37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 193100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 3 | 20240311 | 193000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 4 | 20240311 | 192900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 5 | 20240311 | 192800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 6 | 20240311 | 192700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 7 | 20240311 | 192600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 8 | 20240311 | 192500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 9 | 20240311 | 192400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 10 | 20240311 | 192300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 11 | 20240311 | 192200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 12 | 20240311 | 192100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 13 | 20240311 | 192000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 14 | 20240311 | 191900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 15 | 20240311 | 191800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 16 | 20240311 | 191700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 17 | 20240311 | 191600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 18 | 20240311 | 191500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 19 | 20240311 | 191400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 20 | 20240311 | 191300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 21 | 20240311 | 191200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 22 | 20240311 | 191100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 23 | 20240311 | 191000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 24 | 20240311 | 190900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 25 | 20240311 | 190800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 26 | 20240311 | 190700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 27 | 20240311 | 190600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 28 | 20240311 | 190500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 29 | 20240311 | 190400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 30 | 20240311 | 190300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 31 | 20240311 | 190200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 32 | 20240311 | 190100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 33 | 20240311 | 190000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 34 | 20240311 | 185900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 35 | 20240311 | 185800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 36 | 20240311 | 185700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 37 | 20240311 | 185600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 38 | 20240311 | 185500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 39 | 20240311 | 185400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 40 | 20240311 | 185300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 41 | 20240311 | 185200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 42 | 20240311 | 185100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 43 | 20240311 | 185000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 44 | 20240311 | 184900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 45 | 20240311 | 184800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 46 | 20240311 | 184700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 47 | 20240311 | 184600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 48 | 20240311 | 184500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 49 | 20240311 | 184400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 50 | 20240311 | 184300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 51 | 20240311 | 184200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 52 | 20240311 | 184100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 53 | 20240311 | 184000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 54 | 20240311 | 183900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 55 | 20240311 | 183800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 56 | 20240311 | 183700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 57 | 20240311 | 183600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 58 | 20240311 | 183500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 59 | 20240311 | 183400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 60 | 20240311 | 183300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 61 | 20240311 | 183200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 62 | 20240311 | 183100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 63 | 20240311 | 183000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 64 | 20240311 | 182900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 65 | 20240311 | 182800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 66 | 20240311 | 182700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 67 | 20240311 | 182600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 68 | 20240311 | 182500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 69 | 20240311 | 182400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 70 | 20240311 | 182300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 71 | 20240311 | 182200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 72 | 20240311 | 182100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 73 | 20240311 | 182000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 74 | 20240311 | 181900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 75 | 20240311 | 181800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 76 | 20240311 | 181700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 77 | 20240311 | 181600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 78 | 20240311 | 181500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 79 | 20240311 | 181400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 80 | 20240311 | 181300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 81 | 20240311 | 181200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 82 | 20240311 | 181100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 83 | 20240311 | 181000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 84 | 20240311 | 180900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 85 | 20240311 | 180800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 86 | 20240311 | 180700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 87 | 20240311 | 180600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 88 | 20240311 | 180500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 89 | 20240311 | 180400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 90 | 20240311 | 180300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 91 | 20240311 | 180200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 92 | 20240311 | 180100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 93 | 20240311 | 180000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 94 | 20240311 | 175900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 95 | 20240311 | 175800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 96 | 20240311 | 175700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 97 | 20240311 | 175600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 98 | 20240311 | 175500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 99 | 20240311 | 175400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 100 | 20240311 | 175300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 101 | 20240311 | 175200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 102 | 20240311 | 175100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 103 | 20240311 | 175000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 104 | 20240311 | 174900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 105 | 20240311 | 174800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 106 | 20240311 | 174700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 107 | 20240311 | 174600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 108 | 20240311 | 174500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 109 | 20240311 | 174400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 110 | 20240311 | 174300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 111 | 20240311 | 174200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 112 | 20240311 | 174100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 113 | 20240311 | 174000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 114 | 20240311 | 173900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 115 | 20240311 | 173800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 116 | 20240311 | 173700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 117 | 20240311 | 173600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 118 | 20240311 | 173500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 119 | 20240311 | 173400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 120 | 20240311 | 173300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 121 | 20240311 | 173200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 122 | 20240311 | 173100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 123 | 20240311 | 173000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 124 | 20240311 | 172900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 125 | 20240311 | 172800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 126 | 20240311 | 172700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 127 | 20240311 | 172600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 128 | 20240311 | 172500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 129 | 20240311 | 172400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 130 | 20240311 | 172300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 131 | 20240311 | 172200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 132 | 20240311 | 172100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 133 | 20240311 | 172000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 134 | 20240311 | 171900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 135 | 20240311 | 171800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 136 | 20240311 | 171700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 137 | 20240311 | 171600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 138 | 20240311 | 171500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 139 | 20240311 | 171400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 140 | 20240311 | 171300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 141 | 20240311 | 171200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 142 | 20240311 | 171100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 143 | 20240311 | 171000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 144 | 20240311 | 170900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 145 | 20240311 | 170800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 146 | 20240311 | 170700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 147 | 20240311 | 170600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 148 | 20240311 | 170500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 149 | 20240311 | 170400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 150 | 20240311 | 170300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 151 | 20240311 | 170200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 152 | 20240311 | 170100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 153 | 20240311 | 170000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 154 | 20240311 | 165900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 155 | 20240311 | 165800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 156 | 20240311 | 165700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 157 | 20240311 | 165600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 158 | 20240311 | 165500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 159 | 20240311 | 165400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 160 | 20240311 | 165300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 161 | 20240311 | 165200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 162 | 20240311 | 165100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 163 | 20240311 | 165000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 164 | 20240311 | 164900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 165 | 20240311 | 164800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 166 | 20240311 | 164700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 167 | 20240311 | 164600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 168 | 20240311 | 164500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 169 | 20240311 | 164400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 170 | 20240311 | 164300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 171 | 20240311 | 164200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 172 | 20240311 | 164100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 173 | 20240311 | 164000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 174 | 20240311 | 163900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 175 | 20240311 | 163800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 176 | 20240311 | 163700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 177 | 20240311 | 163600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 178 | 20240311 | 163500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 179 | 20240311 | 163400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 180 | 20240311 | 163300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 181 | 20240311 | 163200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 182 | 20240311 | 163100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 183 | 20240311 | 163000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 184 | 20240311 | 162900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 185 | 20240311 | 162800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 186 | 20240311 | 162700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 187 | 20240311 | 162600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 188 | 20240311 | 162500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 189 | 20240311 | 162400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 190 | 20240311 | 162300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 191 | 20240311 | 162200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 192 | 20240311 | 162100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 193 | 20240311 | 162000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 194 | 20240311 | 161900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 195 | 20240311 | 161800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 196 | 20240311 | 161700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 197 | 20240311 | 161600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 198 | 20240311 | 161500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 199 | 20240311 | 161400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 200 | 20240311 | 161300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 201 | 20240311 | 161200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 202 | 20240311 | 161100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 203 | 20240311 | 161000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 204 | 20240311 | 160900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 205 | 20240311 | 160800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 206 | 20240311 | 160700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 207 | 20240311 | 160600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 208 | 20240311 | 160500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 209 | 20240311 | 160400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 210 | 20240311 | 160300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 211 | 20240311 | 160200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 212 | 20240311 | 160100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 213 | 20240311 | 160000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 214 | 20240311 | 155900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 215 | 20240311 | 155800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 216 | 20240311 | 155700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 217 | 20240311 | 155600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 218 | 20240311 | 155500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 219 | 20240311 | 155400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 220 | 20240311 | 155300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 221 | 20240311 | 155200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 222 | 20240311 | 155100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 223 | 20240311 | 155000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 224 | 20240311 | 154900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 225 | 20240311 | 154800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 226 | 20240311 | 154700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 227 | 20240311 | 154600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 228 | 20240311 | 154500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 229 | 20240311 | 154400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 230 | 20240311 | 154300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 231 | 20240311 | 154200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 232 | 20240311 | 154100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 233 | 20240311 | 154000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 234 | 20240311 | 153900 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 235 | 20240311 | 153800 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 236 | 20240311 | 153700 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 237 | 20240311 | 153600 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 238 | 20240311 | 153500 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 239 | 20240311 | 153400 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 240 | 20240311 | 153300 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 241 | 20240311 | 153200 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 242 | 20240311 | 153100 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 243 | 20240311 | 153000 | 78535001000 | 436000 | 436000 | 436000 | 436000 | 12614 |
| 244 | 20240311 | 152900 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 245 | 20240311 | 152800 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 246 | 20240311 | 152700 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 247 | 20240311 | 152600 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 248 | 20240311 | 152500 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 249 | 20240311 | 152400 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 250 | 20240311 | 152300 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 251 | 20240311 | 152200 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 252 | 20240311 | 152100 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 253 | 20240311 | 152000 | 73035297000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 254 | 20240311 | 151900 | 73035297000 | 436000 | 435000 | 436000 | 435000 | 1088 |
| 255 | 20240311 | 151800 | 72561565500 | 435500 | 435000 | 436000 | 435000 | 1067 |
| 256 | 20240311 | 151700 | 72096927500 | 435500 | 435500 | 435500 | 435000 | 1900 |
| 257 | 20240311 | 151600 | 71270188500 | 435500 | 436000 | 436000 | 435000 | 3839 |
| 258 | 20240311 | 151500 | 69598538500 | 435500 | 435500 | 436000 | 435500 | 301 |
| 259 | 20240311 | 151400 | 69467421000 | 435500 | 435500 | 436000 | 435500 | 524 |
| 260 | 20240311 | 151300 | 69239209500 | 436000 | 435500 | 436000 | 435500 | 607 |
| 261 | 20240311 | 151200 | 68974857500 | 435500 | 435500 | 436000 | 435500 | 1041 |
| 262 | 20240311 | 151100 | 68521494500 | 435500 | 435500 | 436000 | 435500 | 384 |
| 263 | 20240311 | 151000 | 68354257000 | 435500 | 435500 | 436000 | 435500 | 493 |
| 264 | 20240311 | 150900 | 68139547000 | 435500 | 435500 | 436000 | 435500 | 1197 |
| 265 | 20240311 | 150800 | 67618231000 | 435500 | 435500 | 436000 | 435500 | 341 |
| 266 | 20240311 | 150700 | 67469686500 | 436000 | 435500 | 436000 | 435000 | 697 |
| 267 | 20240311 | 150600 | 67166217000 | 435500 | 435000 | 436000 | 435000 | 529 |
| 268 | 20240311 | 150500 | 66935975000 | 435500 | 435500 | 436000 | 435000 | 654 |
| 269 | 20240311 | 150400 | 66651233000 | 435500 | 435000 | 436000 | 435000 | 779 |
| 270 | 20240311 | 150300 | 66312075500 | 435500 | 435000 | 436000 | 435000 | 466 |
| 271 | 20240311 | 150200 | 66109241500 | 435500 | 435000 | 436000 | 435000 | 650 |
| 272 | 20240311 | 150100 | 65826231000 | 435500 | 435000 | 436000 | 435000 | 625 |
| 273 | 20240311 | 150000 | 65554091500 | 435500 | 435000 | 435500 | 435000 | 1120 |
| 274 | 20240311 | 145900 | 65066458500 | 435500 | 435500 | 436000 | 435000 | 958 |
| 275 | 20240311 | 145800 | 64649353000 | 435500 | 435000 | 436000 | 435000 | 709 |
| 276 | 20240311 | 145700 | 64340564000 | 435500 | 435000 | 435500 | 435000 | 1003 |
| 277 | 20240311 | 145600 | 63903901000 | 435500 | 435500 | 435500 | 435000 | 758 |
| 278 | 20240311 | 145500 | 63573938500 | 435500 | 435000 | 435500 | 435000 | 336 |
| 279 | 20240311 | 145400 | 63427752500 | 435000 | 435500 | 435500 | 435000 | 812 |
| 280 | 20240311 | 145300 | 63074290500 | 435500 | 436000 | 436000 | 435000 | 1999 |
| 281 | 20240311 | 145200 | 62203968500 | 435500 | 435500 | 436000 | 435500 | 344 |
| 282 | 20240311 | 145100 | 62054127000 | 436000 | 435500 | 436000 | 435500 | 359 |
| 283 | 20240311 | 145000 | 61897763500 | 435500 | 435500 | 436000 | 435500 | 363 |
| 284 | 20240311 | 144900 | 61739660000 | 435500 | 436500 | 436500 | 435500 | 1185 |
| 285 | 20240311 | 144800 | 61223133000 | 436000 | 436500 | 436500 | 436000 | 338 |
| 286 | 20240311 | 144700 | 61075744000 | 436000 | 436000 | 436500 | 436000 | 200 |
| 287 | 20240311 | 144600 | 60988496500 | 436500 | 436000 | 436500 | 435500 | 406 |
| 288 | 20240311 | 144500 | 60811485000 | 435500 | 436000 | 436000 | 435500 | 224 |
| 289 | 20240311 | 144400 | 60713844500 | 436000 | 436000 | 436000 | 435500 | 291 |
| 290 | 20240311 | 144300 | 60587054500 | 435500 | 435500 | 436000 | 435500 | 351 |
| 291 | 20240311 | 144200 | 60434060000 | 436000 | 436000 | 436000 | 435500 | 431 |
| 292 | 20240311 | 144100 | 60246210000 | 435500 | 436000 | 436000 | 435500 | 525 |
| 293 | 20240311 | 144000 | 60017378000 | 436000 | 436000 | 436000 | 435500 | 287 |
| 294 | 20240311 | 143900 | 59892292000 | 436000 | 436000 | 436000 | 435500 | 504 |
| 295 | 20240311 | 143800 | 59672590500 | 435500 | 435500 | 436000 | 435500 | 348 |
| 296 | 20240311 | 143700 | 59520943000 | 436000 | 435500 | 436000 | 435500 | 377 |
| 297 | 20240311 | 143600 | 59356649500 | 435500 | 436000 | 436000 | 435500 | 287 |
| 298 | 20240311 | 143500 | 59231582000 | 435500 | 436000 | 436000 | 435500 | 289 |
| 299 | 20240311 | 143400 | 59105622500 | 436000 | 436000 | 436000 | 435500 | 257 |
| 300 | 20240311 | 143300 | 58993620000 | 435500 | 436000 | 436000 | 435500 | 191 |
| 301 | 20240311 | 143200 | 58910382000 | 435500 | 436000 | 436000 | 435500 | 151 |
| 302 | 20240311 | 143100 | 58844596000 | 436000 | 436000 | 436500 | 435500 | 480 |
| 303 | 20240311 | 143000 | 58635323500 | 436000 | 436000 | 436500 | 435500 | 1181 |
| 304 | 20240311 | 142900 | 58120442000 | 436000 | 435500 | 436000 | 435500 | 618 |
| 305 | 20240311 | 142800 | 57851057000 | 436000 | 436000 | 436000 | 435500 | 236 |
| 306 | 20240311 | 142700 | 57748219500 | 435500 | 435500 | 436000 | 435500 | 381 |
| 307 | 20240311 | 142600 | 57582211000 | 436000 | 436000 | 436000 | 435500 | 640 |
| 308 | 20240311 | 142500 | 57303373500 | 435500 | 435500 | 436000 | 435500 | 163 |
| 309 | 20240311 | 142400 | 57232346000 | 435500 | 435500 | 436000 | 435500 | 213 |
| 310 | 20240311 | 142300 | 57139524000 | 436000 | 435500 | 436000 | 435500 | 328 |
| 311 | 20240311 | 142200 | 56996601500 | 436000 | 435500 | 436000 | 435500 | 206 |
| 312 | 20240311 | 142100 | 56906870500 | 436000 | 435500 | 436000 | 435500 | 327 |
| 313 | 20240311 | 142000 | 56764418500 | 436000 | 436000 | 436000 | 435500 | 267 |
| 314 | 20240311 | 141900 | 56648108500 | 436000 | 436000 | 436000 | 435500 | 306 |
| 315 | 20240311 | 141800 | 56514754000 | 435500 | 436000 | 436000 | 435500 | 172 |
| 316 | 20240311 | 141700 | 56439799000 | 436000 | 436000 | 436000 | 435500 | 408 |
| 317 | 20240311 | 141600 | 56261969500 | 435500 | 435500 | 436000 | 435500 | 221 |
| 318 | 20240311 | 141500 | 56165676500 | 435500 | 436000 | 436000 | 435500 | 316 |
| 319 | 20240311 | 141400 | 56027941500 | 435500 | 436000 | 436000 | 435500 | 180 |
| 320 | 20240311 | 141300 | 55949514000 | 436000 | 435500 | 436000 | 435500 | 337 |
| 321 | 20240311 | 141200 | 55802654500 | 435500 | 436000 | 436000 | 435500 | 234 |
| 322 | 20240311 | 141100 | 55700717000 | 435500 | 435500 | 436000 | 435500 | 231 |
| 323 | 20240311 | 141000 | 55600087500 | 435500 | 436000 | 436000 | 435500 | 873 |
| 324 | 20240311 | 140900 | 55219884000 | 435500 | 436000 | 436000 | 435500 | 370 |
| 325 | 20240311 | 140800 | 55058659500 | 435500 | 436500 | 436500 | 435500 | 1967 |
| 326 | 20240311 | 140700 | 54201239500 | 436000 | 436500 | 436500 | 436000 | 155 |
| 327 | 20240311 | 140600 | 54133638500 | 436500 | 436500 | 436500 | 436000 | 178 |
| 328 | 20240311 | 140500 | 54055992500 | 436500 | 436500 | 436500 | 436000 | 226 |
| 329 | 20240311 | 140400 | 53957405000 | 436000 | 436000 | 436500 | 436000 | 134 |
| 330 | 20240311 | 140300 | 53898958000 | 436500 | 436000 | 436500 | 436000 | 180 |
| 331 | 20240311 | 140200 | 53820428500 | 436500 | 436500 | 436500 | 436000 | 232 |
| 332 | 20240311 | 140100 | 53719247000 | 436500 | 436000 | 436500 | 436000 | 216 |
| 333 | 20240311 | 140000 | 53625036500 | 436000 | 436000 | 436500 | 436000 | 157 |
| 334 | 20240311 | 135900 | 53556564500 | 436000 | 436500 | 436500 | 436000 | 523 |
| 335 | 20240311 | 135800 | 53328518000 | 436000 | 436500 | 436500 | 436000 | 827 |
| 336 | 20240311 | 135700 | 52967651500 | 436000 | 436000 | 436500 | 436000 | 250 |
| 337 | 20240311 | 135600 | 52858627500 | 436000 | 436000 | 436500 | 436000 | 230 |
| 338 | 20240311 | 135500 | 52758337500 | 436000 | 437000 | 437000 | 436000 | 1112 |
| 339 | 20240311 | 135400 | 52273057500 | 437000 | 436500 | 437000 | 436500 | 69 |
| 340 | 20240311 | 135300 | 52242917500 | 436500 | 436500 | 437000 | 436500 | 189 |
| 341 | 20240311 | 135200 | 52160403500 | 437000 | 436500 | 437000 | 436500 | 200 |
| 342 | 20240311 | 135100 | 52073095500 | 436500 | 436500 | 437000 | 436500 | 1043 |
| 343 | 20240311 | 135000 | 51617822000 | 436500 | 437500 | 437500 | 436500 | 1788 |
| 344 | 20240311 | 134900 | 50836627000 | 437000 | 437000 | 437500 | 437000 | 312 |
| 345 | 20240311 | 134800 | 50700268000 | 437000 | 437500 | 437500 | 437000 | 221 |
| 346 | 20240311 | 134700 | 50603667500 | 437500 | 437000 | 437500 | 437000 | 180 |
| 347 | 20240311 | 134600 | 50524999000 | 437000 | 437500 | 437500 | 437000 | 69 |
| 348 | 20240311 | 134500 | 50494834000 | 437000 | 437500 | 438000 | 437000 | 209 |
| 349 | 20240311 | 134400 | 50403394500 | 437500 | 437500 | 438000 | 437500 | 82 |
| 350 | 20240311 | 134300 | 50367517000 | 437500 | 438000 | 438000 | 437500 | 84 |
| 351 | 20240311 | 134200 | 50330759000 | 437500 | 437000 | 438000 | 437000 | 156 |
| 352 | 20240311 | 134100 | 50262510000 | 437000 | 437000 | 437500 | 437000 | 602 |
| 353 | 20240311 | 134000 | 49999171500 | 437000 | 437500 | 437500 | 437000 | 85 |
| 354 | 20240311 | 133900 | 49962000000 | 437000 | 437500 | 437500 | 437000 | 141 |
| 355 | 20240311 | 133800 | 49900357500 | 437500 | 437000 | 437500 | 437000 | 131 |
| 356 | 20240311 | 133700 | 49843094000 | 437000 | 437000 | 437500 | 437000 | 617 |
| 357 | 20240311 | 133600 | 49573208500 | 437000 | 437000 | 437500 | 437000 | 95 |
| 358 | 20240311 | 133500 | 49531681500 | 437000 | 437500 | 437500 | 437000 | 125 |
| 359 | 20240311 | 133400 | 49477041000 | 437000 | 437500 | 437500 | 437000 | 90 |
| 360 | 20240311 | 133300 | 49437705500 | 437500 | 437000 | 437500 | 437000 | 115 |
| 361 | 20240311 | 133200 | 49387444000 | 437000 | 437000 | 437500 | 437000 | 141 |
| 362 | 20240311 | 133100 | 49325819500 | 437500 | 437000 | 437500 | 437000 | 146 |
| 363 | 20240311 | 133000 | 49262003500 | 437000 | 437000 | 437500 | 437000 | 146 |
| 364 | 20240311 | 132900 | 49198179500 | 437500 | 437500 | 437500 | 437000 | 115 |
| 365 | 20240311 | 132800 | 49147901000 | 437000 | 437500 | 437500 | 437000 | 143 |
| 366 | 20240311 | 132700 | 49085394000 | 437000 | 437500 | 437500 | 437000 | 147 |
| 367 | 20240311 | 132600 | 49021143500 | 437500 | 437000 | 437500 | 437000 | 83 |
| 368 | 20240311 | 132500 | 48984860500 | 437000 | 437500 | 437500 | 437000 | 103 |
| 369 | 20240311 | 132400 | 48939840500 | 437500 | 437500 | 437500 | 437000 | 321 |
| 370 | 20240311 | 132300 | 48799463500 | 437500 | 438000 | 438000 | 437500 | 66 |
| 371 | 20240311 | 132200 | 48770585500 | 437500 | 437500 | 438000 | 437500 | 186 |
| 372 | 20240311 | 132100 | 48689180000 | 437500 | 437500 | 438000 | 437500 | 35 |
| 373 | 20240311 | 132000 | 48673867000 | 438000 | 438000 | 438000 | 437500 | 92 |
| 374 | 20240311 | 131900 | 48633596000 | 438000 | 438000 | 438000 | 437500 | 138 |
| 375 | 20240311 | 131800 | 48573209500 | 438000 | 438000 | 438000 | 437500 | 52 |
| 376 | 20240311 | 131700 | 48550457000 | 438000 | 437500 | 438000 | 437500 | 579 |
| 377 | 20240311 | 131600 | 48297135500 | 437500 | 437500 | 438000 | 437500 | 303 |
| 378 | 20240311 | 131500 | 48164560500 | 438000 | 438000 | 438000 | 437500 | 74 |
| 379 | 20240311 | 131400 | 48132170500 | 437500 | 437500 | 438000 | 437500 | 48 |
| 380 | 20240311 | 131300 | 48111166500 | 437500 | 438000 | 438000 | 437500 | 131 |
| 381 | 20240311 | 131200 | 48053848500 | 437500 | 437500 | 438000 | 437500 | 75 |
| 382 | 20240311 | 131100 | 48021021000 | 438000 | 438000 | 438000 | 437500 | 86 |
| 383 | 20240311 | 131000 | 47983374500 | 438000 | 438000 | 438000 | 437500 | 139 |
| 384 | 20240311 | 130900 | 47922535500 | 437500 | 437500 | 438000 | 437500 | 168 |
| 385 | 20240311 | 130800 | 47848984500 | 438000 | 438000 | 438000 | 437500 | 226 |
| 386 | 20240311 | 130700 | 47750004000 | 437500 | 437500 | 438000 | 437500 | 142 |
| 387 | 20240311 | 130600 | 47687849500 | 437500 | 437500 | 438000 | 437500 | 357 |
| 388 | 20240311 | 130500 | 47531659500 | 437500 | 437500 | 437500 | 437000 | 145 |
| 389 | 20240311 | 130400 | 47468248500 | 437000 | 437000 | 437500 | 437000 | 90 |
| 390 | 20240311 | 130300 | 47428917000 | 437000 | 437500 | 437500 | 437000 | 328 |
| 391 | 20240311 | 130200 | 47285540500 | 437500 | 438000 | 438000 | 437000 | 536 |
| 392 | 20240311 | 130100 | 47051089500 | 438000 | 438000 | 438000 | 437500 | 81 |
| 393 | 20240311 | 130000 | 47015640500 | 437500 | 438500 | 438500 | 437500 | 544 |
| 394 | 20240311 | 125900 | 46777426500 | 438000 | 438000 | 438500 | 438000 | 133 |
| 395 | 20240311 | 125800 | 46719168000 | 438000 | 439000 | 439000 | 438000 | 901 |
| 396 | 20240311 | 125700 | 46324178000 | 439000 | 438500 | 439000 | 438500 | 109 |
| 397 | 20240311 | 125600 | 46276347500 | 439000 | 439000 | 439000 | 438500 | 82 |
| 398 | 20240311 | 125500 | 46240361500 | 439000 | 439000 | 439000 | 438500 | 221 |
| 399 | 20240311 | 125400 | 46143398000 | 438500 | 439000 | 439000 | 438500 | 379 |
| 400 | 20240311 | 125300 | 45977070000 | 439000 | 439500 | 439500 | 439000 | 90 |
| 401 | 20240311 | 125200 | 45937542000 | 439000 | 439000 | 439500 | 439000 | 121 |
| 402 | 20240311 | 125100 | 45884419500 | 439000 | 439500 | 439500 | 439000 | 113 |
| 403 | 20240311 | 125000 | 45834809500 | 439000 | 439500 | 439500 | 439000 | 23 |
| 404 | 20240311 | 124900 | 45824707000 | 439000 | 440000 | 440000 | 439000 | 888 |
| 405 | 20240311 | 124800 | 45434528000 | 439500 | 439500 | 440000 | 439500 | 122 |
| 406 | 20240311 | 124700 | 45380890500 | 440000 | 439500 | 440000 | 439500 | 96 |
| 407 | 20240311 | 124600 | 45338693000 | 439500 | 439500 | 440000 | 439500 | 173 |
| 408 | 20240311 | 124500 | 45262656000 | 440000 | 439500 | 440000 | 439500 | 597 |
| 409 | 20240311 | 124400 | 45000273000 | 439500 | 438500 | 439500 | 438500 | 394 |
| 410 | 20240311 | 124300 | 44827246000 | 439000 | 439500 | 439500 | 438500 | 586 |
| 411 | 20240311 | 124200 | 44570026500 | 439000 | 439000 | 439500 | 439000 | 76 |
| 412 | 20240311 | 124100 | 44536654000 | 439000 | 439500 | 439500 | 439000 | 293 |
| 413 | 20240311 | 124000 | 44408005000 | 439000 | 439500 | 439500 | 439000 | 91 |
| 414 | 20240311 | 123900 | 44368052500 | 439000 | 439000 | 439500 | 439000 | 58 |
| 415 | 20240311 | 123800 | 44342587000 | 439500 | 439500 | 439500 | 439000 | 103 |
| 416 | 20240311 | 123700 | 44297364500 | 439500 | 439500 | 439500 | 439000 | 85 |
| 417 | 20240311 | 123600 | 44260035000 | 439500 | 439500 | 439500 | 439000 | 33 |
| 418 | 20240311 | 123500 | 44245536000 | 439000 | 439500 | 440000 | 439000 | 272 |
| 419 | 20240311 | 123400 | 44125943000 | 439000 | 440000 | 440000 | 439000 | 163 |
| 420 | 20240311 | 123300 | 44054337500 | 439500 | 440000 | 440000 | 439500 | 125 |
| 421 | 20240311 | 123200 | 43999394000 | 439500 | 440000 | 440500 | 439500 | 575 |
| 422 | 20240311 | 123100 | 43746414500 | 440000 | 440500 | 440500 | 440000 | 213 |
| 423 | 20240311 | 123000 | 43652689000 | 440500 | 439500 | 440500 | 439000 | 1965 |
| 424 | 20240311 | 122900 | 42788515000 | 439000 | 438500 | 439500 | 438500 | 844 |
| 425 | 20240311 | 122800 | 42417921500 | 438500 | 438500 | 439000 | 438500 | 97 |
| 426 | 20240311 | 122700 | 42375370500 | 439000 | 438500 | 439000 | 438500 | 102 |
| 427 | 20240311 | 122600 | 42330631000 | 438500 | 438500 | 439000 | 438500 | 44 |
| 428 | 20240311 | 122500 | 42311333000 | 438500 | 439000 | 439000 | 438500 | 55 |
| 429 | 20240311 | 122400 | 42287211000 | 439000 | 439000 | 439000 | 438500 | 122 |
| 430 | 20240311 | 122300 | 42233673000 | 439000 | 439000 | 439500 | 438500 | 1044 |
| 431 | 20240311 | 122200 | 41775359000 | 439000 | 438500 | 439000 | 438500 | 43 |
| 432 | 20240311 | 122100 | 41756501000 | 439000 | 438500 | 439000 | 438500 | 126 |
| 433 | 20240311 | 122000 | 41701215000 | 439000 | 438500 | 439000 | 438500 | 276 |
| 434 | 20240311 | 121900 | 41580072000 | 438500 | 439000 | 439000 | 438500 | 508 |
| 435 | 20240311 | 121800 | 41357083500 | 439000 | 438500 | 439500 | 438000 | 739 |
| 436 | 20240311 | 121700 | 41032721000 | 438500 | 438000 | 438500 | 438000 | 133 |
| 437 | 20240311 | 121600 | 40974417500 | 438000 | 438000 | 438500 | 438000 | 85 |
| 438 | 20240311 | 121500 | 40937168000 | 438500 | 438500 | 439000 | 438500 | 312 |
| 439 | 20240311 | 121400 | 40800351500 | 438500 | 438000 | 439000 | 438000 | 838 |
| 440 | 20240311 | 121300 | 40432944500 | 438000 | 438000 | 438000 | 437500 | 133 |
| 441 | 20240311 | 121200 | 40374736000 | 438000 | 438500 | 438500 | 437500 | 390 |
| 442 | 20240311 | 121100 | 40203851500 | 438500 | 438000 | 438500 | 438000 | 126 |
| 443 | 20240311 | 121000 | 40148643500 | 438500 | 437500 | 438500 | 437000 | 1191 |
| 444 | 20240311 | 120900 | 39627419000 | 437500 | 437500 | 437500 | 437000 | 69 |
| 445 | 20240311 | 120800 | 39597238000 | 437000 | 437500 | 437500 | 437000 | 78 |
| 446 | 20240311 | 120700 | 39563121000 | 437500 | 436500 | 437500 | 436500 | 1122 |
| 447 | 20240311 | 120600 | 39072589500 | 437000 | 436500 | 437000 | 436500 | 100 |
| 448 | 20240311 | 120500 | 39028926500 | 437000 | 437000 | 437000 | 436500 | 12 |
| 449 | 20240311 | 120400 | 39023685000 | 437000 | 436500 | 437000 | 436500 | 93 |
| 450 | 20240311 | 120300 | 38983061000 | 436500 | 437000 | 437000 | 436500 | 80 |
| 451 | 20240311 | 120200 | 38948131500 | 437000 | 436500 | 437000 | 436500 | 138 |
| 452 | 20240311 | 120100 | 38887884000 | 437000 | 436500 | 437000 | 436500 | 89 |
| 453 | 20240311 | 120000 | 38849014000 | 437000 | 436000 | 437000 | 436000 | 269 |
| 454 | 20240311 | 115900 | 38731605000 | 436500 | 436000 | 436500 | 436000 | 80 |
| 455 | 20240311 | 115800 | 38696712000 | 436000 | 436500 | 436500 | 436000 | 150 |
| 456 | 20240311 | 115700 | 38631248500 | 436000 | 436500 | 436500 | 436000 | 129 |
| 457 | 20240311 | 115600 | 38574988500 | 436000 | 436500 | 436500 | 436000 | 91 |
| 458 | 20240311 | 115500 | 38535304500 | 436000 | 436000 | 436500 | 436000 | 25 |
| 459 | 20240311 | 115400 | 38524402500 | 436000 | 436000 | 436500 | 436000 | 83 |
| 460 | 20240311 | 115300 | 38488209000 | 436000 | 436500 | 436500 | 436000 | 99 |
| 461 | 20240311 | 115200 | 38445013000 | 436000 | 435500 | 436000 | 435000 | 1092 |
| 462 | 20240311 | 115100 | 37969511500 | 435000 | 435500 | 435500 | 435000 | 128 |
| 463 | 20240311 | 115000 | 37913793500 | 435000 | 435500 | 435500 | 435000 | 192 |
| 464 | 20240311 | 114900 | 37830256000 | 435500 | 436500 | 436500 | 435000 | 5046 |
| 465 | 20240311 | 114800 | 35631756500 | 437000 | 437000 | 437000 | 436500 | 223 |
| 466 | 20240311 | 114700 | 35534398000 | 437000 | 436500 | 437000 | 436500 | 46 |
| 467 | 20240311 | 114600 | 35514308000 | 436500 | 436500 | 437000 | 436500 | 59 |
| 468 | 20240311 | 114500 | 35488545500 | 436500 | 436500 | 437000 | 436500 | 130 |
| 469 | 20240311 | 114400 | 35431775000 | 436500 | 437000 | 437000 | 436500 | 62 |
| 470 | 20240311 | 114300 | 35404700000 | 436500 | 437000 | 437000 | 436500 | 132 |
| 471 | 20240311 | 114200 | 35347075000 | 436500 | 437000 | 437000 | 436500 | 103 |
| 472 | 20240311 | 114100 | 35302108500 | 437000 | 437000 | 437000 | 436500 | 89 |
| 473 | 20240311 | 114000 | 35263242000 | 437000 | 436500 | 437000 | 436500 | 58 |
| 474 | 20240311 | 113900 | 35237900500 | 436500 | 436500 | 437000 | 436500 | 98 |
| 475 | 20240311 | 113800 | 35195114000 | 436500 | 436500 | 437000 | 436500 | 105 |
| 476 | 20240311 | 113700 | 35149266000 | 437000 | 436500 | 437000 | 436500 | 318 |
| 477 | 20240311 | 113600 | 35010302000 | 436500 | 436500 | 437000 | 436500 | 86 |
| 478 | 20240311 | 113500 | 34972752500 | 436500 | 436500 | 437000 | 436500 | 42 |
| 479 | 20240311 | 113400 | 34954410000 | 436500 | 437000 | 437000 | 436500 | 136 |
| 480 | 20240311 | 113300 | 34895001500 | 437000 | 436500 | 437000 | 436500 | 633 |
| 481 | 20240311 | 113200 | 34618678500 | 436000 | 436000 | 436500 | 436000 | 61 |
| 482 | 20240311 | 113100 | 34592056500 | 436500 | 436500 | 436500 | 436000 | 100 |
| 483 | 20240311 | 113000 | 34548443000 | 436000 | 436500 | 436500 | 436000 | 80 |
| 484 | 20240311 | 112900 | 34513543500 | 436500 | 436500 | 436500 | 436000 | 55 |
| 485 | 20240311 | 112800 | 34489557500 | 436000 | 436000 | 436500 | 436000 | 192 |
| 486 | 20240311 | 112700 | 34405843500 | 436000 | 436000 | 436500 | 436000 | 398 |
| 487 | 20240311 | 112600 | 34232297500 | 436000 | 436000 | 436000 | 435500 | 203 |
| 488 | 20240311 | 112500 | 34143811000 | 436000 | 436000 | 436000 | 435500 | 121 |
| 489 | 20240311 | 112400 | 34091068500 | 436000 | 436000 | 436000 | 435500 | 301 |
| 490 | 20240311 | 112300 | 33959870500 | 436000 | 436000 | 436000 | 435500 | 115 |
| 491 | 20240311 | 112200 | 33909738500 | 436000 | 436000 | 436000 | 435500 | 46 |
| 492 | 20240311 | 112100 | 33889690500 | 436000 | 436000 | 436000 | 435500 | 95 |
| 493 | 20240311 | 112000 | 33848313500 | 435500 | 436000 | 436000 | 435500 | 297 |
| 494 | 20240311 | 111900 | 33718850000 | 435500 | 435500 | 436000 | 435500 | 189 |
| 495 | 20240311 | 111800 | 33636508000 | 436000 | 435500 | 436000 | 435500 | 138 |
| 496 | 20240311 | 111700 | 33576368500 | 435500 | 436000 | 436000 | 435500 | 112 |
| 497 | 20240311 | 111600 | 33527562500 | 436000 | 436000 | 436000 | 435500 | 131 |
| 498 | 20240311 | 111500 | 33470460000 | 436000 | 436000 | 436000 | 435500 | 189 |
| 499 | 20240311 | 111400 | 33388076500 | 436000 | 435500 | 436000 | 435500 | 53 |
| 500 | 20240311 | 111300 | 33364980000 | 436000 | 436000 | 436000 | 435500 | 237 |
| 501 | 20240311 | 111200 | 33261710000 | 435500 | 436000 | 436000 | 435500 | 158 |
| 502 | 20240311 | 111100 | 33192871000 | 436000 | 436000 | 436000 | 435500 | 79 |
| 503 | 20240311 | 111000 | 33158445500 | 435500 | 436000 | 436000 | 435500 | 311 |
| 504 | 20240311 | 110900 | 33022949500 | 436000 | 436000 | 436000 | 435500 | 128 |
| 505 | 20240311 | 110800 | 32967170500 | 436000 | 436000 | 436000 | 435500 | 74 |
| 506 | 20240311 | 110700 | 32934922000 | 435500 | 436000 | 436000 | 435500 | 70 |
| 507 | 20240311 | 110600 | 32904422000 | 436000 | 436000 | 436000 | 435500 | 179 |
| 508 | 20240311 | 110500 | 32826455000 | 436000 | 436000 | 436000 | 435500 | 69 |
| 509 | 20240311 | 110400 | 32796377500 | 435500 | 436000 | 436000 | 435500 | 670 |
| 510 | 20240311 | 110300 | 32504570500 | 436000 | 436000 | 436000 | 435500 | 235 |
| 511 | 20240311 | 110200 | 32402169500 | 436000 | 436500 | 436500 | 435500 | 1514 |
| 512 | 20240311 | 110100 | 31742304500 | 436000 | 437000 | 437000 | 436000 | 1971 |
| 513 | 20240311 | 110000 | 30881522500 | 437000 | 437500 | 437500 | 437000 | 168 |
| 514 | 20240311 | 105900 | 30808087500 | 437500 | 438000 | 438000 | 437000 | 679 |
| 515 | 20240311 | 105800 | 30511006500 | 438000 | 438000 | 438000 | 437500 | 96 |
| 516 | 20240311 | 105700 | 30468975000 | 437500 | 437500 | 438000 | 437000 | 270 |
| 517 | 20240311 | 105600 | 30350863500 | 437500 | 437500 | 437500 | 437000 | 378 |
| 518 | 20240311 | 105500 | 30185521000 | 437500 | 437500 | 437500 | 437000 | 113 |
| 519 | 20240311 | 105400 | 30136094000 | 437500 | 437000 | 437500 | 437000 | 115 |
| 520 | 20240311 | 105300 | 30085807500 | 437500 | 437500 | 437500 | 437000 | 92 |
| 521 | 20240311 | 105200 | 30045583000 | 437500 | 437500 | 437500 | 437000 | 112 |
| 522 | 20240311 | 105100 | 29996608500 | 437500 | 437000 | 437500 | 437000 | 213 |
| 523 | 20240311 | 105000 | 29903490000 | 437500 | 437500 | 437500 | 437000 | 207 |
| 524 | 20240311 | 104900 | 29812936500 | 437500 | 437500 | 437500 | 437000 | 141 |
| 525 | 20240311 | 104800 | 29751272500 | 437500 | 437000 | 437500 | 437000 | 190 |
| 526 | 20240311 | 104700 | 29668189000 | 437000 | 437500 | 437500 | 437000 | 266 |
| 527 | 20240311 | 104600 | 29551834000 | 437500 | 437500 | 438000 | 437000 | 171 |
| 528 | 20240311 | 104500 | 29477012000 | 437000 | 437500 | 437500 | 437000 | 404 |
| 529 | 20240311 | 104400 | 29300286000 | 437000 | 437500 | 437500 | 437000 | 89 |
| 530 | 20240311 | 104300 | 29261360500 | 437500 | 437000 | 437500 | 436500 | 319 |
| 531 | 20240311 | 104200 | 29121945000 | 437000 | 437000 | 437000 | 436500 | 140 |
| 532 | 20240311 | 104100 | 29060829500 | 437000 | 436500 | 437000 | 436000 | 653 |
| 533 | 20240311 | 104000 | 28775761000 | 436500 | 436500 | 436500 | 436000 | 360 |
| 534 | 20240311 | 103900 | 28618786500 | 436500 | 436000 | 436500 | 436000 | 161 |
| 535 | 20240311 | 103800 | 28548581000 | 436000 | 436500 | 436500 | 436000 | 568 |
| 536 | 20240311 | 103700 | 28300918500 | 436500 | 436000 | 436500 | 436000 | 61 |
| 537 | 20240311 | 103600 | 28274301000 | 436500 | 436000 | 436500 | 436000 | 103 |
| 538 | 20240311 | 103500 | 28229375500 | 436000 | 436500 | 436500 | 436000 | 509 |
| 539 | 20240311 | 103400 | 28007360000 | 436000 | 436500 | 436500 | 436000 | 222 |
| 540 | 20240311 | 103300 | 27910549500 | 436500 | 436500 | 436500 | 436000 | 213 |
| 541 | 20240311 | 103200 | 27817634500 | 436500 | 436500 | 437000 | 436000 | 810 |
| 542 | 20240311 | 103100 | 27464100000 | 437000 | 436500 | 437000 | 436500 | 80 |
| 543 | 20240311 | 103000 | 27429174500 | 437000 | 437000 | 437000 | 436500 | 126 |
| 544 | 20240311 | 102900 | 27374152500 | 437000 | 437000 | 437000 | 436500 | 102 |
| 545 | 20240311 | 102800 | 27329619500 | 436500 | 436500 | 437000 | 436500 | 302 |
| 546 | 20240311 | 102700 | 27197789500 | 436500 | 436000 | 437000 | 436000 | 178 |
| 547 | 20240311 | 102600 | 27120095500 | 436000 | 436500 | 436500 | 436000 | 90 |
| 548 | 20240311 | 102500 | 27080839500 | 436000 | 437500 | 437500 | 436000 | 877 |
| 549 | 20240311 | 102400 | 26697792000 | 437500 | 437500 | 437500 | 437000 | 168 |
| 550 | 20240311 | 102300 | 26624341500 | 437000 | 437500 | 437500 | 437000 | 81 |
| 551 | 20240311 | 102200 | 26588935500 | 437500 | 437500 | 438000 | 437000 | 495 |
| 552 | 20240311 | 102100 | 26372368500 | 437500 | 438000 | 438000 | 437500 | 80 |
| 553 | 20240311 | 102000 | 26337361000 | 438000 | 438000 | 438000 | 437500 | 239 |
| 554 | 20240311 | 101900 | 26232727000 | 438000 | 438000 | 438000 | 437500 | 392 |
| 555 | 20240311 | 101800 | 26061045000 | 438000 | 437500 | 438000 | 437500 | 116 |
| 556 | 20240311 | 101700 | 26010262500 | 437500 | 437500 | 438000 | 437000 | 548 |
| 557 | 20240311 | 101600 | 25770489500 | 437500 | 437500 | 437500 | 437000 | 58 |
| 558 | 20240311 | 101500 | 25745121000 | 437500 | 437000 | 437500 | 436500 | 266 |
| 559 | 20240311 | 101400 | 25628885000 | 436500 | 437000 | 437000 | 436500 | 170 |
| 560 | 20240311 | 101300 | 25554637500 | 437000 | 437500 | 437500 | 436500 | 333 |
| 561 | 20240311 | 101200 | 25409106500 | 437000 | 436500 | 437500 | 436500 | 651 |
| 562 | 20240311 | 101100 | 25124645000 | 436500 | 436500 | 436500 | 436000 | 305 |
| 563 | 20240311 | 101000 | 24991534000 | 436500 | 436500 | 436500 | 435500 | 140 |
| 564 | 20240311 | 100900 | 24930463000 | 435500 | 436000 | 436500 | 435500 | 160 |
| 565 | 20240311 | 100800 | 24860714000 | 436500 | 436000 | 436500 | 435500 | 281 |
| 566 | 20240311 | 100700 | 24738140000 | 436000 | 435500 | 436000 | 435000 | 901 |
| 567 | 20240311 | 100600 | 24345597500 | 435500 | 435500 | 436000 | 435500 | 133 |
| 568 | 20240311 | 100500 | 24287666000 | 435500 | 436000 | 436000 | 435000 | 746 |
| 569 | 20240311 | 100400 | 23962810000 | 436000 | 435500 | 436000 | 435000 | 225 |
| 570 | 20240311 | 100300 | 23864814000 | 435500 | 436000 | 436000 | 435000 | 677 |
| 571 | 20240311 | 100200 | 23569997000 | 435500 | 436000 | 436000 | 435000 | 689 |
| 572 | 20240311 | 100100 | 23270016000 | 436000 | 435500 | 436000 | 435000 | 775 |
| 573 | 20240311 | 100000 | 22932600000 | 435000 | 436000 | 436000 | 435000 | 2124 |
| 574 | 20240311 | 095900 | 22007679500 | 435500 | 435500 | 436000 | 435500 | 496 |
| 575 | 20240311 | 095800 | 21791658000 | 436000 | 436500 | 436500 | 435500 | 720 |
| 576 | 20240311 | 095700 | 21477833500 | 436500 | 436000 | 436500 | 436000 | 434 |
| 577 | 20240311 | 095600 | 21288587000 | 436500 | 436500 | 437000 | 436000 | 661 |
| 578 | 20240311 | 095500 | 21000195000 | 436500 | 437000 | 437000 | 436500 | 545 |
| 579 | 20240311 | 095400 | 20762298000 | 436500 | 437000 | 437000 | 436500 | 285 |
| 580 | 20240311 | 095300 | 20637785000 | 437000 | 437500 | 437500 | 436500 | 246 |
| 581 | 20240311 | 095200 | 20530267000 | 437500 | 436500 | 437500 | 436000 | 247 |
| 582 | 20240311 | 095100 | 20422377000 | 436500 | 437000 | 437500 | 436500 | 513 |
| 583 | 20240311 | 095000 | 20198318000 | 437500 | 438000 | 438000 | 437000 | 427 |
| 584 | 20240311 | 094900 | 20011548000 | 438000 | 437000 | 438000 | 437000 | 427 |
| 585 | 20240311 | 094800 | 19824765000 | 437000 | 436500 | 437500 | 436000 | 958 |
| 586 | 20240311 | 094700 | 19406286500 | 436000 | 436000 | 437000 | 436000 | 461 |
| 587 | 20240311 | 094600 | 19205174500 | 436000 | 435500 | 436000 | 435000 | 850 |
| 588 | 20240311 | 094500 | 18835058000 | 435500 | 436000 | 436000 | 435500 | 1227 |
| 589 | 20240311 | 094400 | 18300678500 | 435500 | 437000 | 437000 | 435500 | 2488 |
| 590 | 20240311 | 094300 | 17215874000 | 436500 | 437000 | 437000 | 436500 | 806 |
| 591 | 20240311 | 094200 | 16864000000 | 437000 | 436500 | 437000 | 436500 | 315 |
| 592 | 20240311 | 094100 | 16726449000 | 437000 | 437000 | 437000 | 436500 | 334 |
| 593 | 20240311 | 094000 | 16580551500 | 437000 | 437000 | 437000 | 436500 | 426 |
| 594 | 20240311 | 093900 | 16394462000 | 436500 | 437000 | 437000 | 436500 | 220 |
| 595 | 20240311 | 093800 | 16298405000 | 437000 | 437000 | 437000 | 436500 | 302 |
| 596 | 20240311 | 093700 | 16166517000 | 437000 | 436500 | 437000 | 436500 | 372 |
| 597 | 20240311 | 093600 | 16004054500 | 437000 | 437000 | 437000 | 436500 | 318 |
| 598 | 20240311 | 093500 | 15865174500 | 437000 | 436500 | 437000 | 436500 | 595 |
| 599 | 20240311 | 093400 | 15605438500 | 436500 | 437000 | 437000 | 436500 | 339 |
| 600 | 20240311 | 093300 | 15457431000 | 437000 | 437000 | 437000 | 436500 | 270 |
| 601 | 20240311 | 093200 | 15339524000 | 437000 | 437500 | 437500 | 436500 | 1662 |
| 602 | 20240311 | 093100 | 14613103500 | 437500 | 438000 | 438000 | 437000 | 1836 |
| 603 | 20240311 | 093000 | 13809781000 | 438500 | 439000 | 439000 | 438000 | 519 |
| 604 | 20240311 | 092900 | 13582241500 | 438500 | 438500 | 439000 | 438000 | 579 |
| 605 | 20240311 | 092800 | 13328417000 | 438500 | 438500 | 439000 | 438000 | 448 |
| 606 | 20240311 | 092700 | 13132025000 | 438500 | 439000 | 439000 | 438500 | 143 |
| 607 | 20240311 | 092600 | 13069313500 | 439000 | 438500 | 439000 | 438000 | 623 |
| 608 | 20240311 | 092500 | 12796224500 | 438500 | 437500 | 438500 | 437500 | 1000 |
| 609 | 20240311 | 092400 | 12358215000 | 438000 | 438500 | 438500 | 437500 | 1538 |
| 610 | 20240311 | 092300 | 11684651000 | 438500 | 438500 | 438500 | 438000 | 160 |
| 611 | 20240311 | 092200 | 11614507500 | 438500 | 438500 | 439000 | 438000 | 1054 |
| 612 | 20240311 | 092100 | 11152379000 | 438500 | 439000 | 439000 | 438500 | 730 |
| 613 | 20240311 | 092000 | 10831990500 | 439000 | 440000 | 440000 | 438500 | 1455 |
| 614 | 20240311 | 091900 | 10192828000 | 439500 | 440000 | 440500 | 439000 | 1749 |
| 615 | 20240311 | 091800 | 9423416500 | 440000 | 440000 | 440500 | 439500 | 719 |
| 616 | 20240311 | 091700 | 9107104000 | 440000 | 439000 | 440500 | 439000 | 609 |
| 617 | 20240311 | 091600 | 8839315000 | 439000 | 439500 | 440000 | 439000 | 251 |
| 618 | 20240311 | 091500 | 8729010000 | 439500 | 439500 | 440000 | 439000 | 556 |
| 619 | 20240311 | 091400 | 8484670500 | 439000 | 438000 | 439500 | 438000 | 319 |
| 620 | 20240311 | 091300 | 8344785000 | 438000 | 440000 | 440000 | 438000 | 1824 |
| 621 | 20240311 | 091200 | 7544098500 | 439500 | 440000 | 440000 | 439500 | 176 |
| 622 | 20240311 | 091100 | 7466678000 | 439500 | 440000 | 440000 | 439500 | 588 |
| 623 | 20240311 | 091000 | 7207975500 | 439500 | 439000 | 441000 | 439000 | 1927 |
| 624 | 20240311 | 090900 | 6359324000 | 439000 | 439000 | 439500 | 438500 | 789 |
| 625 | 20240311 | 090800 | 6012954000 | 438500 | 439000 | 439000 | 438500 | 386 |
| 626 | 20240311 | 090700 | 5843667000 | 439000 | 438000 | 439000 | 438000 | 1483 |
| 627 | 20240311 | 090600 | 5193224000 | 438000 | 438000 | 438500 | 437500 | 945 |
| 628 | 20240311 | 090500 | 4779156500 | 437500 | 438500 | 438500 | 437500 | 986 |
| 629 | 20240311 | 090400 | 4347505500 | 438000 | 439500 | 439500 | 438000 | 1013 |
| 630 | 20240311 | 090300 | 3903130000 | 439500 | 439500 | 440000 | 439000 | 1104 |
| 631 | 20240311 | 090200 | 3417836000 | 439000 | 438000 | 440000 | 437500 | 1359 |
| 632 | 20240311 | 090100 | 2821347000 | 437500 | 437000 | 440000 | 437000 | 1105 |
| 633 | 20240311 | 090000 | 2336943000 | 437000 | 440000 | 440000 | 435000 | 5302 |