36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 3 | 20240308 | 191900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 4 | 20240308 | 191800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 5 | 20240308 | 191700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 6 | 20240308 | 191600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 7 | 20240308 | 191500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 8 | 20240308 | 191400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 9 | 20240308 | 191300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 10 | 20240308 | 191200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 11 | 20240308 | 191100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 12 | 20240308 | 191000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 13 | 20240308 | 190900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 14 | 20240308 | 190800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 15 | 20240308 | 190700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 16 | 20240308 | 190600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 17 | 20240308 | 190500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 18 | 20240308 | 190400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 19 | 20240308 | 190300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 20 | 20240308 | 190200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 21 | 20240308 | 190100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 22 | 20240308 | 190000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 23 | 20240308 | 185900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 24 | 20240308 | 185800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 25 | 20240308 | 185700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 26 | 20240308 | 185600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 27 | 20240308 | 185500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 28 | 20240308 | 185400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 29 | 20240308 | 185300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 30 | 20240308 | 185200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 31 | 20240308 | 185100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 32 | 20240308 | 185000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 33 | 20240308 | 184900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 34 | 20240308 | 184800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 35 | 20240308 | 184700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 36 | 20240308 | 184600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 37 | 20240308 | 184500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 38 | 20240308 | 184400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 39 | 20240308 | 184300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 40 | 20240308 | 184200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 41 | 20240308 | 184100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 42 | 20240308 | 184000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 43 | 20240308 | 183900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 44 | 20240308 | 183800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 45 | 20240308 | 183700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 46 | 20240308 | 183600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 47 | 20240308 | 183500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 48 | 20240308 | 183400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 49 | 20240308 | 183300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 50 | 20240308 | 183200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 51 | 20240308 | 183100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 52 | 20240308 | 183000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 53 | 20240308 | 182900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 54 | 20240308 | 182800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 55 | 20240308 | 182700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 56 | 20240308 | 182600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 57 | 20240308 | 182500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 58 | 20240308 | 182400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 59 | 20240308 | 182300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 60 | 20240308 | 182200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 61 | 20240308 | 182100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 62 | 20240308 | 182000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 63 | 20240308 | 181900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 64 | 20240308 | 181800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 65 | 20240308 | 181700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 66 | 20240308 | 181600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 67 | 20240308 | 181500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 68 | 20240308 | 181400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 69 | 20240308 | 181300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 70 | 20240308 | 181200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 71 | 20240308 | 181100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 72 | 20240308 | 181000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 73 | 20240308 | 180900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 74 | 20240308 | 180800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 75 | 20240308 | 180700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 76 | 20240308 | 180600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 77 | 20240308 | 180500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 78 | 20240308 | 180400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 79 | 20240308 | 180300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 80 | 20240308 | 180200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 81 | 20240308 | 180100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 82 | 20240308 | 180000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 83 | 20240308 | 175900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 84 | 20240308 | 175800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 85 | 20240308 | 175700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 86 | 20240308 | 175600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 87 | 20240308 | 175500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 88 | 20240308 | 175400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 89 | 20240308 | 175300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 90 | 20240308 | 175200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 91 | 20240308 | 175100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 92 | 20240308 | 175000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 93 | 20240308 | 174900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 94 | 20240308 | 174800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 95 | 20240308 | 174700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 96 | 20240308 | 174600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 97 | 20240308 | 174500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 98 | 20240308 | 174400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 99 | 20240308 | 174300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 100 | 20240308 | 174200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 101 | 20240308 | 174100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 102 | 20240308 | 174000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 103 | 20240308 | 173900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 104 | 20240308 | 173800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 105 | 20240308 | 173700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 106 | 20240308 | 173600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 107 | 20240308 | 173500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 108 | 20240308 | 173400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 109 | 20240308 | 173300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 110 | 20240308 | 173200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 111 | 20240308 | 173100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 112 | 20240308 | 173000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 113 | 20240308 | 172900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 114 | 20240308 | 172800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 115 | 20240308 | 172700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 116 | 20240308 | 172600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 117 | 20240308 | 172500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 118 | 20240308 | 172400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 119 | 20240308 | 172300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 120 | 20240308 | 172200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 121 | 20240308 | 172100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 122 | 20240308 | 172000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 123 | 20240308 | 171900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 124 | 20240308 | 171800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 125 | 20240308 | 171700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 126 | 20240308 | 171600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 127 | 20240308 | 171500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 128 | 20240308 | 171400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 129 | 20240308 | 171300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 130 | 20240308 | 171200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 131 | 20240308 | 171100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 132 | 20240308 | 171000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 133 | 20240308 | 170900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 134 | 20240308 | 170800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 135 | 20240308 | 170700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 136 | 20240308 | 170600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 137 | 20240308 | 170500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 138 | 20240308 | 170400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 139 | 20240308 | 170300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 140 | 20240308 | 170200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 141 | 20240308 | 170100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 142 | 20240308 | 170000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 143 | 20240308 | 165900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 144 | 20240308 | 165800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 145 | 20240308 | 165700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 146 | 20240308 | 165600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 147 | 20240308 | 165500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 148 | 20240308 | 165400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 149 | 20240308 | 165300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 150 | 20240308 | 165200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 151 | 20240308 | 165100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 152 | 20240308 | 165000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 153 | 20240308 | 164900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 154 | 20240308 | 164800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 155 | 20240308 | 164700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 156 | 20240308 | 164600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 157 | 20240308 | 164500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 158 | 20240308 | 164400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 159 | 20240308 | 164300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 160 | 20240308 | 164200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 161 | 20240308 | 164100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 162 | 20240308 | 164000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 163 | 20240308 | 163900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 164 | 20240308 | 163800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 165 | 20240308 | 163700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 166 | 20240308 | 163600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 167 | 20240308 | 163500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 168 | 20240308 | 163400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 169 | 20240308 | 163300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 170 | 20240308 | 163200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 171 | 20240308 | 163100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 172 | 20240308 | 163000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 173 | 20240308 | 162900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 174 | 20240308 | 162800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 175 | 20240308 | 162700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 176 | 20240308 | 162600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 177 | 20240308 | 162500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 178 | 20240308 | 162400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 179 | 20240308 | 162300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 180 | 20240308 | 162200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 181 | 20240308 | 162100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 182 | 20240308 | 162000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 183 | 20240308 | 161900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 184 | 20240308 | 161800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 185 | 20240308 | 161700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 186 | 20240308 | 161600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 187 | 20240308 | 161500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 188 | 20240308 | 161400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 189 | 20240308 | 161300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 190 | 20240308 | 161200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 191 | 20240308 | 161100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 192 | 20240308 | 161000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 193 | 20240308 | 160900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 194 | 20240308 | 160800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 195 | 20240308 | 160700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 196 | 20240308 | 160600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 197 | 20240308 | 160500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 198 | 20240308 | 160400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 199 | 20240308 | 160300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 200 | 20240308 | 160200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 201 | 20240308 | 160100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 202 | 20240308 | 160000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 203 | 20240308 | 155900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 204 | 20240308 | 155800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 205 | 20240308 | 155700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 206 | 20240308 | 155600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 207 | 20240308 | 155500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 208 | 20240308 | 155400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 209 | 20240308 | 155300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 210 | 20240308 | 155200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 211 | 20240308 | 155100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 212 | 20240308 | 155000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 213 | 20240308 | 154900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 214 | 20240308 | 154800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 215 | 20240308 | 154700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 216 | 20240308 | 154600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 217 | 20240308 | 154500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 218 | 20240308 | 154400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 219 | 20240308 | 154300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 220 | 20240308 | 154200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 221 | 20240308 | 154100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 222 | 20240308 | 154000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 223 | 20240308 | 153900 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 224 | 20240308 | 153800 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 225 | 20240308 | 153700 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 226 | 20240308 | 153600 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 227 | 20240308 | 153500 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 228 | 20240308 | 153400 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 229 | 20240308 | 153300 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 230 | 20240308 | 153200 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 231 | 20240308 | 153100 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 232 | 20240308 | 153000 | 29560557000 | 198100 | 198100 | 198100 | 198100 | 2253 |
| 233 | 20240308 | 152900 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 234 | 20240308 | 152800 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 235 | 20240308 | 152700 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 236 | 20240308 | 152600 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 237 | 20240308 | 152500 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 238 | 20240308 | 152400 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 239 | 20240308 | 152300 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 240 | 20240308 | 152200 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 241 | 20240308 | 152100 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 242 | 20240308 | 152000 | 29114237700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 243 | 20240308 | 151900 | 29114237700 | 197800 | 198000 | 198000 | 197800 | 339 |
| 244 | 20240308 | 151800 | 29047154500 | 198000 | 197900 | 198000 | 197900 | 106 |
| 245 | 20240308 | 151700 | 29026171800 | 197900 | 197800 | 198000 | 197800 | 114 |
| 246 | 20240308 | 151600 | 29003609200 | 198000 | 197900 | 198100 | 197800 | 202 |
| 247 | 20240308 | 151500 | 28963615100 | 198000 | 198100 | 198200 | 197700 | 267 |
| 248 | 20240308 | 151400 | 28910741800 | 198000 | 197600 | 198100 | 197600 | 170 |
| 249 | 20240308 | 151300 | 28877090400 | 197600 | 197600 | 198000 | 197600 | 232 |
| 250 | 20240308 | 151200 | 28831187200 | 197600 | 197600 | 198100 | 197500 | 220 |
| 251 | 20240308 | 151100 | 28787663600 | 197800 | 197800 | 198100 | 197600 | 686 |
| 252 | 20240308 | 151000 | 28651883500 | 197600 | 197700 | 197800 | 197500 | 146 |
| 253 | 20240308 | 150900 | 28623015300 | 197700 | 197500 | 197700 | 197500 | 102 |
| 254 | 20240308 | 150800 | 28602859600 | 197700 | 197700 | 197700 | 197500 | 194 |
| 255 | 20240308 | 150700 | 28564510900 | 197600 | 197700 | 197800 | 197600 | 269 |
| 256 | 20240308 | 150600 | 28511326800 | 197800 | 197600 | 197800 | 197600 | 220 |
| 257 | 20240308 | 150500 | 28467836200 | 197800 | 197500 | 197800 | 197400 | 521 |
| 258 | 20240308 | 150400 | 28364883800 | 197500 | 197500 | 197600 | 197400 | 291 |
| 259 | 20240308 | 150300 | 28307397200 | 197500 | 197600 | 197600 | 197400 | 210 |
| 260 | 20240308 | 150200 | 28265914000 | 197600 | 197500 | 197600 | 197400 | 318 |
| 261 | 20240308 | 150100 | 28203113400 | 197400 | 197500 | 197600 | 197400 | 122 |
| 262 | 20240308 | 150000 | 28179024600 | 197600 | 197300 | 197700 | 197300 | 475 |
| 263 | 20240308 | 145900 | 28085163900 | 197300 | 197600 | 197700 | 197200 | 112 |
| 264 | 20240308 | 145800 | 28063054900 | 197100 | 197000 | 197600 | 197000 | 309 |
| 265 | 20240308 | 145700 | 28002066300 | 196900 | 197100 | 197600 | 196800 | 460 |
| 266 | 20240308 | 145600 | 27911424100 | 197100 | 196900 | 197700 | 196900 | 322 |
| 267 | 20240308 | 145500 | 27848012800 | 196900 | 197200 | 197700 | 196900 | 402 |
| 268 | 20240308 | 145400 | 27768772500 | 197500 | 197300 | 197700 | 197200 | 135 |
| 269 | 20240308 | 145300 | 27742118400 | 197300 | 197400 | 197600 | 197300 | 144 |
| 270 | 20240308 | 145200 | 27713692300 | 197700 | 197300 | 197800 | 197100 | 489 |
| 271 | 20240308 | 145100 | 27617216400 | 197200 | 197000 | 197300 | 196900 | 984 |
| 272 | 20240308 | 145000 | 27423216500 | 196900 | 196900 | 197000 | 196900 | 137 |
| 273 | 20240308 | 144900 | 27396239400 | 197000 | 197000 | 197100 | 196900 | 292 |
| 274 | 20240308 | 144800 | 27338715300 | 197000 | 197100 | 197100 | 197000 | 247 |
| 275 | 20240308 | 144700 | 27290054500 | 197000 | 197200 | 197300 | 197000 | 641 |
| 276 | 20240308 | 144600 | 27163709700 | 197200 | 197900 | 197900 | 197200 | 273 |
| 277 | 20240308 | 144500 | 27109826700 | 197400 | 197300 | 197900 | 197300 | 122 |
| 278 | 20240308 | 144400 | 27085741800 | 197200 | 197200 | 197300 | 197200 | 338 |
| 279 | 20240308 | 144300 | 27019076800 | 197200 | 197300 | 197300 | 197200 | 109 |
| 280 | 20240308 | 144200 | 26997579300 | 197300 | 197300 | 197400 | 197200 | 380 |
| 281 | 20240308 | 144100 | 26922609900 | 197300 | 197400 | 197400 | 197200 | 568 |
| 282 | 20240308 | 144000 | 26810532400 | 197300 | 197800 | 197800 | 197300 | 1288 |
| 283 | 20240308 | 143900 | 26556109000 | 197800 | 197800 | 197800 | 197700 | 80 |
| 284 | 20240308 | 143800 | 26540285300 | 197800 | 197800 | 197900 | 197800 | 529 |
| 285 | 20240308 | 143700 | 26435624800 | 198200 | 198200 | 198200 | 198200 | 73 |
| 286 | 20240308 | 143600 | 26421156200 | 198200 | 197800 | 198400 | 197500 | 142 |
| 287 | 20240308 | 143500 | 26393053000 | 197800 | 197800 | 197800 | 197500 | 569 |
| 288 | 20240308 | 143400 | 26280616100 | 197700 | 197700 | 197800 | 197700 | 85 |
| 289 | 20240308 | 143300 | 26263803500 | 197800 | 197600 | 197900 | 197500 | 472 |
| 290 | 20240308 | 143200 | 26170498600 | 197900 | 197600 | 197900 | 197600 | 326 |
| 291 | 20240308 | 143100 | 26106076900 | 197900 | 197700 | 197900 | 197400 | 445 |
| 292 | 20240308 | 143000 | 26018139700 | 197700 | 197900 | 198000 | 197700 | 475 |
| 293 | 20240308 | 142900 | 25924193400 | 197800 | 197700 | 197800 | 197700 | 167 |
| 294 | 20240308 | 142800 | 25891171200 | 197800 | 198000 | 198000 | 197700 | 139 |
| 295 | 20240308 | 142700 | 25863666000 | 198000 | 198400 | 198400 | 197900 | 512 |
| 296 | 20240308 | 142600 | 25762315200 | 198400 | 198400 | 198400 | 198300 | 172 |
| 297 | 20240308 | 142500 | 25728199100 | 198400 | 198400 | 198400 | 198300 | 14 |
| 298 | 20240308 | 142400 | 25725422200 | 198400 | 198100 | 198400 | 198000 | 197 |
| 299 | 20240308 | 142300 | 25686394600 | 198000 | 197900 | 198100 | 197900 | 328 |
| 300 | 20240308 | 142200 | 25621450000 | 198000 | 198000 | 198000 | 197900 | 83 |
| 301 | 20240308 | 142100 | 25605016100 | 198100 | 198300 | 198400 | 198100 | 98 |
| 302 | 20240308 | 142000 | 25585595600 | 198400 | 198000 | 198400 | 198000 | 48 |
| 303 | 20240308 | 141900 | 25576089800 | 198000 | 197400 | 198000 | 197000 | 3130 |
| 304 | 20240308 | 141800 | 24958226500 | 197300 | 197500 | 197500 | 197100 | 1862 |
| 305 | 20240308 | 141700 | 24590932600 | 197500 | 197500 | 197500 | 197400 | 9 |
| 306 | 20240308 | 141600 | 24589155200 | 197400 | 197500 | 197500 | 197400 | 61 |
| 307 | 20240308 | 141500 | 24577113100 | 197400 | 197400 | 197500 | 197400 | 21 |
| 308 | 20240308 | 141400 | 24572966800 | 197500 | 197500 | 197500 | 197400 | 58 |
| 309 | 20240308 | 141300 | 24561516600 | 197500 | 197500 | 197500 | 197400 | 357 |
| 310 | 20240308 | 141200 | 24491036300 | 197400 | 197500 | 197500 | 197300 | 66 |
| 311 | 20240308 | 141100 | 24478003100 | 197500 | 197500 | 197500 | 197300 | 260 |
| 312 | 20240308 | 141000 | 24426675400 | 197300 | 197500 | 197500 | 197300 | 281 |
| 313 | 20240308 | 140900 | 24371206000 | 197400 | 198400 | 198400 | 197400 | 1417 |
| 314 | 20240308 | 140800 | 24091294800 | 198500 | 198400 | 198500 | 198400 | 100 |
| 315 | 20240308 | 140700 | 24071447100 | 198500 | 197800 | 198500 | 197800 | 166 |
| 316 | 20240308 | 140600 | 24038562000 | 197900 | 197900 | 198500 | 197800 | 100 |
| 317 | 20240308 | 140500 | 24018752600 | 197900 | 198000 | 198300 | 197900 | 119 |
| 318 | 20240308 | 140400 | 23995199800 | 198000 | 197700 | 198000 | 197700 | 436 |
| 319 | 20240308 | 140300 | 23908936600 | 197600 | 197800 | 197900 | 197600 | 471 |
| 320 | 20240308 | 140200 | 23815817100 | 197800 | 198000 | 198000 | 197800 | 238 |
| 321 | 20240308 | 140100 | 23768724600 | 198000 | 198100 | 198100 | 197900 | 340 |
| 322 | 20240308 | 140000 | 23701399100 | 198300 | 198300 | 198300 | 198100 | 74 |
| 323 | 20240308 | 135900 | 23686738500 | 198100 | 198200 | 198300 | 198100 | 280 |
| 324 | 20240308 | 135800 | 23631220500 | 198200 | 198200 | 198200 | 198000 | 142 |
| 325 | 20240308 | 135700 | 23603090800 | 198300 | 198500 | 198500 | 198300 | 61 |
| 326 | 20240308 | 135600 | 23590990900 | 198700 | 198400 | 198700 | 198400 | 129 |
| 327 | 20240308 | 135500 | 23565373700 | 198500 | 198300 | 198500 | 198300 | 556 |
| 328 | 20240308 | 135400 | 23455017300 | 198400 | 198400 | 198400 | 198400 | 143 |
| 329 | 20240308 | 135300 | 23426646100 | 198500 | 198500 | 198500 | 198400 | 7 |
| 330 | 20240308 | 135200 | 23425257100 | 198500 | 198500 | 198500 | 198400 | 177 |
| 331 | 20240308 | 135100 | 23390124000 | 198400 | 198200 | 198400 | 198100 | 239 |
| 332 | 20240308 | 135000 | 23342754200 | 198200 | 198400 | 198400 | 198200 | 45 |
| 333 | 20240308 | 134900 | 23333833100 | 198200 | 198600 | 198600 | 198200 | 118 |
| 334 | 20240308 | 134800 | 23310422200 | 198600 | 198800 | 198800 | 198600 | 189 |
| 335 | 20240308 | 134700 | 23272868800 | 198700 | 198800 | 198800 | 198700 | 274 |
| 336 | 20240308 | 134600 | 23218405200 | 198700 | 199400 | 199400 | 198700 | 14 |
| 337 | 20240308 | 134500 | 23215617500 | 199300 | 199500 | 199500 | 199300 | 92 |
| 338 | 20240308 | 134400 | 23197272000 | 199500 | 198600 | 199500 | 198600 | 207 |
| 339 | 20240308 | 134300 | 23156087300 | 198600 | 198800 | 198800 | 198600 | 53 |
| 340 | 20240308 | 134200 | 23145560900 | 198900 | 199000 | 199000 | 198900 | 117 |
| 341 | 20240308 | 134100 | 23122284800 | 199400 | 199200 | 199400 | 199200 | 4 |
| 342 | 20240308 | 134000 | 23121487600 | 199000 | 199200 | 199200 | 199000 | 29 |
| 343 | 20240308 | 133900 | 23115716000 | 199300 | 199300 | 199300 | 199300 | 78 |
| 344 | 20240308 | 133800 | 23100170600 | 199300 | 199500 | 199500 | 199200 | 42 |
| 345 | 20240308 | 133700 | 23091794600 | 199300 | 199400 | 199500 | 199300 | 336 |
| 346 | 20240308 | 133600 | 23024794500 | 199500 | 199500 | 199500 | 199400 | 80 |
| 347 | 20240308 | 133500 | 23008839600 | 199500 | 199500 | 199500 | 199400 | 380 |
| 348 | 20240308 | 133400 | 22933031200 | 199500 | 199400 | 199500 | 199400 | 60 |
| 349 | 20240308 | 133300 | 22921062000 | 199500 | 199600 | 199700 | 199400 | 97 |
| 350 | 20240308 | 133200 | 22901705200 | 199700 | 199300 | 199700 | 199200 | 112 |
| 351 | 20240308 | 133100 | 22879359400 | 199000 | 199000 | 199400 | 199000 | 960 |
| 352 | 20240308 | 133000 | 22688248000 | 199000 | 198900 | 199000 | 198900 | 30 |
| 353 | 20240308 | 132900 | 22682278800 | 198900 | 198900 | 199000 | 198900 | 86 |
| 354 | 20240308 | 132800 | 22665171100 | 199000 | 199100 | 199100 | 198900 | 162 |
| 355 | 20240308 | 132700 | 22632918600 | 199300 | 198700 | 199300 | 198700 | 266 |
| 356 | 20240308 | 132600 | 22580002100 | 198800 | 199000 | 199400 | 198800 | 115 |
| 357 | 20240308 | 132500 | 22557128900 | 199000 | 197600 | 199000 | 197600 | 151 |
| 358 | 20240308 | 132400 | 22527153300 | 197600 | 197700 | 197800 | 197400 | 232 |
| 359 | 20240308 | 132300 | 22481297500 | 197600 | 197600 | 197600 | 197300 | 365 |
| 360 | 20240308 | 132200 | 22409225000 | 197600 | 198300 | 198300 | 197600 | 1888 |
| 361 | 20240308 | 132100 | 22035484200 | 198400 | 198500 | 198600 | 198400 | 367 |
| 362 | 20240308 | 132000 | 21962626200 | 198600 | 199200 | 199200 | 198600 | 1281 |
| 363 | 20240308 | 131900 | 21707786200 | 199100 | 199200 | 199200 | 199100 | 91 |
| 364 | 20240308 | 131800 | 21689666000 | 199200 | 199300 | 199300 | 199200 | 504 |
| 365 | 20240308 | 131700 | 21589236500 | 199200 | 199200 | 199200 | 199200 | 0 |
| 366 | 20240308 | 131600 | 21589236500 | 199200 | 199700 | 199700 | 199200 | 115 |
| 367 | 20240308 | 131500 | 21566317700 | 199700 | 199500 | 199700 | 199300 | 80 |
| 368 | 20240308 | 131400 | 21550364200 | 199500 | 199400 | 199500 | 199300 | 25 |
| 369 | 20240308 | 131300 | 21545377200 | 199800 | 199300 | 199800 | 199300 | 37 |
| 370 | 20240308 | 131200 | 21537990200 | 199800 | 199300 | 199800 | 199100 | 337 |
| 371 | 20240308 | 131100 | 21470781800 | 199100 | 199300 | 199400 | 199000 | 778 |
| 372 | 20240308 | 131000 | 21315816100 | 199400 | 199400 | 199400 | 199300 | 101 |
| 373 | 20240308 | 130900 | 21295676800 | 199400 | 199500 | 199600 | 199400 | 167 |
| 374 | 20240308 | 130800 | 21262364400 | 199700 | 199700 | 199700 | 199700 | 0 |
| 375 | 20240308 | 130700 | 21262364400 | 199700 | 199600 | 199700 | 199600 | 150 |
| 376 | 20240308 | 130600 | 21232424300 | 199600 | 199700 | 199800 | 199600 | 288 |
| 377 | 20240308 | 130500 | 21174930100 | 199700 | 199900 | 199900 | 199700 | 104 |
| 378 | 20240308 | 130400 | 21154146400 | 199900 | 199900 | 200500 | 199900 | 88 |
| 379 | 20240308 | 130300 | 21136551600 | 199900 | 199900 | 199900 | 199900 | 2 |
| 380 | 20240308 | 130200 | 21136151800 | 200500 | 199900 | 200500 | 199900 | 43 |
| 381 | 20240308 | 130100 | 21127547100 | 200500 | 200000 | 200500 | 200000 | 97 |
| 382 | 20240308 | 130000 | 21108142100 | 200000 | 200000 | 200000 | 199800 | 282 |
| 383 | 20240308 | 125900 | 21051752200 | 199900 | 200000 | 200000 | 199900 | 46 |
| 384 | 20240308 | 125800 | 21042553600 | 199900 | 199900 | 200500 | 199900 | 48 |
| 385 | 20240308 | 125700 | 21032955700 | 200500 | 200000 | 200500 | 199900 | 213 |
| 386 | 20240308 | 125600 | 20990363600 | 200000 | 199900 | 200500 | 199900 | 6 |
| 387 | 20240308 | 125500 | 20989162200 | 200500 | 200500 | 200500 | 199900 | 436 |
| 388 | 20240308 | 125400 | 20901907700 | 200500 | 200500 | 200500 | 200000 | 38 |
| 389 | 20240308 | 125300 | 20894296200 | 200500 | 200000 | 200500 | 200000 | 6 |
| 390 | 20240308 | 125200 | 20893093700 | 200500 | 200000 | 200500 | 200000 | 112 |
| 391 | 20240308 | 125100 | 20870677200 | 199900 | 199900 | 200000 | 199900 | 8 |
| 392 | 20240308 | 125000 | 20869077400 | 199900 | 199900 | 199900 | 199900 | 3 |
| 393 | 20240308 | 124900 | 20868477700 | 200000 | 199700 | 200000 | 199700 | 306 |
| 394 | 20240308 | 124800 | 20807280000 | 200000 | 199400 | 200000 | 199400 | 89 |
| 395 | 20240308 | 124700 | 20789503000 | 199400 | 199400 | 199400 | 199400 | 23 |
| 396 | 20240308 | 124600 | 20784916800 | 199400 | 199300 | 199400 | 199300 | 24 |
| 397 | 20240308 | 124500 | 20780133200 | 199500 | 199300 | 199500 | 199300 | 298 |
| 398 | 20240308 | 124400 | 20720727500 | 199400 | 199400 | 199400 | 199400 | 18 |
| 399 | 20240308 | 124300 | 20717138300 | 199300 | 199400 | 199400 | 199300 | 27 |
| 400 | 20240308 | 124200 | 20711756200 | 199400 | 199400 | 199400 | 199300 | 29 |
| 401 | 20240308 | 124100 | 20705973900 | 199300 | 199400 | 199500 | 199300 | 457 |
| 402 | 20240308 | 124000 | 20614834300 | 199400 | 199800 | 199800 | 199300 | 662 |
| 403 | 20240308 | 123900 | 20482701700 | 199900 | 199900 | 199900 | 199900 | 212 |
| 404 | 20240308 | 123800 | 20440322900 | 199900 | 199900 | 199900 | 199900 | 4 |
| 405 | 20240308 | 123700 | 20439523300 | 199900 | 199900 | 200000 | 199900 | 230 |
| 406 | 20240308 | 123600 | 20393546200 | 199800 | 199900 | 199900 | 199800 | 220 |
| 407 | 20240308 | 123500 | 20349568600 | 199900 | 199900 | 200000 | 199900 | 105 |
| 408 | 20240308 | 123400 | 20328579000 | 200000 | 199900 | 200000 | 199900 | 62 |
| 409 | 20240308 | 123300 | 20316183500 | 200000 | 200500 | 200500 | 199700 | 418 |
| 410 | 20240308 | 123200 | 20232622300 | 200500 | 200500 | 200500 | 200000 | 27 |
| 411 | 20240308 | 123100 | 20227209300 | 200000 | 200000 | 200000 | 200000 | 57 |
| 412 | 20240308 | 123000 | 20215809300 | 200000 | 200500 | 200500 | 200000 | 13 |
| 413 | 20240308 | 122900 | 20213205300 | 200500 | 200500 | 200500 | 200000 | 33 |
| 414 | 20240308 | 122800 | 20206598800 | 200500 | 200500 | 200500 | 200000 | 40 |
| 415 | 20240308 | 122700 | 20198586800 | 200500 | 200500 | 200500 | 199800 | 17 |
| 416 | 20240308 | 122600 | 20195179700 | 200000 | 199900 | 200500 | 199700 | 233 |
| 417 | 20240308 | 122500 | 20148582300 | 199900 | 199700 | 199900 | 199700 | 41 |
| 418 | 20240308 | 122400 | 20140390600 | 199800 | 199900 | 199900 | 199700 | 103 |
| 419 | 20240308 | 122300 | 20119810600 | 200000 | 200000 | 200000 | 199900 | 58 |
| 420 | 20240308 | 122200 | 20108214600 | 199800 | 199900 | 200000 | 199800 | 114 |
| 421 | 20240308 | 122100 | 20085417800 | 200000 | 199900 | 200000 | 199900 | 78 |
| 422 | 20240308 | 122000 | 20069825500 | 199900 | 200000 | 200000 | 199900 | 86 |
| 423 | 20240308 | 121900 | 20052631100 | 200000 | 199900 | 200000 | 199900 | 58 |
| 424 | 20240308 | 121800 | 20041032600 | 199900 | 199500 | 200000 | 199300 | 960 |
| 425 | 20240308 | 121700 | 19849220300 | 199400 | 199500 | 199500 | 199300 | 703 |
| 426 | 20240308 | 121600 | 19709030800 | 199600 | 200000 | 200000 | 199500 | 839 |
| 427 | 20240308 | 121500 | 19541503100 | 200000 | 200000 | 200000 | 199900 | 543 |
| 428 | 20240308 | 121400 | 19432909800 | 200000 | 200500 | 201000 | 200000 | 1045 |
| 429 | 20240308 | 121300 | 19223650300 | 200500 | 201000 | 201000 | 200500 | 94 |
| 430 | 20240308 | 121200 | 19204758800 | 201000 | 200500 | 201000 | 200500 | 40 |
| 431 | 20240308 | 121100 | 19196725300 | 201000 | 201000 | 201000 | 201000 | 54 |
| 432 | 20240308 | 121000 | 19185871300 | 201000 | 200500 | 201000 | 200500 | 74 |
| 433 | 20240308 | 120900 | 19171012800 | 201000 | 201000 | 202000 | 200500 | 475 |
| 434 | 20240308 | 120800 | 19075714300 | 201000 | 201000 | 202000 | 201000 | 70 |
| 435 | 20240308 | 120700 | 19061610300 | 201500 | 201000 | 201500 | 201000 | 263 |
| 436 | 20240308 | 120600 | 19008640800 | 201000 | 201000 | 201500 | 201000 | 122 |
| 437 | 20240308 | 120500 | 18984111300 | 201500 | 200500 | 201500 | 200500 | 135 |
| 438 | 20240308 | 120400 | 18956969300 | 201000 | 201500 | 201500 | 200500 | 373 |
| 439 | 20240308 | 120300 | 18881996800 | 201500 | 201500 | 201500 | 201000 | 832 |
| 440 | 20240308 | 120200 | 18714703800 | 201500 | 202500 | 202500 | 201500 | 530 |
| 441 | 20240308 | 120100 | 18607810300 | 202000 | 202000 | 202500 | 202000 | 44 |
| 442 | 20240308 | 120000 | 18598907800 | 202500 | 202000 | 202500 | 202000 | 17 |
| 443 | 20240308 | 115900 | 18595468800 | 202500 | 202500 | 203000 | 202500 | 68 |
| 444 | 20240308 | 115800 | 18581693300 | 203000 | 203000 | 203000 | 202500 | 48 |
| 445 | 20240308 | 115700 | 18571965800 | 203000 | 203000 | 203000 | 202500 | 487 |
| 446 | 20240308 | 115600 | 18473339800 | 203000 | 203000 | 203000 | 202500 | 78 |
| 447 | 20240308 | 115500 | 18457527800 | 203000 | 203000 | 203500 | 203000 | 205 |
| 448 | 20240308 | 115400 | 18415907300 | 203500 | 203500 | 204000 | 203000 | 64 |
| 449 | 20240308 | 115300 | 18402885800 | 204000 | 204000 | 204000 | 203500 | 233 |
| 450 | 20240308 | 115200 | 18355457300 | 204000 | 204500 | 205000 | 204000 | 988 |
| 451 | 20240308 | 115100 | 18153494300 | 205000 | 205000 | 205000 | 204500 | 168 |
| 452 | 20240308 | 115000 | 18119055300 | 204500 | 204500 | 205000 | 204500 | 118 |
| 453 | 20240308 | 114900 | 18094887800 | 205000 | 204000 | 205000 | 204000 | 270 |
| 454 | 20240308 | 114800 | 18039694300 | 204000 | 204000 | 204500 | 204000 | 149 |
| 455 | 20240308 | 114700 | 18009297800 | 204500 | 204500 | 204500 | 204000 | 136 |
| 456 | 20240308 | 114600 | 17981540800 | 204500 | 204500 | 205000 | 204000 | 195 |
| 457 | 20240308 | 114500 | 17941668800 | 205000 | 204000 | 205000 | 204000 | 171 |
| 458 | 20240308 | 114400 | 17906725800 | 204500 | 205000 | 205000 | 204500 | 513 |
| 459 | 20240308 | 114300 | 17801649800 | 205000 | 204500 | 205000 | 204500 | 79 |
| 460 | 20240308 | 114200 | 17785483300 | 204500 | 205000 | 205000 | 204000 | 938 |
| 461 | 20240308 | 114100 | 17593653300 | 205000 | 205000 | 205000 | 204500 | 32 |
| 462 | 20240308 | 114000 | 17587096800 | 204500 | 205000 | 205000 | 204500 | 71 |
| 463 | 20240308 | 113900 | 17572545800 | 205000 | 204500 | 205000 | 204500 | 25 |
| 464 | 20240308 | 113800 | 17567426300 | 204500 | 204500 | 204500 | 204000 | 43 |
| 465 | 20240308 | 113700 | 17558634300 | 204000 | 205000 | 205000 | 204000 | 261 |
| 466 | 20240308 | 113600 | 17505247300 | 205000 | 205000 | 205000 | 204500 | 106 |
| 467 | 20240308 | 113500 | 17483520800 | 205000 | 205000 | 205500 | 204500 | 258 |
| 468 | 20240308 | 113400 | 17430634300 | 205000 | 204000 | 205000 | 204000 | 209 |
| 469 | 20240308 | 113300 | 17387908800 | 204500 | 204000 | 204500 | 203500 | 1288 |
| 470 | 20240308 | 113200 | 17125102800 | 203500 | 204000 | 204000 | 203500 | 175 |
| 471 | 20240308 | 113100 | 17089449800 | 204000 | 203500 | 204000 | 203500 | 293 |
| 472 | 20240308 | 113000 | 17029784800 | 204000 | 205000 | 205000 | 203500 | 176 |
| 473 | 20240308 | 112900 | 16993853800 | 204500 | 205000 | 205000 | 204000 | 499 |
| 474 | 20240308 | 112800 | 16891904300 | 205000 | 205500 | 205500 | 204500 | 195 |
| 475 | 20240308 | 112700 | 16851938800 | 205000 | 205500 | 205500 | 205000 | 537 |
| 476 | 20240308 | 112600 | 16741771800 | 205500 | 206000 | 206000 | 205500 | 1128 |
| 477 | 20240308 | 112500 | 16509579300 | 206000 | 205000 | 206000 | 205000 | 1332 |
| 478 | 20240308 | 112400 | 16235871300 | 205500 | 204500 | 205500 | 204000 | 1559 |
| 479 | 20240308 | 112300 | 15916331300 | 204500 | 204000 | 204500 | 204000 | 691 |
| 480 | 20240308 | 112200 | 15775038300 | 204000 | 204500 | 204500 | 204000 | 317 |
| 481 | 20240308 | 112100 | 15710242300 | 205000 | 204500 | 205000 | 204000 | 1691 |
| 482 | 20240308 | 112000 | 15364271800 | 204000 | 204000 | 204500 | 203500 | 1120 |
| 483 | 20240308 | 111900 | 15135707800 | 204000 | 203500 | 204000 | 203000 | 1118 |
| 484 | 20240308 | 111800 | 14908034300 | 203000 | 203000 | 203500 | 203000 | 239 |
| 485 | 20240308 | 111700 | 14859404300 | 203000 | 203500 | 203500 | 203000 | 215 |
| 486 | 20240308 | 111600 | 14815657800 | 203500 | 202500 | 203500 | 202500 | 939 |
| 487 | 20240308 | 111500 | 14624835800 | 203000 | 203000 | 203000 | 202500 | 59 |
| 488 | 20240308 | 111400 | 14612862300 | 203000 | 202000 | 203000 | 202000 | 124 |
| 489 | 20240308 | 111300 | 14587755300 | 202500 | 202500 | 202500 | 202000 | 73 |
| 490 | 20240308 | 111200 | 14572988300 | 202000 | 202000 | 203000 | 202000 | 355 |
| 491 | 20240308 | 111100 | 14501116800 | 202000 | 202000 | 202000 | 201000 | 400 |
| 492 | 20240308 | 111000 | 14420476300 | 201500 | 202000 | 202000 | 201500 | 398 |
| 493 | 20240308 | 110900 | 14340243800 | 202500 | 202000 | 202500 | 202000 | 59 |
| 494 | 20240308 | 110800 | 14328316800 | 202500 | 202000 | 202500 | 202000 | 174 |
| 495 | 20240308 | 110700 | 14293154800 | 202000 | 202500 | 202500 | 202000 | 33 |
| 496 | 20240308 | 110600 | 14286473300 | 202000 | 202000 | 202500 | 202000 | 27 |
| 497 | 20240308 | 110500 | 14281012300 | 202000 | 202500 | 202500 | 202000 | 88 |
| 498 | 20240308 | 110400 | 14263209300 | 202500 | 202000 | 202500 | 202000 | 34 |
| 499 | 20240308 | 110300 | 14256340800 | 203000 | 202500 | 203000 | 201500 | 2537 |
| 500 | 20240308 | 110200 | 13744620300 | 203000 | 202500 | 203000 | 202500 | 259 |
| 501 | 20240308 | 110100 | 13692103800 | 202500 | 202500 | 203000 | 202500 | 1453 |
| 502 | 20240308 | 110000 | 13397446800 | 203000 | 203000 | 203500 | 202500 | 345 |
| 503 | 20240308 | 105900 | 13327402800 | 203000 | 202500 | 203000 | 202500 | 584 |
| 504 | 20240308 | 105800 | 13208852800 | 203000 | 202500 | 203000 | 202500 | 301 |
| 505 | 20240308 | 105700 | 13147752300 | 203000 | 203000 | 203000 | 202500 | 250 |
| 506 | 20240308 | 105600 | 13097003800 | 203000 | 202500 | 203000 | 202500 | 353 |
| 507 | 20240308 | 105500 | 13025355300 | 202500 | 202500 | 203000 | 202500 | 1026 |
| 508 | 20240308 | 105400 | 12817080800 | 203000 | 202500 | 203000 | 202000 | 1445 |
| 509 | 20240308 | 105300 | 12524431800 | 202000 | 202500 | 202500 | 202000 | 1729 |
| 510 | 20240308 | 105200 | 12174375800 | 202000 | 202000 | 202500 | 202000 | 1104 |
| 511 | 20240308 | 105100 | 11950942800 | 202000 | 201500 | 202500 | 201500 | 1922 |
| 512 | 20240308 | 105000 | 11562949800 | 201000 | 201000 | 201500 | 201000 | 1186 |
| 513 | 20240308 | 104900 | 11324018300 | 201000 | 201000 | 201500 | 201000 | 54 |
| 514 | 20240308 | 104800 | 11313141800 | 201000 | 201000 | 201000 | 201000 | 379 |
| 515 | 20240308 | 104700 | 11236962800 | 201000 | 201500 | 201500 | 201000 | 62 |
| 516 | 20240308 | 104600 | 11224483800 | 201000 | 201500 | 201500 | 201000 | 69 |
| 517 | 20240308 | 104500 | 11210605300 | 201000 | 201000 | 201500 | 201000 | 34 |
| 518 | 20240308 | 104400 | 11203762300 | 201000 | 201000 | 201500 | 201000 | 54 |
| 519 | 20240308 | 104300 | 11192892300 | 201000 | 201000 | 201500 | 201000 | 1251 |
| 520 | 20240308 | 104200 | 10941179300 | 200500 | 200500 | 201000 | 200500 | 39 |
| 521 | 20240308 | 104100 | 10933348300 | 200500 | 201000 | 201000 | 200500 | 32 |
| 522 | 20240308 | 104000 | 10926930300 | 200500 | 200500 | 200500 | 200500 | 20 |
| 523 | 20240308 | 103900 | 10922920300 | 200500 | 200500 | 200500 | 200000 | 386 |
| 524 | 20240308 | 103800 | 10845528800 | 200000 | 200000 | 200000 | 200000 | 25 |
| 525 | 20240308 | 103700 | 10840528800 | 200000 | 200000 | 200500 | 200000 | 27 |
| 526 | 20240308 | 103600 | 10835127300 | 200500 | 199900 | 200500 | 199900 | 61 |
| 527 | 20240308 | 103500 | 10822924700 | 200000 | 199900 | 200500 | 199800 | 824 |
| 528 | 20240308 | 103400 | 10658124100 | 199800 | 199800 | 199900 | 199800 | 128 |
| 529 | 20240308 | 103300 | 10632542800 | 200000 | 199900 | 200000 | 199800 | 36 |
| 530 | 20240308 | 103200 | 10625348900 | 200500 | 199900 | 200500 | 199900 | 798 |
| 531 | 20240308 | 103100 | 10465810500 | 200500 | 200500 | 200500 | 199900 | 61 |
| 532 | 20240308 | 103000 | 10453612900 | 200000 | 200500 | 200500 | 199900 | 151 |
| 533 | 20240308 | 102900 | 10423411000 | 200000 | 200000 | 200500 | 200000 | 168 |
| 534 | 20240308 | 102800 | 10389734500 | 200000 | 200500 | 200500 | 200000 | 160 |
| 535 | 20240308 | 102700 | 10357731500 | 200000 | 200000 | 200500 | 200000 | 16 |
| 536 | 20240308 | 102600 | 10354529000 | 200000 | 201000 | 201000 | 200000 | 254 |
| 537 | 20240308 | 102500 | 10303600500 | 200500 | 200500 | 201000 | 200500 | 211 |
| 538 | 20240308 | 102400 | 10261244000 | 201000 | 200500 | 201000 | 200500 | 34 |
| 539 | 20240308 | 102300 | 10254421500 | 200500 | 200000 | 201000 | 200000 | 79 |
| 540 | 20240308 | 102200 | 10238570500 | 200500 | 201000 | 201000 | 200500 | 19 |
| 541 | 20240308 | 102100 | 10234759000 | 200500 | 201000 | 201000 | 200000 | 47 |
| 542 | 20240308 | 102000 | 10225340500 | 200500 | 200500 | 201000 | 200000 | 494 |
| 543 | 20240308 | 101900 | 10126313000 | 199900 | 200000 | 200500 | 199900 | 1173 |
| 544 | 20240308 | 101800 | 9891723100 | 200000 | 200500 | 200500 | 200000 | 169 |
| 545 | 20240308 | 101700 | 9857914100 | 200000 | 200500 | 200500 | 200000 | 23 |
| 546 | 20240308 | 101600 | 9853306100 | 200500 | 200500 | 200500 | 200000 | 182 |
| 547 | 20240308 | 101500 | 9816820600 | 201000 | 200500 | 201000 | 200500 | 44 |
| 548 | 20240308 | 101400 | 9807990600 | 200500 | 200500 | 201000 | 200500 | 276 |
| 549 | 20240308 | 101300 | 9752640100 | 200500 | 200500 | 201000 | 200500 | 125 |
| 550 | 20240308 | 101200 | 9727559100 | 201000 | 200500 | 201000 | 200500 | 18 |
| 551 | 20240308 | 101100 | 9723949600 | 200500 | 200500 | 200500 | 200500 | 133 |
| 552 | 20240308 | 101000 | 9697283100 | 200000 | 201000 | 201000 | 200000 | 170 |
| 553 | 20240308 | 100900 | 9663196600 | 200500 | 200000 | 201000 | 200000 | 234 |
| 554 | 20240308 | 100800 | 9616308100 | 200000 | 200500 | 200500 | 200000 | 291 |
| 555 | 20240308 | 100700 | 9557976100 | 201000 | 201000 | 201500 | 201000 | 268 |
| 556 | 20240308 | 100600 | 9504102600 | 201000 | 201500 | 201500 | 201000 | 73 |
| 557 | 20240308 | 100500 | 9489407600 | 201000 | 201000 | 201500 | 201000 | 64 |
| 558 | 20240308 | 100400 | 9476542100 | 201000 | 201000 | 201500 | 201000 | 129 |
| 559 | 20240308 | 100300 | 9450606600 | 201000 | 201500 | 201500 | 201000 | 175 |
| 560 | 20240308 | 100200 | 9415417600 | 201500 | 201500 | 201500 | 201000 | 418 |
| 561 | 20240308 | 100100 | 9331197600 | 201500 | 201500 | 201500 | 201500 | 60 |
| 562 | 20240308 | 100000 | 9319107600 | 201000 | 200500 | 201500 | 200500 | 208 |
| 563 | 20240308 | 095900 | 9277282100 | 201000 | 201000 | 201000 | 200500 | 106 |
| 564 | 20240308 | 095800 | 9255983100 | 200500 | 201000 | 201000 | 200500 | 108 |
| 565 | 20240308 | 095700 | 9234307600 | 200500 | 200500 | 201000 | 200500 | 825 |
| 566 | 20240308 | 095600 | 9068558600 | 200500 | 200500 | 201500 | 200500 | 288 |
| 567 | 20240308 | 095500 | 9010585600 | 200500 | 200500 | 201000 | 200500 | 38 |
| 568 | 20240308 | 095400 | 9002957100 | 200500 | 200500 | 201000 | 200500 | 324 |
| 569 | 20240308 | 095300 | 8937927100 | 200000 | 200500 | 201000 | 200000 | 655 |
| 570 | 20240308 | 095200 | 8806595600 | 200500 | 201500 | 201500 | 200500 | 739 |
| 571 | 20240308 | 095100 | 8657898600 | 201500 | 202000 | 202000 | 201500 | 145 |
| 572 | 20240308 | 095000 | 8628663600 | 201500 | 202000 | 202000 | 201500 | 147 |
| 573 | 20240308 | 094900 | 8598971100 | 201500 | 201500 | 202000 | 201500 | 96 |
| 574 | 20240308 | 094800 | 8579583100 | 202000 | 201500 | 202000 | 201500 | 77 |
| 575 | 20240308 | 094700 | 8564058100 | 201500 | 201500 | 201500 | 201500 | 189 |
| 576 | 20240308 | 094600 | 8525974600 | 201000 | 201500 | 201500 | 201000 | 45 |
| 577 | 20240308 | 094500 | 8516907600 | 201500 | 201000 | 201500 | 201000 | 61 |
| 578 | 20240308 | 094400 | 8504620600 | 201500 | 201000 | 201500 | 201000 | 18 |
| 579 | 20240308 | 094300 | 8501002100 | 201000 | 201500 | 201500 | 201000 | 33 |
| 580 | 20240308 | 094200 | 8494354100 | 201000 | 201500 | 201500 | 201000 | 29 |
| 581 | 20240308 | 094100 | 8488520100 | 201000 | 201000 | 201000 | 201000 | 71 |
| 582 | 20240308 | 094000 | 8474249100 | 201000 | 201000 | 201500 | 200500 | 141 |
| 583 | 20240308 | 093900 | 8445935100 | 201000 | 201000 | 201000 | 201000 | 197 |
| 584 | 20240308 | 093800 | 8406338100 | 201000 | 201500 | 201500 | 200500 | 829 |
| 585 | 20240308 | 093700 | 8239632600 | 201500 | 201000 | 201500 | 201000 | 37 |
| 586 | 20240308 | 093600 | 8232184600 | 201000 | 201000 | 201500 | 200500 | 394 |
| 587 | 20240308 | 093500 | 8152986100 | 200500 | 201000 | 201000 | 200500 | 337 |
| 588 | 20240308 | 093400 | 8085270100 | 201000 | 200500 | 201000 | 200500 | 389 |
| 589 | 20240308 | 093300 | 8007195600 | 201000 | 201000 | 201500 | 200500 | 267 |
| 590 | 20240308 | 093200 | 7953548100 | 201000 | 202000 | 202000 | 201000 | 388 |
| 591 | 20240308 | 093100 | 7875396100 | 201500 | 201000 | 202000 | 201000 | 611 |
| 592 | 20240308 | 093000 | 7752423600 | 201000 | 201500 | 201500 | 200500 | 485 |
| 593 | 20240308 | 092900 | 7654950100 | 201500 | 202000 | 202000 | 201500 | 166 |
| 594 | 20240308 | 092800 | 7621459600 | 202000 | 202000 | 202500 | 201500 | 461 |
| 595 | 20240308 | 092700 | 7528333100 | 202000 | 202500 | 202500 | 202000 | 327 |
| 596 | 20240308 | 092600 | 7462223100 | 202500 | 201000 | 202500 | 201000 | 2380 |
| 597 | 20240308 | 092500 | 6981774100 | 201500 | 200500 | 201500 | 200500 | 977 |
| 598 | 20240308 | 092400 | 6785599600 | 200500 | 200500 | 200500 | 200000 | 211 |
| 599 | 20240308 | 092300 | 6743317100 | 200500 | 200500 | 200500 | 200000 | 216 |
| 600 | 20240308 | 092200 | 6700032100 | 200500 | 200000 | 200500 | 200000 | 974 |
| 601 | 20240308 | 092100 | 6505220100 | 199900 | 199900 | 200000 | 199600 | 402 |
| 602 | 20240308 | 092000 | 6424863600 | 199800 | 199600 | 200000 | 199500 | 439 |
| 603 | 20240308 | 091900 | 6337196600 | 199600 | 200500 | 201000 | 199600 | 272 |
| 604 | 20240308 | 091800 | 6282801400 | 200500 | 201000 | 201000 | 200000 | 278 |
| 605 | 20240308 | 091700 | 6226954900 | 201000 | 201000 | 201000 | 200000 | 299 |
| 606 | 20240308 | 091600 | 6166889900 | 201000 | 201000 | 201500 | 200000 | 1021 |
| 607 | 20240308 | 091500 | 5961672400 | 201000 | 199500 | 201000 | 199500 | 3288 |
| 608 | 20240308 | 091400 | 5303231800 | 199400 | 198400 | 199500 | 198400 | 444 |
| 609 | 20240308 | 091300 | 5214762200 | 198400 | 197800 | 198400 | 197800 | 387 |
| 610 | 20240308 | 091200 | 5138161800 | 197800 | 198400 | 198500 | 197800 | 609 |
| 611 | 20240308 | 091100 | 5017547200 | 198000 | 198700 | 199000 | 198000 | 1797 |
| 612 | 20240308 | 091000 | 4661147500 | 199000 | 199600 | 199600 | 199000 | 2909 |
| 613 | 20240308 | 090900 | 4081600700 | 199200 | 199100 | 199800 | 199100 | 646 |
| 614 | 20240308 | 090800 | 3952907800 | 199900 | 201000 | 201000 | 198400 | 1014 |
| 615 | 20240308 | 090700 | 3750686800 | 201000 | 199600 | 201000 | 199500 | 1779 |
| 616 | 20240308 | 090600 | 3394079300 | 199600 | 198100 | 199600 | 198000 | 2059 |
| 617 | 20240308 | 090500 | 2985472700 | 198100 | 198300 | 198400 | 198000 | 1145 |
| 618 | 20240308 | 090400 | 2758483900 | 198300 | 199200 | 199200 | 198300 | 1296 |
| 619 | 20240308 | 090300 | 2500775900 | 199200 | 200500 | 201000 | 199200 | 1691 |
| 620 | 20240308 | 090200 | 2162203500 | 201000 | 202000 | 202000 | 200000 | 1174 |
| 621 | 20240308 | 090100 | 1926287000 | 201500 | 202500 | 202500 | 201000 | 1629 |
| 622 | 20240308 | 090000 | 1598048000 | 202500 | 202000 | 203000 | 201500 | 7909 |