35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 15989 |
| 3 | 20240307 | 185600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20240307 | 185500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20240307 | 185400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20240307 | 185300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20240307 | 185200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20240307 | 185100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20240307 | 185000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20240307 | 184900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20240307 | 184800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20240307 | 184700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20240307 | 184600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20240307 | 184500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20240307 | 184400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20240307 | 184300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20240307 | 184200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20240307 | 184100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20240307 | 184000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20240307 | 183900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20240307 | 183800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20240307 | 183700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20240307 | 183600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20240307 | 183500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20240307 | 183400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20240307 | 183300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20240307 | 183200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20240307 | 183100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20240307 | 183000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20240307 | 182900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20240307 | 182800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20240307 | 182700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 15989 |
| 33 | 20240307 | 182600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20240307 | 182500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20240307 | 182400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20240307 | 182300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20240307 | 182200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20240307 | 182100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20240307 | 182000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20240307 | 181900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20240307 | 181800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20240307 | 181700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20240307 | 181600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20240307 | 181500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20240307 | 181400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20240307 | 181300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20240307 | 181200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20240307 | 181100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20240307 | 181000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20240307 | 180900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20240307 | 180800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20240307 | 180700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20240307 | 180600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20240307 | 180500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20240307 | 180400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20240307 | 180300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20240307 | 180200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20240307 | 180100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20240307 | 180000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20240307 | 175900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20240307 | 175800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20240307 | 175700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 15989 |
| 63 | 20240307 | 175600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20240307 | 175500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20240307 | 175400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20240307 | 175300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20240307 | 175200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20240307 | 175100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20240307 | 175000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20240307 | 174900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20240307 | 174800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20240307 | 174700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20240307 | 174600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20240307 | 174500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20240307 | 174400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20240307 | 174300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20240307 | 174200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20240307 | 174100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20240307 | 174000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20240307 | 173900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20240307 | 173800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20240307 | 173700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20240307 | 173600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20240307 | 173500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20240307 | 173400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20240307 | 173300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20240307 | 173200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20240307 | 173100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20240307 | 173000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20240307 | 172900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20240307 | 172800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20240307 | 172700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 15989 |
| 93 | 20240307 | 172600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20240307 | 172500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20240307 | 172400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20240307 | 172300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20240307 | 172200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20240307 | 172100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20240307 | 172000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20240307 | 171900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20240307 | 171800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20240307 | 171700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20240307 | 171600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20240307 | 171500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20240307 | 171400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20240307 | 171300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20240307 | 171200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20240307 | 171100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20240307 | 171000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20240307 | 170900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20240307 | 170800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20240307 | 170700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20240307 | 170600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20240307 | 170500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20240307 | 170400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20240307 | 170300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20240307 | 170200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20240307 | 170100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20240307 | 170000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20240307 | 165900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20240307 | 165800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20240307 | 165700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 15989 |
| 123 | 20240307 | 165600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20240307 | 165500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20240307 | 165400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20240307 | 165300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20240307 | 165200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20240307 | 165100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20240307 | 165000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20240307 | 164900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20240307 | 164800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20240307 | 164700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20240307 | 164600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20240307 | 164500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20240307 | 164400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20240307 | 164300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20240307 | 164200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20240307 | 164100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20240307 | 164000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20240307 | 163900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20240307 | 163800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20240307 | 163700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20240307 | 163600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20240307 | 163500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20240307 | 163400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20240307 | 163300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20240307 | 163200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20240307 | 163100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20240307 | 163000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20240307 | 162900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20240307 | 162800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20240307 | 162700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 15989 |
| 153 | 20240307 | 162600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20240307 | 162500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20240307 | 162400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20240307 | 162300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20240307 | 162200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20240307 | 162100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20240307 | 162000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20240307 | 161900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20240307 | 161800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20240307 | 161700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20240307 | 161600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20240307 | 161500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20240307 | 161400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20240307 | 161300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20240307 | 161200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20240307 | 161100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20240307 | 161000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20240307 | 160900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20240307 | 160800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20240307 | 160700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20240307 | 160600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20240307 | 160500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20240307 | 160400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20240307 | 160300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20240307 | 160200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20240307 | 160100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20240307 | 160000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20240307 | 155900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20240307 | 155800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20240307 | 155700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 15989 |
| 183 | 20240307 | 155600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20240307 | 155500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20240307 | 155400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20240307 | 155300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20240307 | 155200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20240307 | 155100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20240307 | 155000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20240307 | 154900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20240307 | 154800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20240307 | 154700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20240307 | 154600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 194 | 20240307 | 154500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20240307 | 154400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20240307 | 154300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 197 | 20240307 | 154200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 198 | 20240307 | 154100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 199 | 20240307 | 154000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 200 | 20240307 | 153900 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 201 | 20240307 | 153800 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 202 | 20240307 | 153700 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 203 | 20240307 | 153600 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 204 | 20240307 | 153500 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 205 | 20240307 | 153400 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 206 | 20240307 | 153300 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 207 | 20240307 | 153200 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 208 | 20240307 | 153100 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 209 | 20240307 | 153000 | 50416049500 | 253000 | 253000 | 253000 | 253000 | 15989 |
| 210 | 20240307 | 152900 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 211 | 20240307 | 152800 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 212 | 20240307 | 152700 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 213 | 20240307 | 152600 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 214 | 20240307 | 152500 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 215 | 20240307 | 152400 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 216 | 20240307 | 152300 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 217 | 20240307 | 152200 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 218 | 20240307 | 152100 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 219 | 20240307 | 152000 | 46370832500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 220 | 20240307 | 151900 | 46370832500 | 253500 | 253000 | 253500 | 252500 | 608 |
| 221 | 20240307 | 151800 | 46216812000 | 253500 | 253000 | 253500 | 253000 | 1180 |
| 222 | 20240307 | 151700 | 45918224000 | 253000 | 253500 | 253500 | 253000 | 417 |
| 223 | 20240307 | 151600 | 45812705000 | 253000 | 253500 | 253500 | 253000 | 649 |
| 224 | 20240307 | 151500 | 45648386000 | 253500 | 253500 | 253500 | 252500 | 932 |
| 225 | 20240307 | 151400 | 45412598500 | 253000 | 253000 | 253500 | 253000 | 489 |
| 226 | 20240307 | 151300 | 45288839500 | 253000 | 253000 | 253500 | 253000 | 219 |
| 227 | 20240307 | 151200 | 45233417500 | 253000 | 252500 | 253500 | 252500 | 1055 |
| 228 | 20240307 | 151100 | 44966469000 | 252500 | 253000 | 253500 | 252500 | 358 |
| 229 | 20240307 | 151000 | 44875914500 | 253000 | 253500 | 253500 | 253000 | 92 |
| 230 | 20240307 | 150900 | 44852628500 | 253000 | 253000 | 253500 | 253000 | 311 |
| 231 | 20240307 | 150800 | 44773914500 | 253500 | 253000 | 253500 | 253000 | 299 |
| 232 | 20240307 | 150700 | 44698195000 | 253000 | 253000 | 253500 | 253000 | 270 |
| 233 | 20240307 | 150600 | 44629872500 | 253000 | 253000 | 253500 | 253000 | 224 |
| 234 | 20240307 | 150500 | 44573174000 | 253000 | 253000 | 253500 | 253000 | 93 |
| 235 | 20240307 | 150400 | 44549617000 | 253000 | 253500 | 253500 | 253000 | 142 |
| 236 | 20240307 | 150300 | 44513669500 | 253000 | 253000 | 253500 | 253000 | 131 |
| 237 | 20240307 | 150200 | 44480486500 | 253500 | 253000 | 253500 | 253000 | 204 |
| 238 | 20240307 | 150100 | 44428827000 | 253000 | 253500 | 253500 | 253000 | 331 |
| 239 | 20240307 | 150000 | 44345048000 | 253000 | 253500 | 253500 | 253000 | 256 |
| 240 | 20240307 | 145900 | 44280236500 | 253000 | 253500 | 254000 | 253000 | 376 |
| 241 | 20240307 | 145800 | 44184912500 | 254000 | 254000 | 254000 | 253500 | 207 |
| 242 | 20240307 | 145700 | 44132423000 | 253500 | 254000 | 254000 | 253500 | 147 |
| 243 | 20240307 | 145600 | 44095142500 | 254000 | 254000 | 254000 | 253500 | 168 |
| 244 | 20240307 | 145500 | 44052490500 | 253500 | 253000 | 254000 | 253000 | 649 |
| 245 | 20240307 | 145400 | 43888020000 | 253000 | 253500 | 254000 | 253000 | 286 |
| 246 | 20240307 | 145300 | 43815500500 | 253500 | 254000 | 254000 | 253500 | 228 |
| 247 | 20240307 | 145200 | 43757656000 | 253500 | 254000 | 254000 | 253500 | 155 |
| 248 | 20240307 | 145100 | 43718351000 | 254000 | 254000 | 254000 | 253500 | 207 |
| 249 | 20240307 | 145000 | 43665837500 | 253500 | 253000 | 254000 | 253000 | 1172 |
| 250 | 20240307 | 144900 | 43368689000 | 253000 | 253500 | 253500 | 253000 | 399 |
| 251 | 20240307 | 144800 | 43267699500 | 253500 | 253000 | 253500 | 253000 | 245 |
| 252 | 20240307 | 144700 | 43205679000 | 253000 | 253500 | 253500 | 253000 | 205 |
| 253 | 20240307 | 144600 | 43153783000 | 253000 | 254000 | 254000 | 253000 | 831 |
| 254 | 20240307 | 144500 | 42943176000 | 253500 | 254000 | 254000 | 253500 | 141 |
| 255 | 20240307 | 144400 | 42907405000 | 253500 | 253500 | 254000 | 253500 | 312 |
| 256 | 20240307 | 144300 | 42828283000 | 253500 | 253500 | 254000 | 253500 | 67 |
| 257 | 20240307 | 144200 | 42811280000 | 253500 | 253500 | 254000 | 253500 | 452 |
| 258 | 20240307 | 144100 | 42696649500 | 253500 | 253500 | 254000 | 253500 | 216 |
| 259 | 20240307 | 144000 | 42641847500 | 254000 | 254000 | 254000 | 253500 | 236 |
| 260 | 20240307 | 143900 | 42581969000 | 254000 | 254000 | 254000 | 253500 | 134 |
| 261 | 20240307 | 143800 | 42547960000 | 253500 | 253500 | 254000 | 253500 | 284 |
| 262 | 20240307 | 143700 | 42475921500 | 254000 | 253500 | 254000 | 253500 | 201 |
| 263 | 20240307 | 143600 | 42424940500 | 253500 | 254000 | 254000 | 253500 | 87 |
| 264 | 20240307 | 143500 | 42402864000 | 254000 | 254000 | 254000 | 253500 | 171 |
| 265 | 20240307 | 143400 | 42359501500 | 254000 | 253500 | 254000 | 253500 | 218 |
| 266 | 20240307 | 143300 | 42304192000 | 254000 | 254000 | 254000 | 253500 | 184 |
| 267 | 20240307 | 143200 | 42257498500 | 254000 | 254000 | 254000 | 253500 | 170 |
| 268 | 20240307 | 143100 | 42214360500 | 253500 | 253500 | 254000 | 253000 | 282 |
| 269 | 20240307 | 143000 | 42142846000 | 254000 | 254000 | 254500 | 253500 | 1311 |
| 270 | 20240307 | 142900 | 41809949000 | 254000 | 254500 | 254500 | 254000 | 288 |
| 271 | 20240307 | 142800 | 41736701500 | 254500 | 254500 | 254500 | 254000 | 135 |
| 272 | 20240307 | 142700 | 41702346500 | 254500 | 254000 | 254500 | 254000 | 138 |
| 273 | 20240307 | 142600 | 41667242500 | 254500 | 254500 | 254500 | 254000 | 203 |
| 274 | 20240307 | 142500 | 41615612500 | 254500 | 254500 | 254500 | 254000 | 601 |
| 275 | 20240307 | 142400 | 41462658500 | 254500 | 254000 | 254500 | 254000 | 194 |
| 276 | 20240307 | 142300 | 41413306500 | 254500 | 254500 | 254500 | 254000 | 226 |
| 277 | 20240307 | 142200 | 41355801500 | 254000 | 254500 | 254500 | 254000 | 348 |
| 278 | 20240307 | 142100 | 41267244500 | 254000 | 254500 | 254500 | 254000 | 693 |
| 279 | 20240307 | 142000 | 41090992000 | 254500 | 254500 | 254500 | 254000 | 242 |
| 280 | 20240307 | 141900 | 41029487000 | 254000 | 254500 | 254500 | 254000 | 222 |
| 281 | 20240307 | 141800 | 40973037000 | 254500 | 254000 | 254500 | 254000 | 57 |
| 282 | 20240307 | 141700 | 40958543500 | 254500 | 254000 | 254500 | 254000 | 138 |
| 283 | 20240307 | 141600 | 40923469000 | 254500 | 254500 | 254500 | 254000 | 153 |
| 284 | 20240307 | 141500 | 40884579500 | 254500 | 254000 | 254500 | 254000 | 337 |
| 285 | 20240307 | 141400 | 40798957000 | 254000 | 254500 | 254500 | 254000 | 91 |
| 286 | 20240307 | 141300 | 40775799500 | 254500 | 254500 | 254500 | 254000 | 74 |
| 287 | 20240307 | 141200 | 40756978500 | 254000 | 254500 | 254500 | 254000 | 124 |
| 288 | 20240307 | 141100 | 40725428500 | 254500 | 254000 | 254500 | 254000 | 109 |
| 289 | 20240307 | 141000 | 40697689500 | 254500 | 254000 | 254500 | 253500 | 522 |
| 290 | 20240307 | 140900 | 40565113500 | 253500 | 254000 | 254500 | 253500 | 232 |
| 291 | 20240307 | 140800 | 40506155000 | 254000 | 254500 | 254500 | 254000 | 321 |
| 292 | 20240307 | 140700 | 40424568500 | 254000 | 254500 | 254500 | 254000 | 122 |
| 293 | 20240307 | 140600 | 40393539500 | 254000 | 254000 | 254500 | 254000 | 161 |
| 294 | 20240307 | 140500 | 40352601500 | 254500 | 254000 | 254500 | 254000 | 118 |
| 295 | 20240307 | 140400 | 40322591500 | 254000 | 254500 | 254500 | 254000 | 142 |
| 296 | 20240307 | 140300 | 40286469500 | 254500 | 254500 | 254500 | 254000 | 124 |
| 297 | 20240307 | 140200 | 40254920500 | 254000 | 254500 | 254500 | 254000 | 60 |
| 298 | 20240307 | 140100 | 40239654000 | 254500 | 254500 | 254500 | 254000 | 143 |
| 299 | 20240307 | 140000 | 40203282000 | 254500 | 254500 | 254500 | 254000 | 242 |
| 300 | 20240307 | 135900 | 40141719500 | 254500 | 254500 | 254500 | 254000 | 150 |
| 301 | 20240307 | 135800 | 40103555500 | 254500 | 254500 | 254500 | 254000 | 305 |
| 302 | 20240307 | 135700 | 40026053000 | 254500 | 254500 | 254500 | 254000 | 170 |
| 303 | 20240307 | 135600 | 39982795500 | 254500 | 254500 | 254500 | 254000 | 85 |
| 304 | 20240307 | 135500 | 39961168000 | 254000 | 253500 | 254500 | 253500 | 67 |
| 305 | 20240307 | 135400 | 39944132000 | 254000 | 254000 | 254000 | 253500 | 306 |
| 306 | 20240307 | 135300 | 39866420500 | 254000 | 254500 | 254500 | 253500 | 668 |
| 307 | 20240307 | 135200 | 39696740500 | 254000 | 254000 | 254500 | 254000 | 101 |
| 308 | 20240307 | 135100 | 39671049000 | 254000 | 254500 | 254500 | 254000 | 84 |
| 309 | 20240307 | 135000 | 39649698000 | 254500 | 254000 | 254500 | 254000 | 115 |
| 310 | 20240307 | 134900 | 39620433500 | 254500 | 254000 | 254500 | 254000 | 92 |
| 311 | 20240307 | 134800 | 39597025000 | 254000 | 254000 | 254500 | 253500 | 128 |
| 312 | 20240307 | 134700 | 39564503000 | 254000 | 253500 | 254000 | 253500 | 78 |
| 313 | 20240307 | 134600 | 39544696500 | 254000 | 254000 | 254500 | 253500 | 458 |
| 314 | 20240307 | 134500 | 39428378500 | 254500 | 254500 | 254500 | 254000 | 256 |
| 315 | 20240307 | 134400 | 39363247500 | 254500 | 254000 | 254500 | 253500 | 729 |
| 316 | 20240307 | 134300 | 39178075500 | 254000 | 254000 | 254000 | 253500 | 138 |
| 317 | 20240307 | 134200 | 39143050500 | 254000 | 253500 | 254000 | 253000 | 555 |
| 318 | 20240307 | 134100 | 39002350000 | 253000 | 253500 | 253500 | 253000 | 513 |
| 319 | 20240307 | 134000 | 38872441500 | 253500 | 253500 | 253500 | 253000 | 36 |
| 320 | 20240307 | 133900 | 38863329000 | 253500 | 253000 | 253500 | 253000 | 101 |
| 321 | 20240307 | 133800 | 38837735000 | 253500 | 253500 | 253500 | 253000 | 102 |
| 322 | 20240307 | 133700 | 38811881000 | 253000 | 253500 | 253500 | 253000 | 61 |
| 323 | 20240307 | 133600 | 38796439000 | 253500 | 253000 | 253500 | 253000 | 104 |
| 324 | 20240307 | 133500 | 38770089000 | 253500 | 253000 | 253500 | 253000 | 109 |
| 325 | 20240307 | 133400 | 38742480000 | 253500 | 253500 | 254000 | 253000 | 138 |
| 326 | 20240307 | 133300 | 38707496500 | 253000 | 253500 | 254000 | 253000 | 221 |
| 327 | 20240307 | 133200 | 38651520000 | 254000 | 254000 | 254000 | 253500 | 109 |
| 328 | 20240307 | 133100 | 38623846500 | 253500 | 254000 | 254000 | 253500 | 1150 |
| 329 | 20240307 | 133000 | 38332265000 | 253500 | 253500 | 254000 | 253500 | 84 |
| 330 | 20240307 | 132900 | 38310938000 | 254000 | 253500 | 254000 | 253500 | 60 |
| 331 | 20240307 | 132800 | 38295712500 | 253500 | 253500 | 254000 | 253500 | 119 |
| 332 | 20240307 | 132700 | 38265491500 | 254000 | 254000 | 254000 | 253500 | 71 |
| 333 | 20240307 | 132600 | 38247464000 | 253500 | 253500 | 254500 | 253500 | 265 |
| 334 | 20240307 | 132500 | 38180267500 | 254000 | 253500 | 254500 | 253500 | 126 |
| 335 | 20240307 | 132400 | 38148256000 | 254000 | 254500 | 254500 | 253500 | 89 |
| 336 | 20240307 | 132300 | 38125645500 | 254500 | 254000 | 254500 | 253500 | 90 |
| 337 | 20240307 | 132200 | 38102792500 | 253500 | 253500 | 254000 | 253500 | 78 |
| 338 | 20240307 | 132100 | 38082987500 | 253500 | 254000 | 254500 | 253500 | 110 |
| 339 | 20240307 | 132000 | 38055048500 | 254000 | 254500 | 254500 | 254000 | 102 |
| 340 | 20240307 | 131900 | 38029108500 | 254000 | 253500 | 254500 | 253500 | 181 |
| 341 | 20240307 | 131800 | 37983121000 | 254000 | 254500 | 254500 | 253500 | 77 |
| 342 | 20240307 | 131700 | 37963554000 | 254500 | 254000 | 254500 | 253500 | 303 |
| 343 | 20240307 | 131600 | 37886592500 | 254000 | 254000 | 254500 | 253500 | 156 |
| 344 | 20240307 | 131500 | 37846943500 | 253500 | 254000 | 254000 | 253500 | 19 |
| 345 | 20240307 | 131400 | 37842119500 | 254000 | 254000 | 254000 | 253500 | 115 |
| 346 | 20240307 | 131300 | 37812927000 | 254000 | 253000 | 254000 | 253000 | 213 |
| 347 | 20240307 | 131200 | 37758893000 | 253500 | 253500 | 254000 | 253500 | 199 |
| 348 | 20240307 | 131100 | 37708416500 | 253500 | 253500 | 254000 | 253500 | 44 |
| 349 | 20240307 | 131000 | 37697244500 | 254000 | 254000 | 254000 | 253500 | 76 |
| 350 | 20240307 | 130900 | 37677951500 | 253500 | 254500 | 254500 | 253500 | 1036 |
| 351 | 20240307 | 130800 | 37414745000 | 254500 | 254500 | 254500 | 254000 | 128 |
| 352 | 20240307 | 130700 | 37382190000 | 254000 | 254000 | 254500 | 253500 | 100 |
| 353 | 20240307 | 130600 | 37356806500 | 254500 | 253500 | 254500 | 253500 | 612 |
| 354 | 20240307 | 130500 | 37201368500 | 253500 | 253500 | 254000 | 253000 | 1036 |
| 355 | 20240307 | 130400 | 36938728000 | 253500 | 253000 | 253500 | 253000 | 58 |
| 356 | 20240307 | 130300 | 36924052000 | 253000 | 253500 | 253500 | 253000 | 135 |
| 357 | 20240307 | 130200 | 36889843500 | 253500 | 253500 | 253500 | 253000 | 130 |
| 358 | 20240307 | 130100 | 36856919000 | 253500 | 253500 | 253500 | 253000 | 29 |
| 359 | 20240307 | 130000 | 36849575500 | 253000 | 253000 | 253500 | 253000 | 104 |
| 360 | 20240307 | 125900 | 36823240500 | 253000 | 252500 | 253500 | 252500 | 186 |
| 361 | 20240307 | 125800 | 36776176000 | 253000 | 253000 | 253000 | 252500 | 162 |
| 362 | 20240307 | 125700 | 36735202500 | 252500 | 253000 | 253000 | 252500 | 280 |
| 363 | 20240307 | 125600 | 36664371500 | 252500 | 253000 | 253000 | 252500 | 112 |
| 364 | 20240307 | 125500 | 36636084000 | 252500 | 252500 | 253000 | 252500 | 229 |
| 365 | 20240307 | 125400 | 36578251500 | 253000 | 252500 | 253000 | 252000 | 138 |
| 366 | 20240307 | 125300 | 36543404000 | 252500 | 253000 | 253000 | 252000 | 150 |
| 367 | 20240307 | 125200 | 36505535500 | 252500 | 253000 | 253000 | 252500 | 452 |
| 368 | 20240307 | 125100 | 36391390500 | 253000 | 252500 | 253000 | 252000 | 244 |
| 369 | 20240307 | 125000 | 36329783000 | 252500 | 252500 | 252500 | 252000 | 81 |
| 370 | 20240307 | 124900 | 36309337500 | 252500 | 253000 | 253000 | 252000 | 163 |
| 371 | 20240307 | 124800 | 36268213500 | 253000 | 252500 | 253000 | 252000 | 508 |
| 372 | 20240307 | 124700 | 36139951500 | 252000 | 252500 | 253000 | 252000 | 1052 |
| 373 | 20240307 | 124600 | 35874298500 | 252500 | 252500 | 253000 | 252500 | 184 |
| 374 | 20240307 | 124500 | 35827833000 | 253000 | 252500 | 253000 | 252500 | 323 |
| 375 | 20240307 | 124400 | 35746266000 | 252500 | 253000 | 253000 | 252500 | 125 |
| 376 | 20240307 | 124300 | 35714676000 | 252500 | 253000 | 253000 | 252500 | 882 |
| 377 | 20240307 | 124200 | 35491968500 | 252500 | 252500 | 253000 | 252500 | 245 |
| 378 | 20240307 | 124100 | 35430080500 | 252500 | 252500 | 253000 | 252500 | 314 |
| 379 | 20240307 | 124000 | 35350774500 | 253000 | 253000 | 253000 | 252500 | 257 |
| 380 | 20240307 | 123900 | 35285874500 | 252500 | 253000 | 253000 | 252500 | 160 |
| 381 | 20240307 | 123800 | 35245450500 | 253000 | 252500 | 253000 | 252500 | 255 |
| 382 | 20240307 | 123700 | 35181043500 | 252500 | 253500 | 253500 | 252500 | 933 |
| 383 | 20240307 | 123600 | 34945106000 | 253500 | 253500 | 253500 | 253000 | 212 |
| 384 | 20240307 | 123500 | 34891460500 | 253000 | 253000 | 253500 | 253000 | 302 |
| 385 | 20240307 | 123400 | 34815035000 | 253000 | 253000 | 253500 | 253000 | 213 |
| 386 | 20240307 | 123300 | 34761132000 | 253500 | 253000 | 253500 | 253000 | 36 |
| 387 | 20240307 | 123200 | 34752017500 | 253500 | 253500 | 253500 | 253000 | 151 |
| 388 | 20240307 | 123100 | 34713798500 | 253000 | 253500 | 253500 | 253000 | 68 |
| 389 | 20240307 | 123000 | 34696576500 | 253000 | 253000 | 253500 | 253000 | 159 |
| 390 | 20240307 | 122900 | 34656347500 | 253000 | 253500 | 253500 | 253000 | 171 |
| 391 | 20240307 | 122800 | 34613068500 | 253000 | 253500 | 253500 | 253000 | 83 |
| 392 | 20240307 | 122700 | 34592048500 | 253000 | 253000 | 253500 | 253000 | 42 |
| 393 | 20240307 | 122600 | 34581416000 | 253000 | 253500 | 254000 | 253000 | 194 |
| 394 | 20240307 | 122500 | 34532270500 | 254000 | 253500 | 254000 | 253500 | 253 |
| 395 | 20240307 | 122400 | 34468112500 | 254000 | 254000 | 254000 | 253500 | 53 |
| 396 | 20240307 | 122300 | 34454674000 | 254000 | 253500 | 254000 | 253500 | 60 |
| 397 | 20240307 | 122200 | 34439451000 | 254000 | 253500 | 254000 | 253500 | 300 |
| 398 | 20240307 | 122100 | 34363381500 | 253500 | 253500 | 254000 | 253500 | 219 |
| 399 | 20240307 | 122000 | 34307850500 | 253500 | 253500 | 254000 | 253500 | 2203 |
| 400 | 20240307 | 121900 | 33749346000 | 254000 | 254000 | 254000 | 253500 | 502 |
| 401 | 20240307 | 121800 | 33621966500 | 254000 | 254000 | 254000 | 253500 | 128 |
| 402 | 20240307 | 121700 | 33589473500 | 254000 | 254000 | 254000 | 253500 | 472 |
| 403 | 20240307 | 121600 | 33469759000 | 254000 | 254000 | 254000 | 253500 | 229 |
| 404 | 20240307 | 121500 | 33411657500 | 254000 | 253500 | 254000 | 253500 | 426 |
| 405 | 20240307 | 121400 | 33303487500 | 254000 | 253500 | 254000 | 253500 | 231 |
| 406 | 20240307 | 121300 | 33244896000 | 254000 | 254000 | 254000 | 253500 | 253 |
| 407 | 20240307 | 121200 | 33180719000 | 253500 | 254000 | 254000 | 253500 | 171 |
| 408 | 20240307 | 121100 | 33137295000 | 253500 | 253500 | 254000 | 253500 | 63 |
| 409 | 20240307 | 121000 | 33121312000 | 254000 | 254000 | 254000 | 253500 | 110 |
| 410 | 20240307 | 120900 | 33093397000 | 254000 | 254000 | 254000 | 253500 | 211 |
| 411 | 20240307 | 120800 | 33039907000 | 253500 | 254000 | 254500 | 253500 | 499 |
| 412 | 20240307 | 120700 | 32913166000 | 254500 | 254500 | 254500 | 254000 | 35 |
| 413 | 20240307 | 120600 | 32904272500 | 254500 | 254500 | 254500 | 254000 | 542 |
| 414 | 20240307 | 120500 | 32766543000 | 254500 | 254500 | 254500 | 254000 | 191 |
| 415 | 20240307 | 120400 | 32718014000 | 254000 | 254500 | 254500 | 254000 | 129 |
| 416 | 20240307 | 120300 | 32685240000 | 254000 | 254500 | 254500 | 254000 | 254 |
| 417 | 20240307 | 120200 | 32620710500 | 254500 | 254000 | 254500 | 254000 | 56 |
| 418 | 20240307 | 120100 | 32606469500 | 254500 | 254500 | 255000 | 254500 | 430 |
| 419 | 20240307 | 120000 | 32497031500 | 254500 | 255000 | 255000 | 254500 | 212 |
| 420 | 20240307 | 115900 | 32442974500 | 255000 | 254500 | 255000 | 254500 | 421 |
| 421 | 20240307 | 115800 | 32335640500 | 254500 | 255000 | 255000 | 254500 | 190 |
| 422 | 20240307 | 115700 | 32287279000 | 254500 | 255000 | 255000 | 254500 | 291 |
| 423 | 20240307 | 115600 | 32213124500 | 254500 | 255000 | 255000 | 254500 | 375 |
| 424 | 20240307 | 115500 | 32117654500 | 255000 | 255000 | 255000 | 254500 | 122 |
| 425 | 20240307 | 115400 | 32086546500 | 255000 | 254500 | 255000 | 254500 | 115 |
| 426 | 20240307 | 115300 | 32057228500 | 254500 | 255000 | 255000 | 254500 | 77 |
| 427 | 20240307 | 115200 | 32037600000 | 254500 | 254500 | 255500 | 254500 | 246 |
| 428 | 20240307 | 115100 | 31974814000 | 255000 | 255000 | 255000 | 254500 | 377 |
| 429 | 20240307 | 115000 | 31878687000 | 255000 | 255000 | 255000 | 254500 | 81 |
| 430 | 20240307 | 114900 | 31858042000 | 254500 | 254500 | 255000 | 254500 | 90 |
| 431 | 20240307 | 114800 | 31835096500 | 255000 | 255000 | 255000 | 254500 | 70 |
| 432 | 20240307 | 114700 | 31817250000 | 255000 | 254500 | 255000 | 254500 | 635 |
| 433 | 20240307 | 114600 | 31655612000 | 255000 | 254500 | 255000 | 254500 | 91 |
| 434 | 20240307 | 114500 | 31632414000 | 255000 | 254500 | 255000 | 254500 | 210 |
| 435 | 20240307 | 114400 | 31578880000 | 254500 | 255000 | 255000 | 254500 | 169 |
| 436 | 20240307 | 114300 | 31535812000 | 254500 | 254500 | 255000 | 254500 | 338 |
| 437 | 20240307 | 114200 | 31449782000 | 255000 | 254500 | 255000 | 254000 | 352 |
| 438 | 20240307 | 114100 | 31360227000 | 254000 | 254000 | 254500 | 254000 | 165 |
| 439 | 20240307 | 114000 | 31318262500 | 254500 | 254500 | 254500 | 254000 | 50 |
| 440 | 20240307 | 113900 | 31305551000 | 254000 | 254500 | 254500 | 254000 | 204 |
| 441 | 20240307 | 113800 | 31253688000 | 254500 | 255000 | 255000 | 254000 | 496 |
| 442 | 20240307 | 113700 | 31127485500 | 254500 | 255000 | 255000 | 254500 | 207 |
| 443 | 20240307 | 113600 | 31074762500 | 254500 | 255000 | 255500 | 254500 | 1190 |
| 444 | 20240307 | 113500 | 30771368000 | 255500 | 255500 | 255500 | 255000 | 561 |
| 445 | 20240307 | 113400 | 30628253000 | 255500 | 255500 | 255500 | 255000 | 365 |
| 446 | 20240307 | 113300 | 30535116500 | 255500 | 255500 | 255500 | 255000 | 176 |
| 447 | 20240307 | 113200 | 30490160500 | 255000 | 254500 | 255500 | 254500 | 593 |
| 448 | 20240307 | 113100 | 30338944000 | 255000 | 255000 | 255000 | 254500 | 377 |
| 449 | 20240307 | 113000 | 30242818500 | 255000 | 254500 | 255000 | 254500 | 229 |
| 450 | 20240307 | 112900 | 30184435000 | 254500 | 255000 | 255000 | 254500 | 242 |
| 451 | 20240307 | 112800 | 30122803500 | 255000 | 254500 | 255000 | 254500 | 241 |
| 452 | 20240307 | 112700 | 30061356000 | 255000 | 254500 | 255000 | 254500 | 397 |
| 453 | 20240307 | 112600 | 29960312500 | 255000 | 254500 | 255500 | 254500 | 428 |
| 454 | 20240307 | 112500 | 29851271000 | 255000 | 255000 | 255000 | 254500 | 146 |
| 455 | 20240307 | 112400 | 29814042500 | 255000 | 255500 | 255500 | 255000 | 566 |
| 456 | 20240307 | 112300 | 29669695500 | 255500 | 255500 | 255500 | 255000 | 124 |
| 457 | 20240307 | 112200 | 29638050000 | 255500 | 255500 | 255500 | 255000 | 406 |
| 458 | 20240307 | 112100 | 29534486500 | 255500 | 255500 | 255500 | 255000 | 264 |
| 459 | 20240307 | 112000 | 29467094500 | 255500 | 255000 | 255500 | 255000 | 101 |
| 460 | 20240307 | 111900 | 29441300000 | 255000 | 255000 | 255000 | 254500 | 367 |
| 461 | 20240307 | 111800 | 29347722500 | 255000 | 255500 | 255500 | 254500 | 862 |
| 462 | 20240307 | 111700 | 29127994000 | 255000 | 255500 | 256000 | 255000 | 731 |
| 463 | 20240307 | 111600 | 28941319500 | 255500 | 256000 | 256000 | 255500 | 252 |
| 464 | 20240307 | 111500 | 28876845000 | 255500 | 256000 | 256000 | 255500 | 372 |
| 465 | 20240307 | 111400 | 28781712500 | 256000 | 256000 | 256000 | 255500 | 135 |
| 466 | 20240307 | 111300 | 28747198500 | 256000 | 255500 | 256000 | 255500 | 240 |
| 467 | 20240307 | 111200 | 28685822000 | 255500 | 255500 | 256000 | 255000 | 487 |
| 468 | 20240307 | 111100 | 28561440500 | 255500 | 256500 | 256500 | 255500 | 1638 |
| 469 | 20240307 | 111000 | 28142291000 | 256500 | 256500 | 256500 | 256000 | 429 |
| 470 | 20240307 | 110900 | 28032265000 | 256500 | 256500 | 256500 | 256000 | 269 |
| 471 | 20240307 | 110800 | 27963320500 | 256000 | 256500 | 256500 | 256000 | 137 |
| 472 | 20240307 | 110700 | 27928198500 | 256000 | 256500 | 256500 | 256000 | 188 |
| 473 | 20240307 | 110600 | 27880004000 | 256000 | 257000 | 257000 | 256000 | 1100 |
| 474 | 20240307 | 110500 | 27597791500 | 257000 | 256500 | 257000 | 256500 | 215 |
| 475 | 20240307 | 110400 | 27542578000 | 256500 | 257000 | 257000 | 256500 | 328 |
| 476 | 20240307 | 110300 | 27458361500 | 257000 | 257000 | 257000 | 256500 | 72 |
| 477 | 20240307 | 110200 | 27439858000 | 257000 | 256500 | 257000 | 256500 | 191 |
| 478 | 20240307 | 110100 | 27390815000 | 256500 | 257000 | 257500 | 256000 | 1537 |
| 479 | 20240307 | 110000 | 26995943500 | 257500 | 257000 | 257500 | 257000 | 276 |
| 480 | 20240307 | 105900 | 26924925000 | 257500 | 257500 | 258000 | 257000 | 525 |
| 481 | 20240307 | 105800 | 26789749000 | 257500 | 258000 | 258000 | 257500 | 1464 |
| 482 | 20240307 | 105700 | 26412512000 | 257500 | 258000 | 258000 | 257500 | 948 |
| 483 | 20240307 | 105600 | 26167952500 | 257500 | 258000 | 258000 | 257500 | 1424 |
| 484 | 20240307 | 105500 | 25800882000 | 258000 | 258000 | 258000 | 257500 | 1198 |
| 485 | 20240307 | 105400 | 25491880500 | 258000 | 257000 | 258000 | 257000 | 933 |
| 486 | 20240307 | 105300 | 25251386500 | 257500 | 257500 | 258000 | 257000 | 2218 |
| 487 | 20240307 | 105200 | 24680720000 | 257500 | 257500 | 258000 | 257000 | 888 |
| 488 | 20240307 | 105100 | 24451836000 | 258000 | 258000 | 258000 | 257000 | 1316 |
| 489 | 20240307 | 105000 | 24112563000 | 258000 | 257500 | 258000 | 257000 | 917 |
| 490 | 20240307 | 104900 | 23876400000 | 257500 | 258000 | 258000 | 257000 | 1318 |
| 491 | 20240307 | 104800 | 23536623500 | 257500 | 257500 | 258000 | 257000 | 1244 |
| 492 | 20240307 | 104700 | 23216273500 | 257500 | 257500 | 257500 | 257000 | 1803 |
| 493 | 20240307 | 104600 | 22752021500 | 257500 | 257500 | 257500 | 257000 | 1017 |
| 494 | 20240307 | 104500 | 22490190500 | 257500 | 257000 | 257500 | 257000 | 1973 |
| 495 | 20240307 | 104400 | 21982157500 | 257500 | 257000 | 257500 | 257000 | 686 |
| 496 | 20240307 | 104300 | 21805599500 | 257500 | 257000 | 257500 | 256500 | 829 |
| 497 | 20240307 | 104200 | 21592370000 | 257000 | 257000 | 257000 | 256500 | 908 |
| 498 | 20240307 | 104100 | 21359017000 | 257000 | 257000 | 257000 | 256500 | 795 |
| 499 | 20240307 | 104000 | 21154710000 | 257000 | 256500 | 257500 | 256500 | 1840 |
| 500 | 20240307 | 103900 | 20681882500 | 256500 | 256500 | 257500 | 256500 | 933 |
| 501 | 20240307 | 103800 | 20442090000 | 256500 | 257000 | 257000 | 256500 | 1065 |
| 502 | 20240307 | 103700 | 20168465000 | 256500 | 257000 | 257000 | 256500 | 843 |
| 503 | 20240307 | 103600 | 19951835500 | 256500 | 257000 | 257000 | 256500 | 564 |
| 504 | 20240307 | 103500 | 19806896000 | 257000 | 256500 | 257000 | 256500 | 970 |
| 505 | 20240307 | 103400 | 19557726000 | 257000 | 257000 | 257000 | 256500 | 694 |
| 506 | 20240307 | 103300 | 19379372000 | 257000 | 257000 | 257000 | 256500 | 804 |
| 507 | 20240307 | 103200 | 19172752500 | 257000 | 256500 | 257000 | 256000 | 1189 |
| 508 | 20240307 | 103100 | 18867563000 | 257000 | 256500 | 257000 | 256000 | 965 |
| 509 | 20240307 | 103000 | 18619891000 | 256500 | 256000 | 257000 | 256000 | 3782 |
| 510 | 20240307 | 102900 | 17650459000 | 256000 | 256500 | 257500 | 256000 | 2126 |
| 511 | 20240307 | 102800 | 17104575500 | 257000 | 257000 | 257000 | 256500 | 510 |
| 512 | 20240307 | 102700 | 16973506000 | 257000 | 257000 | 257000 | 256500 | 879 |
| 513 | 20240307 | 102600 | 16747730500 | 256500 | 257000 | 257000 | 256500 | 812 |
| 514 | 20240307 | 102500 | 16539069000 | 256500 | 256500 | 257000 | 256500 | 1297 |
| 515 | 20240307 | 102400 | 16206045000 | 256500 | 256500 | 257000 | 256000 | 768 |
| 516 | 20240307 | 102300 | 16008912500 | 257000 | 256500 | 257000 | 256000 | 2024 |
| 517 | 20240307 | 102200 | 15489384000 | 256500 | 256500 | 257000 | 256500 | 1548 |
| 518 | 20240307 | 102100 | 15092144000 | 257000 | 257000 | 257000 | 256500 | 2095 |
| 519 | 20240307 | 102000 | 14554242500 | 256500 | 256500 | 257000 | 256000 | 3015 |
| 520 | 20240307 | 101900 | 13780549500 | 256500 | 256500 | 256500 | 256000 | 1217 |
| 521 | 20240307 | 101800 | 13468482500 | 256000 | 255500 | 256500 | 255500 | 1380 |
| 522 | 20240307 | 101700 | 13115252000 | 256000 | 255500 | 256000 | 255500 | 1025 |
| 523 | 20240307 | 101600 | 12852906000 | 255500 | 255500 | 256000 | 255500 | 643 |
| 524 | 20240307 | 101500 | 12688454000 | 255500 | 256000 | 256000 | 255500 | 333 |
| 525 | 20240307 | 101400 | 12603281000 | 255500 | 255500 | 256000 | 255500 | 104 |
| 526 | 20240307 | 101300 | 12576670500 | 255500 | 255000 | 256000 | 255000 | 528 |
| 527 | 20240307 | 101200 | 12441734000 | 255000 | 255500 | 255500 | 255000 | 256 |
| 528 | 20240307 | 101100 | 12376401500 | 255000 | 256000 | 256000 | 255000 | 66 |
| 529 | 20240307 | 101000 | 12359547500 | 255500 | 255500 | 256000 | 255500 | 361 |
| 530 | 20240307 | 100900 | 12267307000 | 255500 | 255500 | 256000 | 255000 | 647 |
| 531 | 20240307 | 100800 | 12102037500 | 255500 | 254500 | 255500 | 254500 | 344 |
| 532 | 20240307 | 100700 | 12014208000 | 255000 | 255500 | 255500 | 254500 | 654 |
| 533 | 20240307 | 100600 | 11847354500 | 256000 | 255500 | 256000 | 255000 | 532 |
| 534 | 20240307 | 100500 | 11711398500 | 255500 | 255500 | 255500 | 255000 | 396 |
| 535 | 20240307 | 100400 | 11610271500 | 256000 | 255000 | 256000 | 255000 | 459 |
| 536 | 20240307 | 100300 | 11493023000 | 255000 | 255000 | 255500 | 255000 | 80 |
| 537 | 20240307 | 100200 | 11472589500 | 255000 | 255000 | 255500 | 255000 | 96 |
| 538 | 20240307 | 100100 | 11448064000 | 255000 | 255500 | 256000 | 255000 | 678 |
| 539 | 20240307 | 100000 | 11274833000 | 256000 | 256000 | 256500 | 255500 | 1294 |
| 540 | 20240307 | 095900 | 10943516000 | 256500 | 256000 | 256500 | 255500 | 2255 |
| 541 | 20240307 | 095800 | 10366057500 | 255500 | 256000 | 256000 | 255500 | 943 |
| 542 | 20240307 | 095700 | 10124764000 | 256000 | 256000 | 256000 | 255500 | 446 |
| 543 | 20240307 | 095600 | 10010596000 | 256000 | 255500 | 256000 | 255000 | 1037 |
| 544 | 20240307 | 095500 | 9745594500 | 255000 | 255000 | 256000 | 255000 | 575 |
| 545 | 20240307 | 095400 | 9598652000 | 255500 | 255500 | 255500 | 254500 | 855 |
| 546 | 20240307 | 095300 | 9380592500 | 255500 | 255500 | 255500 | 255000 | 116 |
| 547 | 20240307 | 095200 | 9350976000 | 255000 | 255000 | 256000 | 255000 | 2139 |
| 548 | 20240307 | 095100 | 8804468000 | 255500 | 255000 | 255500 | 254500 | 954 |
| 549 | 20240307 | 095000 | 8561039000 | 255000 | 254500 | 255000 | 254500 | 1100 |
| 550 | 20240307 | 094900 | 8280546500 | 254500 | 254500 | 255000 | 254500 | 165 |
| 551 | 20240307 | 094800 | 8238495500 | 255000 | 255000 | 255000 | 254500 | 305 |
| 552 | 20240307 | 094700 | 8160798000 | 254500 | 254500 | 255000 | 254000 | 338 |
| 553 | 20240307 | 094600 | 8074759500 | 254500 | 255000 | 255000 | 254500 | 330 |
| 554 | 20240307 | 094500 | 7990722500 | 255000 | 255000 | 255000 | 254500 | 411 |
| 555 | 20240307 | 094400 | 7886010500 | 255000 | 254500 | 255000 | 254500 | 439 |
| 556 | 20240307 | 094300 | 7774127500 | 255000 | 254500 | 255000 | 254000 | 1978 |
| 557 | 20240307 | 094200 | 7271318500 | 255000 | 254500 | 255000 | 254500 | 277 |
| 558 | 20240307 | 094100 | 7200763000 | 254500 | 254000 | 255000 | 254000 | 1290 |
| 559 | 20240307 | 094000 | 6872343000 | 254500 | 254500 | 254500 | 254000 | 136 |
| 560 | 20240307 | 093900 | 6837766000 | 254500 | 254000 | 254500 | 254000 | 209 |
| 561 | 20240307 | 093800 | 6784624000 | 254000 | 254000 | 254500 | 254000 | 889 |
| 562 | 20240307 | 093700 | 6558763000 | 254000 | 254500 | 254500 | 254000 | 267 |
| 563 | 20240307 | 093600 | 6490876000 | 254000 | 254500 | 254500 | 254000 | 147 |
| 564 | 20240307 | 093500 | 6453506500 | 254500 | 254500 | 254500 | 254000 | 268 |
| 565 | 20240307 | 093400 | 6385378000 | 254500 | 254500 | 254500 | 254000 | 176 |
| 566 | 20240307 | 093300 | 6340599500 | 254500 | 254000 | 254500 | 254000 | 133 |
| 567 | 20240307 | 093200 | 6306760000 | 254000 | 254500 | 254500 | 254000 | 63 |
| 568 | 20240307 | 093100 | 6290735000 | 254500 | 254000 | 254500 | 253500 | 538 |
| 569 | 20240307 | 093000 | 6154149500 | 254000 | 254500 | 254500 | 253000 | 1133 |
| 570 | 20240307 | 092900 | 5866592000 | 254500 | 254500 | 254500 | 254000 | 123 |
| 571 | 20240307 | 092800 | 5835313000 | 254500 | 254500 | 254500 | 254000 | 263 |
| 572 | 20240307 | 092700 | 5768398500 | 254500 | 253500 | 254500 | 253500 | 1449 |
| 573 | 20240307 | 092600 | 5400299500 | 254000 | 253500 | 254000 | 253000 | 1331 |
| 574 | 20240307 | 092500 | 5062610500 | 253000 | 253500 | 253500 | 253000 | 218 |
| 575 | 20240307 | 092400 | 5007383000 | 253000 | 253000 | 253500 | 252500 | 1328 |
| 576 | 20240307 | 092300 | 4671440500 | 253000 | 252500 | 253000 | 252500 | 277 |
| 577 | 20240307 | 092200 | 4601446000 | 252500 | 252500 | 253000 | 252500 | 346 |
| 578 | 20240307 | 092100 | 4514028000 | 252500 | 252500 | 253000 | 252500 | 455 |
| 579 | 20240307 | 092000 | 4399057000 | 253000 | 251500 | 253000 | 251500 | 1085 |
| 580 | 20240307 | 091900 | 4125477000 | 251500 | 251500 | 252000 | 251500 | 462 |
| 581 | 20240307 | 091800 | 4009281500 | 251500 | 251500 | 252000 | 251500 | 320 |
| 582 | 20240307 | 091700 | 3928748500 | 251500 | 251500 | 252000 | 251500 | 249 |
| 583 | 20240307 | 091600 | 3866097500 | 251500 | 251500 | 252000 | 251500 | 212 |
| 584 | 20240307 | 091500 | 3812777500 | 252000 | 251500 | 252000 | 251500 | 372 |
| 585 | 20240307 | 091400 | 3719188000 | 251500 | 252000 | 252500 | 251500 | 402 |
| 586 | 20240307 | 091300 | 3617975000 | 252500 | 252500 | 253000 | 252000 | 345 |
| 587 | 20240307 | 091200 | 3530877000 | 252500 | 252500 | 253000 | 252500 | 388 |
| 588 | 20240307 | 091100 | 3432874000 | 253000 | 253000 | 253000 | 252500 | 205 |
| 589 | 20240307 | 091000 | 3381074500 | 252500 | 252000 | 253500 | 251500 | 1673 |
| 590 | 20240307 | 090900 | 2959447000 | 251500 | 252500 | 252500 | 251500 | 612 |
| 591 | 20240307 | 090800 | 2805273000 | 252500 | 253000 | 253000 | 252000 | 733 |
| 592 | 20240307 | 090700 | 2620318500 | 252500 | 252500 | 253000 | 252500 | 358 |
| 593 | 20240307 | 090600 | 2529877500 | 253000 | 253000 | 253000 | 252000 | 1738 |
| 594 | 20240307 | 090500 | 2091589000 | 253000 | 252500 | 253500 | 252500 | 658 |
| 595 | 20240307 | 090400 | 1925014000 | 252500 | 254000 | 254000 | 252000 | 2047 |
| 596 | 20240307 | 090300 | 1407360000 | 254000 | 253500 | 254000 | 253000 | 1041 |
| 597 | 20240307 | 090200 | 1143258500 | 253500 | 254500 | 254500 | 253500 | 1064 |
| 598 | 20240307 | 090100 | 873021500 | 254500 | 255000 | 255000 | 254000 | 716 |
| 599 | 20240307 | 090000 | 690696500 | 255000 | 255500 | 256000 | 254000 | 2703 |