 | 453000 | 452500 | 145 |
| 291 | 20240313 | 144200 | 159181485500 | 453000 | 452500 | 453000 | 452500 | 52 |
| 292 | 20240313 | 144100 | 159157937500 | 453000 | 453000 | 453000 | 452500 | 286 |
| 293 | 20240313 | 144000 | 159028430500 | 453000 | 453000 | 453000 | 452500 | 324 |
| 294 | 20240313 | 143900 | 158881804000 | 453000 | 453000 | 453000 | 452500 | 233 |
| 295 | 20240313 | 143800 | 158776297500 | 452500 | 453000 | 453500 | 452500 | 230 |
| 296 | 20240313 | 143700 | 158672118500 | 453000 | 453000 | 453500 | 452500 | 503 |
| 297 | 20240313 | 143600 | 158444265500 | 453000 | 453000 | 453000 | 452500 | 543 |
| 298 | 20240313 | 143500 | 158198335500 | 453000 | 452500 | 453000 | 452500 | 156 |
| 299 | 20240313 | 143400 | 158127725500 | 453000 | 453000 | 453000 | 452500 | 155 |
| 300 | 20240313 | 143300 | 158057537500 | 453000 | 452500 | 453000 | 452500 | 335 |
| 301 | 20240313 | 143200 | 157905906500 | 452500 | 453000 | 453000 | 452000 | 214 |
| 302 | 20240313 | 143100 | 157809047500 | 453000 | 453000 | 453500 | 452500 | 506 |
| 303 | 20240313 | 143000 | 157579986500 | 453000 | 453000 | 453500 | 452500 | 2356 |
| 304 | 20240313 | 142900 | 156512649000 | 453000 | 453000 | 453500 | 453000 | 155 |
| 305 | 20240313 | 142800 | 156442420500 | 453000 | 453000 | 453000 | 452500 | 578 |
| 306 | 20240313 | 142700 | 156180608000 | 453000 | 452500 | 453000 | 452000 | 350 |
| 307 | 20240313 | 142600 | 156022286500 | 452500 | 451500 | 452500 | 451500 | 870 |
| 308 | 20240313 | 142500 | 155629238000 | 451500 | 451000 | 451500 | 451000 | 129 |
| 309 | 20240313 | 142400 | 155571028500 | 451000 | 451500 | 451500 | 451000 | 84 |
| 310 | 20240313 | 142300 | 155533126000 | 451500 | 451000 | 451500 | 451000 | 149 |
| 311 | 20240313 | 142200 | 155465910000 | 451000 | 451500 | 451500 | 451000 | 66 |
| 312 | 20240313 | 142100 | 155436135500 | 451500 | 451500 | 451500 | 451000 | 189 |
| 313 | 20240313 | 142000 | 155350871500 | 451500 | 451500 | 451500 | 451000 | 173 |
| 314 | 20240313 | 141900 | 155272800500 | 451500 | 451500 | 451500 | 451000 | 280 |
| 315 | 20240313 | 141800 | 155146499500 | 451000 | 450500 | 451500 | 450500 | 382 |
| 316 | 20240313 | 141700 | 154974299000 | 450500 | 451000 | 451500 | 450500 | 403 |
| 317 | 20240313 | 141600 | 154792612000 | 451000 | 451000 | 451000 | 450500 | 335 |
| 318 | 20240313 | 141500 | 154641573000 | 451000 | 450500 | 451000 | 450500 | 781 |
| 319 | 20240313 | 141400 | 154289446500 | 450500 | 451000 | 451000 | 450500 | 79 |
| 320 | 20240313 | 141300 | 154253839000 | 451000 | 450500 | 451000 | 450000 | 414 |
| 321 | 20240313 | 141200 | 154067449000 | 450500 | 450500 | 450500 | 450000 | 272 |
| 322 | 20240313 | 141100 | 153944968500 | 450000 | 451000 | 451000 | 450000 | 242 |
| 323 | 20240313 | 141000 | 153835971000 | 450500 | 450500 | 451000 | 450500 | 560 |
| 324 | 20240313 | 140900 | 153583681000 | 450500 | 450500 | 451000 | 450500 | 197 |
| 325 | 20240313 | 140800 | 153494928500 | 450500 | 450500 | 451000 | 450000 | 343 |
| 326 | 20240313 | 140700 | 153340345500 | 451000 | 450000 | 451000 | 450000 | 515 |
| 327 | 20240313 | 140600 | 153108430500 | 450500 | 451000 | 451000 | 450000 | 956 |
| 328 | 20240313 | 140500 | 152677823000 | 450500 | 451000 | 451000 | 450500 | 89 |
| 329 | 20240313 | 140400 | 152637715500 | 451000 | 451500 | 451500 | 450500 | 243 |
| 330 | 20240313 | 140300 | 152528129000 | 451500 | 450500 | 451500 | 450500 | 552 |
| 331 | 20240313 | 140200 | 152279150000 | 450500 | 451000 | 451000 | 450500 | 84 |
| 332 | 20240313 | 140100 | 152241302000 | 450500 | 451000 | 451000 | 450500 | 261 |
| 333 | 20240313 | 140000 | 152123717000 | 450500 | 450500 | 451000 | 450500 | 288 |
| 334 | 20240313 | 135900 | 151993966000 | 451000 | 451000 | 451000 | 450000 | 1068 |
| 335 | 20240313 | 135800 | 151512824500 | 451000 | 451000 | 451000 | 450500 | 109 |
| 336 | 20240313 | 135700 | 151463713000 | 450500 | 451000 | 451500 | 450500 | 263 |
| 337 | 20240313 | 135600 | 151345105500 | 451500 | 450500 | 451500 | 450500 | 324 |
| 338 | 20240313 | 135500 | 151198987000 | 450500 | 450500 | 451000 | 450500 | 101 |
| 339 | 20240313 | 135400 | 151153471000 | 451000 | 451000 | 451000 | 450500 | 148 |
| 340 | 20240313 | 135300 | 151086788000 | 451000 | 450500 | 451000 | 450000 | 750 |
| 341 | 20240313 | 135200 | 150748830500 | 450000 | 451000 | 451500 | 450000 | 1642 |
| 342 | 20240313 | 135100 | 150009054000 | 451000 | 451000 | 451500 | 451000 | 274 |
| 343 | 20240313 | 135000 | 149885453500 | 451500 | 451000 | 451500 | 451000 | 350 |
| 344 | 20240313 | 134900 | 149727595500 | 451500 | 451500 | 452000 | 451500 | 835 |
| 345 | 20240313 | 134800 | 149350500500 | 452000 | 451500 | 452000 | 451500 | 101 |
| 346 | 20240313 | 134700 | 149304878500 | 451500 | 451500 | 452000 | 451500 | 185 |
| 347 | 20240313 | 134600 | 149221331000 | 451500 | 451500 | 452000 | 451500 | 170 |
| 348 | 20240313 | 134500 | 149144559500 | 451500 | 451500 | 452000 | 451500 | 150 |
| 349 | 20240313 | 134400 | 149076828500 | 452000 | 451500 | 452000 | 451500 | 79 |
| 350 | 20240313 | 134300 | 149041141500 | 451500 | 452000 | 452500 | 451500 | 545 |
| 351 | 20240313 | 134200 | 148794933000 | 452000 | 451000 | 452500 | 451000 | 850 |
| 352 | 20240313 | 134100 | 148410943000 | 451500 | 451000 | 451500 | 451000 | 203 |
| 353 | 20240313 | 134000 | 148319377000 | 451500 | 451000 | 451500 | 451000 | 390 |
| 354 | 20240313 | 133900 | 148143432000 | 451500 | 451000 | 451500 | 451000 | 227 |
| 355 | 20240313 | 133800 | 148041046500 | 451000 | 451000 | 451500 | 451000 | 586 |
| 356 | 20240313 | 133700 | 147776690000 | 451000 | 451000 | 451500 | 451000 | 134 |
| 357 | 20240313 | 133600 | 147716244000 | 451500 | 451500 | 452000 | 451000 | 301 |
| 358 | 20240313 | 133500 | 147580400000 | 451500 | 451500 | 452000 | 451500 | 226 |
| 359 | 20240313 | 133400 | 147478323000 | 451500 | 451000 | 451500 | 450500 | 554 |
| 360 | 20240313 | 133300 | 147228428500 | 451000 | 451500 | 452000 | 451000 | 472 |
| 361 | 20240313 | 133200 | 147015367500 | 451500 | 451000 | 452000 | 450500 | 1774 |
| 362 | 20240313 | 133100 | 146214968000 | 451000 | 451000 | 451500 | 451000 | 233 |
| 363 | 20240313 | 133000 | 146109865500 | 451000 | 451500 | 452000 | 451000 | 588 |
| 364 | 20240313 | 132900 | 145844358000 | 451500 | 451500 | 452000 | 451500 | 920 |
| 365 | 20240313 | 132800 | 145428590500 | 452000 | 450500 | 452000 | 450500 | 925 |
| 366 | 20240313 | 132700 | 145011165000 | 451000 | 451000 | 451500 | 451000 | 683 |
| 367 | 20240313 | 132600 | 144703126000 | 451000 | 451000 | 451500 | 450500 | 692 |
| 368 | 20240313 | 132500 | 144391052500 | 451500 | 451000 | 451500 | 451000 | 1317 |
| 369 | 20240313 | 132400 | 143796899500 | 451000 | 451500 | 452000 | 450500 | 2717 |
| 370 | 20240313 | 132300 | 142571284500 | 451500 | 452500 | 452500 | 451500 | 1055 |
| 371 | 20240313 | 132200 | 142094660500 | 452000 | 452500 | 452500 | 452000 | 1132 |
| 372 | 20240313 | 132100 | 141582983500 | 452000 | 452500 | 453000 | 452000 | 999 |
| 373 | 20240313 | 132000 | 141131089500 | 453000 | 453000 | 453500 | 452500 | 581 |
| 374 | 20240313 | 131900 | 140868024500 | 453000 | 453000 | 453500 | 452500 | 233 |
| 375 | 20240313 | 131800 | 140762454500 | 453000 | 453500 | 453500 | 452500 | 177 |
| 376 | 20240313 | 131700 | 140682310500 | 452500 | 453000 | 453500 | 452500 | 416 |
| 377 | 20240313 | 131600 | 140493922500 | 453000 | 453500 | 453500 | 452500 | 311 |
| 378 | 20240313 | 131500 | 140353069000 | 453500 | 454000 | 454000 | 452500 | 1231 |
| 379 | 20240313 | 131400 | 139795128500 | 453500 | 454000 | 454500 | 453500 | 593 |
| 380 | 20240313 | 131300 | 139525981000 | 454000 | 453500 | 454000 | 453500 | 593 |
| 381 | 20240313 | 131200 | 139256814500 | 454000 | 454000 | 454500 | 453500 | 707 |
| 382 | 20240313 | 131100 | 138935855500 | 454000 | 453000 | 454000 | 452500 | 543 |
| 383 | 20240313 | 131000 | 138689617500 | 453000 | 454000 | 454500 | 452500 | 3445 |
| 384 | 20240313 | 130900 | 137128198000 | 454000 | 454000 | 454500 | 454000 | 122 |
| 385 | 20240313 | 130800 | 137072805000 | 454000 | 454500 | 454500 | 454000 | 210 |
| 386 | 20240313 | 130700 | 136977455500 | 454000 | 454500 | 454500 | 454000 | 166 |
| 387 | 20240313 | 130600 | 136902083500 | 454000 | 454500 | 454500 | 453500 | 703 |
| 388 | 20240313 | 130500 | 136582910500 | 454000 | 455000 | 455000 | 454000 | 296 |
| 389 | 20240313 | 130400 | 136448491000 | 455000 | 455000 | 455000 | 454000 | 243 |
| 390 | 20240313 | 130300 | 136338073500 | 455000 | 454500 | 455000 | 454000 | 219 |
| 391 | 20240313 | 130200 | 136238561000 | 454500 | 454500 | 454500 | 454000 | 90 |
| 392 | 20240313 | 130100 | 136197665500 | 454500 | 454000 | 454500 | 454000 | 220 |
| 393 | 20240313 | 130000 | 136097756000 | 454500 | 454000 | 454500 | 453500 | 144 |
| 394 | 20240313 | 125900 | 136032412000 | 454000 | 454500 | 454500 | 453500 | 641 |
| 395 | 20240313 | 125800 | 135741484500 | 454000 | 454000 | 454500 | 453500 | 583 |
| 396 | 20240313 | 125700 | 135476818000 | 454500 | 455000 | 455000 | 454000 | 390 |
| 397 | 20240313 | 125600 | 135299638500 | 455000 | 455000 | 455000 | 454500 | 110 |
| 398 | 20240313 | 125500 | 135249592500 | 455000 | 454000 | 455000 | 454000 | 149 |
| 399 | 20240313 | 125400 | 135181869000 | 454000 | 455500 | 455500 | 454000 | 1296 |
| 400 | 20240313 | 125300 | 134592593000 | 455000 | 454500 | 455500 | 454500 | 1430 |
| 401 | 20240313 | 125200 | 133942038000 | 454500 | 454000 | 454500 | 454000 | 136 |
| 402 | 20240313 | 125100 | 133880270500 | 454500 | 454500 | 455000 | 454000 | 438 |
| 403 | 20240313 | 125000 | 133681369000 | 454500 | 455500 | 455500 | 454000 | 1190 |
| 404 | 20240313 | 124900 | 133140498500 | 455500 | 455500 | 455500 | 454500 | 596 |
| 405 | 20240313 | 124800 | 132869273500 | 455000 | 455000 | 455500 | 455000 | 111 |
| 406 | 20240313 | 124700 | 132818746500 | 455000 | 455000 | 455500 | 455000 | 159 |
| 407 | 20240313 | 124600 | 132746385000 | 455500 | 455500 | 455500 | 455000 | 612 |
| 408 | 20240313 | 124500 | 132467858500 | 455500 | 455500 | 456000 | 455000 | 437 |
| 409 | 20240313 | 124400 | 132268837500 | 456000 | 455500 | 456000 | 455500 | 168 |
| 410 | 20240313 | 124300 | 132192303500 | 455500 | 455000 | 456000 | 455000 | 158 |
| 411 | 20240313 | 124200 | 132120330000 | 455500 | 455500 | 456000 | 455000 | 390 |
| 412 | 20240313 | 124100 | 131942702500 | 456000 | 455500 | 456000 | 455500 | 135 |
| 413 | 20240313 | 124000 | 131881200000 | 455500 | 455500 | 456000 | 455500 | 100 |
| 414 | 20240313 | 123900 | 131835636500 | 456000 | 456500 | 457000 | 455500 | 795 |
| 415 | 20240313 | 123800 | 131472898500 | 457000 | 456500 | 457000 | 456500 | 61 |
| 416 | 20240313 | 123700 | 131445041500 | 457000 | 457000 | 457000 | 456500 | 107 |
| 417 | 20240313 | 123600 | 131396190000 | 457000 | 457000 | 457000 | 456500 | 584 |
| 418 | 20240313 | 123500 | 131129404500 | 457000 | 456500 | 457000 | 456000 | 380 |
| 419 | 20240313 | 123400 | 130955936500 | 456000 | 456500 | 456500 | 456000 | 206 |
| 420 | 20240313 | 123300 | 130861964000 | 456500 | 456500 | 456500 | 455500 | 600 |
| 421 | 20240313 | 123200 | 130588217000 | 457000 | 457000 | 457000 | 456500 | 154 |
| 422 | 20240313 | 123100 | 130517882500 | 457000 | 456500 | 457000 | 456000 | 361 |
| 423 | 20240313 | 123000 | 130353106000 | 456500 | 456500 | 456500 | 456000 | 117 |
| 424 | 20240313 | 122900 | 130299706500 | 456500 | 456500 | 456500 | 456000 | 125 |
| 425 | 20240313 | 122800 | 130242674000 | 456500 | 456000 | 456500 | 456000 | 77 |
| 426 | 20240313 | 122700 | 130207529000 | 456000 | 456500 | 456500 | 456000 | 362 |
| 427 | 20240313 | 122600 | 130042417000 | 456500 | 456500 | 457000 | 456000 | 766 |
| 428 | 20240313 | 122500 | 129692728500 | 456500 | 456500 | 456500 | 456000 | 268 |
| 429 | 20240313 | 122400 | 129570405500 | 456500 | 455000 | 456500 | 455000 | 678 |
| 430 | 20240313 | 122300 | 129261497000 | 455500 | 455500 | 455500 | 455000 | 270 |
| 431 | 20240313 | 122200 | 129138544000 | 455500 | 455500 | 455500 | 455000 | 1058 |
| 432 | 20240313 | 122100 | 128657019000 | 455000 | 455500 | 455500 | 455000 | 390 |
| 433 | 20240313 | 122000 | 128479454500 | 455500 | 456000 | 456000 | 455000 | 1580 |
| 434 | 20240313 | 121900 | 127759621500 | 456000 | 456000 | 456000 | 455500 | 103 |
| 435 | 20240313 | 121800 | 127712670500 | 455500 | 456000 | 456000 | 455500 | 138 |
| 436 | 20240313 | 121700 | 127649777500 | 455500 | 456000 | 456000 | 455500 | 186 |
| 437 | 20240313 | 121600 | 127565006500 | 456000 | 455500 | 456000 | 455000 | 580 |
| 438 | 20240313 | 121500 | 127300725000 | 455500 | 456000 | 456500 | 455500 | 349 |
| 439 | 20240313 | 121400 | 127141625000 | 456000 | 456000 | 456000 | 455500 | 237 |
| 440 | 20240313 | 121300 | 127033656500 | 455500 | 455000 | 456000 | 455000 | 304 |
| 441 | 20240313 | 121200 | 126895151000 | 455000 | 455000 | 455500 | 455000 | 197 |
| 442 | 20240313 | 121100 | 126805433500 | 455500 | 456000 | 456000 | 454500 | 1893 |
| 443 | 20240313 | 121000 | 125943330500 | 456000 | 456000 | 456000 | 455500 | 272 |
| 444 | 20240313 | 120900 | 125819315000 | 455500 | 456000 | 456000 | 455000 | 300 |
| 445 | 20240313 | 120800 | 125682719000 | 455500 | 456000 | 456000 | 455000 | 514 |
| 446 | 20240313 | 120700 | 125448589500 | 456000 | 455000 | 457000 | 455000 | 2426 |
| 447 | 20240313 | 120600 | 124343350500 | 455000 | 456000 | 456000 | 454500 | 1530 |
| 448 | 20240313 | 120500 | 123646992500 | 455500 | 456000 | 456000 | 455000 | 3799 |
| 449 | 20240313 | 120400 | 121917740000 | 456000 | 456000 | 456500 | 455500 | 645 |
| 450 | 20240313 | 120300 | 121623727500 | 456000 | 457000 | 457000 | 455500 | 2978 |
| 451 | 20240313 | 120200 | 120265193500 | 457000 | 457000 | 457000 | 456500 | 110 |
| 452 | 20240313 | 120100 | 120214948500 | 457000 | 457000 | 457000 | 456500 | 162 |
| 453 | 20240313 | 120000 | 120140953500 | 457000 | 456500 | 457000 | 456500 | 512 |
| 454 | 20240313 | 115900 | 119907025000 | 456500 | 457000 | 457500 | 456500 | 291 |
| 455 | 20240313 | 115800 | 119774029500 | 457000 | 457000 | 457500 | 457000 | 231 |
| 456 | 20240313 | 115700 | 119668443500 | 457500 | 457500 | 457500 | 456500 | 244 |
| 457 | 20240313 | 115600 | 119556921000 | 457500 | 458000 | 458000 | 457000 | 503 |
| 458 | 20240313 | 115500 | 119326962000 | 457000 | 457000 | 458000 | 457000 | 220 |
| 459 | 20240313 | 115400 | 119226353000 | 457500 | 457500 | 458000 | 457000 | 298 |
| 460 | 20240313 | 115300 | 119090020000 | 457500 | 457000 | 458500 | 456500 | 976 |
| 461 | 20240313 | 115200 | 118643699500 | 458000 | 457000 | 458000 | 457000 | 465 |
| 462 | 20240313 | 115100 | 118431044000 | 458000 | 458000 | 458000 | 457500 | 425 |
| 463 | 20240313 | 115000 | 118236587500 | 458000 | 457500 | 458000 | 457000 | 126 |
| 464 | 20240313 | 114900 | 118178966000 | 457500 | 457500 | 458000 | 457000 | 373 |
| 465 | 20240313 | 114800 | 118008354500 | 457500 | 457000 | 458000 | 457000 | 221 |
| 466 | 20240313 | 114700 | 117907256000 | 457000 | 457500 | 458000 | 457000 | 171 |
| 467 | 20240313 | 114600 | 117829037500 | 457500 | 457500 | 458000 | 457000 | 750 |
| 468 | 20240313 | 114500 | 117486136500 | 458000 | 458000 | 458500 | 457500 | 262 |
| 469 | 20240313 | 114400 | 117366130000 | 458500 | 458500 | 458500 | 457500 | 142 |
| 470 | 20240313 | 114300 | 117301073000 | 458000 | 457500 | 458500 | 457500 | 187 |
| 471 | 20240313 | 114200 | 117215436000 | 458000 | 457500 | 458000 | 457500 | 277 |
| 472 | 20240313 | 114100 | 117088638500 | 458000 | 458000 | 458500 | 457500 | 380 |
| 473 | 20240313 | 114000 | 116914754000 | 458000 | 458000 | 458500 | 457500 | 161 |
| 474 | 20240313 | 113900 | 116841025500 | 458000 | 457500 | 458000 | 457500 | 278 |
| 475 | 20240313 | 113800 | 116713720500 | 458000 | 457500 | 458000 | 457000 | 344 |
| 476 | 20240313 | 113700 | 116556303500 | 457500 | 458000 | 458000 | 457000 | 569 |
| 477 | 20240313 | 113600 | 116295977000 | 458000 | 458000 | 458000 | 457500 | 181 |
| 478 | 20240313 | 113500 | 116213102500 | 458000 | 458000 | 458000 | 457500 | 151 |
| 479 | 20240313 | 113400 | 116143956000 | 458000 | 458000 | 458000 | 457500 | 165 |
| 480 | 20240313 | 113300 | 116068433000 | 458000 | 458000 | 458500 | 457500 | 180 |
| 481 | 20240313 | 113200 | 115986003000 | 457500 | 458000 | 458000 | 457500 | 402 |
| 482 | 20240313 | 113100 | 115801939000 | 458000 | 457500 | 458000 | 457500 | 164 |
| 483 | 20240313 | 113000 | 115726883500 | 458000 | 457500 | 458000 | 457500 | 174 |
| 484 | 20240313 | 112900 | 115647243500 | 458000 | 458000 | 458000 | 457500 | 134 |
| 485 | 20240313 | 112800 | 115585893500 | 458000 | 458500 | 458500 | 457500 | 445 |
| 486 | 20240313 | 112700 | 115382063500 | 458500 | 458000 | 458500 | 458000 | 87 |
| 487 | 20240313 | 112600 | 115342178000 | 458000 | 458500 | 459000 | 458000 | 229 |
| 488 | 20240313 | 112500 | 115237153500 | 458500 | 458000 | 458500 | 458000 | 131 |
| 489 | 20240313 | 112400 | 115177124500 | 458500 | 458500 | 459000 | 458000 | 566 |
| 490 | 20240313 | 112300 | 114917676000 | 458500 | 458500 | 458500 | 458000 | 201 |
| 491 | 20240313 | 112200 | 114825564500 | 458000 | 458500 | 458500 | 458000 | 299 |
| 492 | 20240313 | 112100 | 114688584000 | 458500 | 458500 | 458500 | 458000 | 150 |
| 493 | 20240313 | 112000 | 114619855500 | 458500 | 458500 | 458500 | 458000 | 95 |
| 494 | 20240313 | 111900 | 114576316500 | 458500 | 458500 | 458500 | 458000 | 175 |
| 495 | 20240313 | 111800 | 114496129000 | 458500 | 458500 | 458500 | 458000 | 178 |
| 496 | 20240313 | 111700 | 114414569000 | 458500 | 458500 | 459000 | 458000 | 183 |
| 497 | 20240313 | 111600 | 114330676000 | 458500 | 458500 | 459000 | 457500 | 580 |
| 498 | 20240313 | 111500 | 114064757500 | 458000 | 458500 | 458500 | 458000 | 458 |
| 499 | 20240313 | 111400 | 113854966500 | 458000 | 458500 | 458500 | 458000 | 223 |
| 500 | 20240313 | 111300 | 113752758500 | 458500 | 459000 | 459000 | 458000 | 632 |
| 501 | 20240313 | 111200 | 113462983500 | 459000 | 458500 | 459000 | 458000 | 244 |
| 502 | 20240313 | 111100 | 113351118000 | 458500 | 458000 | 458500 | 457500 | 366 |
| 503 | 20240313 | 111000 | 113183481000 | 458000 | 458000 | 458500 | 458000 | 469 |
| 504 | 20240313 | 110900 | 112968655000 | 458000 | 458000 | 458000 | 457500 | 278 |
| 505 | 20240313 | 110800 | 112841370500 | 458000 | 458000 | 458000 | 457500 | 265 |
| 506 | 20240313 | 110700 | 112720054000 | 458000 | 458500 | 458500 | 458000 | 176 |
| 507 | 20240313 | 110600 | 112639418500 | 458500 | 458500 | 458500 | 458000 | 198 |
| 508 | 20240313 | 110500 | 112548710000 | 458500 | 458500 | 458500 | 457500 | 142 |
| 509 | 20240313 | 110400 | 112483662000 | 458000 | 457500 | 458500 | 457500 | 370 |
| 510 | 20240313 | 110300 | 112314223000 | 457500 | 458000 | 458000 | 457500 | 232 |
| 511 | 20240313 | 110200 | 112208041000 | 458000 | 458500 | 459000 | 457500 | 1129 |
| 512 | 20240313 | 110100 | 111690943500 | 458500 | 458500 | 459000 | 458000 | 477 |
| 513 | 20240313 | 110000 | 111472244500 | 458500 | 458000 | 458500 | 458000 | 179 |
| 514 | 20240313 | 105900 | 111390189000 | 458500 | 458500 | 458500 | 458000 | 73 |
| 515 | 20240313 | 105800 | 111356727500 | 458500 | 458500 | 458500 | 458000 | 223 |
| 516 | 20240313 | 105700 | 111254509500 | 458500 | 458500 | 458500 | 458000 | 110 |
| 517 | 20240313 | 105600 | 111204084000 | 458500 | 458500 | 459000 | 458000 | 116 |
| 518 | 20240313 | 105500 | 111150899000 | 458500 | 458000 | 458500 | 458000 | 269 |
| 519 | 20240313 | 105400 | 111027571000 | 458500 | 458000 | 459000 | 458000 | 569 |
| 520 | 20240313 | 105300 | 110766731000 | 458500 | 458500 | 459000 | 458000 | 248 |
| 521 | 20240313 | 105200 | 110653025000 | 458500 | 458000 | 459000 | 458000 | 200 |
| 522 | 20240313 | 105100 | 110561356500 | 458500 | 458500 | 458500 | 457500 | 214 |
| 523 | 20240313 | 105000 | 110463273500 | 458000 | 457500 | 458500 | 457500 | 198 |
| 524 | 20240313 | 104900 | 110372607000 | 458000 | 458500 | 458500 | 457500 | 749 |
| 525 | 20240313 | 104800 | 110029488000 | 458500 | 458500 | 459000 | 458000 | 1076 |
| 526 | 20240313 | 104700 | 109536112500 | 458500 | 457000 | 458500 | 457000 | 364 |
| 527 | 20240313 | 104600 | 109369425000 | 457000 | 457500 | 458000 | 457000 | 401 |
| 528 | 20240313 | 104500 | 109186064000 | 457500 | 458000 | 458000 | 457000 | 567 |
| 529 | 20240313 | 104400 | 108926659000 | 458000 | 457000 | 458000 | 457000 | 339 |
| 530 | 20240313 | 104300 | 108771585000 | 457000 | 457000 | 457500 | 456500 | 425 |
| 531 | 20240313 | 104200 | 108577352000 | 457000 | 457000 | 457500 | 457000 | 260 |
| 532 | 20240313 | 104100 | 108458483000 | 457500 | 457500 | 457500 | 456500 | 679 |
| 533 | 20240313 | 104000 | 108148094000 | 457500 | 458000 | 458000 | 456500 | 470 |
| 534 | 20240313 | 103900 | 107933270500 | 458000 | 457500 | 458000 | 457000 | 355 |
| 535 | 20240313 | 103800 | 107770873000 | 457000 | 456500 | 457500 | 456500 | 919 |
| 536 | 20240313 | 103700 | 107350799000 | 456500 | 456000 | 457000 | 456000 | 515 |
| 537 | 20240313 | 103600 | 107115675000 | 456500 | 458000 | 458000 | 456000 | 4465 |
| 538 | 20240313 | 103500 | 105075977000 | 458000 | 457500 | 458500 | 457500 | 967 |
| 539 | 20240313 | 103400 | 104633082000 | 458000 | 457000 | 458000 | 457000 | 397 |
| 540 | 20240313 | 103300 | 104451495500 | 457500 | 458000 | 458000 | 457000 | 384 |
| 541 | 20240313 | 103200 | 104275923500 | 457500 | 457500 | 458000 | 457000 | 454 |
| 542 | 20240313 | 103100 | 104068230500 | 458000 | 457500 | 458000 | 457000 | 623 |
| 543 | 20240313 | 103000 | 103783174500 | 457500 | 458000 | 458000 | 457000 | 2341 |
| 544 | 20240313 | 102900 | 102712097000 | 458500 | 458500 | 458500 | 458000 | 207 |
| 545 | 20240313 | 102800 | 102617233500 | 458000 | 458500 | 458500 | 458000 | 219 |
| 546 | 20240313 | 102700 | 102516897500 | 458500 | 458500 | 458500 | 458000 | 301 |
| 547 | 20240313 | 102600 | 102378987000 | 458000 | 459000 | 459000 | 458000 | 382 |
| 548 | 20240313 | 102500 | 102203867000 | 459000 | 458500 | 459000 | 458500 | 366 |
| 549 | 20240313 | 102400 | 102035989500 | 458500 | 458500 | 459000 | 458500 | 140 |
| 550 | 20240313 | 102300 | 101971747000 | 459000 | 459000 | 459500 | 458500 | 604 |
| 551 | 20240313 | 102200 | 101694641000 | 459000 | 459000 | 459000 | 458500 | 309 |
| 552 | 20240313 | 102100 | 101552827000 | 459000 | 458500 | 459000 | 458500 | 494 |
| 553 | 20240313 | 102000 | 101326253000 | 459000 | 459000 | 460000 | 458500 | 1637 |
| 554 | 20240313 | 101900 | 100574725000 | 459000 | 458500 | 459000 | 458000 | 313 |
| 555 | 20240313 | 101800 | 100431173000 | 458000 | 458500 | 458500 | 458000 | 306 |
| 556 | 20240313 | 101700 | 100290961500 | 458500 | 458000 | 459000 | 457500 | 786 |
| 557 | 20240313 | 101600 | 99930819500 | 457500 | 457000 | 458000 | 457000 | 1118 |
| 558 | 20240313 | 101500 | 99419490500 | 457500 | 457500 | 458000 | 457000 | 1686 |
| 559 | 20240313 | 101400 | 98648132000 | 458000 | 458000 | 458000 | 457500 | 577 |
| 560 | 20240313 | 101300 | 98383957500 | 458000 | 458500 | 459000 | 457500 | 933 |
| 561 | 20240313 | 101200 | 97956368000 | 458500 | 459000 | 459500 | 458500 | 328 |
| 562 | 20240313 | 101100 | 97805772000 | 459000 | 460000 | 460000 | 459000 | 1467 |
| 563 | 20240313 | 101000 | 97132061000 | 459500 | 460000 | 460000 | 459500 | 357 |
| 564 | 20240313 | 100900 | 96967884000 | 459500 | 459000 | 459500 | 458500 | 1239 |
| 565 | 20240313 | 100800 | 96399102000 | 459000 | 458500 | 459000 | 458500 | 263 |
| 566 | 20240313 | 100700 | 96278444500 | 458500 | 458500 | 459000 | 458500 | 293 |
| 567 | 20240313 | 100600 | 96144095500 | 458500 | 459000 | 459000 | 458000 | 891 |
| 568 | 20240313 | 100500 | 95735363500 | 459000 | 459000 | 459000 | 458500 | 421 |
| 569 | 20240313 | 100400 | 95542187500 | 458500 | 458000 | 459000 | 458000 | 377 |
| 570 | 20240313 | 100300 | 95369313000 | 458000 | 458500 | 458500 | 457500 | 1004 |
| 571 | 20240313 | 100200 | 94909416500 | 458500 | 458000 | 458500 | 458000 | 545 |
| 572 | 20240313 | 100100 | 94659578000 | 458500 | 458000 | 458500 | 458000 | 382 |
| 573 | 20240313 | 100000 | 94484572500 | 458000 | 457500 | 458000 | 457500 | 561 |
| 574 | 20240313 | 095900 | 94227780500 | 458000 | 457500 | 458000 | 457000 | 473 |
| 575 | 20240313 | 095800 | 94011381500 | 457000 | 458000 | 458500 | 457000 | 1695 |
| 576 | 20240313 | 095700 | 93235933500 | 457500 | 458000 | 458000 | 457500 | 110 |
| 577 | 20240313 | 095600 | 93185579000 | 458000 | 457500 | 458000 | 457000 | 329 |
| 578 | 20240313 | 095500 | 93035043500 | 457500 | 458000 | 458500 | 457500 | 1030 |
| 579 | 20240313 | 095400 | 92563526000 | 458000 | 457500 | 458000 | 457000 | 1170 |
| 580 | 20240313 | 095300 | 92028280000 | 457500 | 457500 | 458000 | 457000 | 629 |
| 581 | 20240313 | 095200 | 91740395000 | 457500 | 457500 | 457500 | 456000 | 2443 |
| 582 | 20240313 | 095100 | 90624374000 | 457000 | 458000 | 458000 | 457000 | 1639 |
| 583 | 20240313 | 095000 | 89874499000 | 457500 | 457500 | 459000 | 457500 | 1675 |
| 584 | 20240313 | 094900 | 89107046000 | 457500 | 458500 | 459000 | 457500 | 1677 |
| 585 | 20240313 | 094800 | 88339323500 | 458500 | 458500 | 459500 | 458000 | 1148 |
| 586 | 20240313 | 094700 | 87812833500 | 459000 | 459500 | 460000 | 458500 | 1678 |
| 587 | 20240313 | 094600 | 87042486000 | 460000 | 460000 | 460500 | 459500 | 1048 |
| 588 | 20240313 | 094500 | 86560515500 | 460000 | 460000 | 460500 | 459500 | 394 |
| 589 | 20240313 | 094400 | 86379314500 | 460000 | 460000 | 461500 | 459500 | 1660 |
| 590 | 20240313 | 094300 | 85614670500 | 460000 | 459500 | 460000 | 459000 | 944 |
| 591 | 20240313 | 094200 | 85180803500 | 459000 | 460500 | 460500 | 459000 | 2398 |
| 592 | 20240313 | 094100 | 84078958500 | 460500 | 461500 | 462500 | 460000 | 2581 |
| 593 | 20240313 | 094000 | 82888598000 | 461500 | 464000 | 464000 | 461500 | 2846 |
| 594 | 20240313 | 093900 | 81571293500 | 464000 | 463500 | 464500 | 463000 | 1226 |
| 595 | 20240313 | 093800 | 81002803000 | 463500 | 465500 | 465500 | 463500 | 1850 |
| 596 | 20240313 | 093700 | 80143618000 | 465500 | 464500 | 465500 | 463500 | 2450 |
| 597 | 20240313 | 093600 | 79006312000 | 464500 | 467000 | 468000 | 464000 | 2493 |
| 598 | 20240313 | 093500 | 77844776000 | 467000 | 468500 | 469000 | 464500 | 3178 |
| 599 | 20240313 | 093400 | 76360969000 | 468500 | 469500 | 471000 | 468000 | 13959 |
| 600 | 20240313 | 093300 | 69807256000 | 470000 | 470000 | 470000 | 468500 | 4857 |
| 601 | 20240313 | 093200 | 67527298000 | 470000 | 468500 | 471000 | 468500 | 8487 |
| 602 | 20240313 | 093100 | 63538076500 | 468500 | 469500 | 470500 | 459000 | 19164 |
| 603 | 20240313 | 093000 | 54569524500 | 469000 | 467000 | 469500 | 466000 | 8227 |
| 604 | 20240313 | 092900 | 50722671500 | 467000 | 460500 | 467500 | 460500 | 22228 |
| 605 | 20240313 | 092800 | 40419688000 | 460500 | 459500 | 460500 | 459500 | 1973 |
| 606 | 20240313 | 092700 | 39512249000 | 459500 | 460000 | 460000 | 459500 | 724 |
| 607 | 20240313 | 092600 | 39179459000 | 459500 | 459500 | 460000 | 459000 | 933 |
| 608 | 20240313 | 092500 | 38750597000 | 459000 | 457500 | 459500 | 457500 | 2500 |
| 609 | 20240313 | 092400 | 37603977000 | 457500 | 457500 | 458500 | 457000 | 2421 |
| 610 | 20240313 | 092300 | 36495111500 | 458000 | 458000 | 458500 | 457000 | 1319 |
| 611 | 20240313 | 092200 | 35891354000 | 458000 | 457500 | 459000 | 457000 | 1343 |
| 612 | 20240313 | 092100 | 35276026500 | 457500 | 457500 | 458000 | 457000 | 517 |
| 613 | 20240313 | 092000 | 35039433000 | 457500 | 457500 | 458500 | 457000 | 1571 |
| 614 | 20240313 | 091900 | 34320306500 | 457500 | 459000 | 459500 | 457500 | 1612 |
| 615 | 20240313 | 091800 | 33581274000 | 459500 | 459500 | 460000 | 458500 | 2244 |
| 616 | 20240313 | 091700 | 32550172500 | 460000 | 458000 | 460000 | 457500 | 2624 |
| 617 | 20240313 | 091600 | 31345932500 | 458000 | 457000 | 458000 | 457000 | 874 |
| 618 | 20240313 | 091500 | 30946020000 | 457000 | 457500 | 457500 | 456500 | 2478 |
| 619 | 20240313 | 091400 | 29813955000 | 457500 | 458000 | 458000 | 457000 | 1212 |
| 620 | 20240313 | 091300 | 29259635500 | 458000 | 457500 | 459000 | 457500 | 984 |
| 621 | 20240313 | 091200 | 28808946500 | 458500 | 457500 | 459000 | 457000 | 2353 |
| 622 | 20240313 | 091100 | 27732476000 | 458000 | 457500 | 459500 | 457000 | 2299 |
| 623 | 20240313 | 091000 | 26679604000 | 457500 | 459000 | 459500 | 457500 | 2891 |
| 624 | 20240313 | 090900 | 25354743500 | 458500 | 459500 | 460000 | 458000 | 1984 |
| 625 | 20240313 | 090800 | 24444211500 | 460000 | 459000 | 460500 | 458000 | 2906 |
| 626 | 20240313 | 090700 | 23110003000 | 459000 | 460000 | 461000 | 458500 | 4904 |
| 627 | 20240313 | 090600 | 20853128000 | 460500 | 461500 | 462000 | 458000 | 13629 |
| 628 | 20240313 | 090500 | 14583276500 | 461500 | 459500 | 462000 | 458000 | 6790 |
| 629 | 20240313 | 090400 | 11461136000 | 459000 | 455000 | 460000 | 455000 | 6387 |
| 630 | 20240313 | 090300 | 8538809500 | 454000 | 454000 | 455000 | 452500 | 3479 |
| 631 | 20240313 | 090200 | 6959802500 | 454000 | 453000 | 454000 | 451500 | 2736 |
| 632 | 20240313 | 090100 | 5721387500 | 453000 | 453500 | 454000 | 451500 | 3331 |
| 633 | 20240313 | 090000 | 4213670500 | 453500 | 452000 | 453500 | 449000 | 9119 |