37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 193100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 3 | 20240307 | 193000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 4 | 20240307 | 192900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 5 | 20240307 | 192800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 6 | 20240307 | 192700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 7 | 20240307 | 192600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 8 | 20240307 | 192500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 9 | 20240307 | 192400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 10 | 20240307 | 192300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 11 | 20240307 | 192200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 12 | 20240307 | 192100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 13 | 20240307 | 192000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 14 | 20240307 | 191900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 15 | 20240307 | 191800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 16 | 20240307 | 191700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 17 | 20240307 | 191600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 18 | 20240307 | 191500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 19 | 20240307 | 191400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 20 | 20240307 | 191300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 21 | 20240307 | 191200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 22 | 20240307 | 191100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 23 | 20240307 | 191000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 24 | 20240307 | 190900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 25 | 20240307 | 190800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 26 | 20240307 | 190700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 27 | 20240307 | 190600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 28 | 20240307 | 190500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 29 | 20240307 | 190400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 30 | 20240307 | 190300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 31 | 20240307 | 190200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 32 | 20240307 | 190100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 33 | 20240307 | 190000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 34 | 20240307 | 185900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 35 | 20240307 | 185800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 36 | 20240307 | 185700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 37 | 20240307 | 185600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 38 | 20240307 | 185500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 39 | 20240307 | 185400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 40 | 20240307 | 185300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 41 | 20240307 | 185200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 42 | 20240307 | 185100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 43 | 20240307 | 185000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 44 | 20240307 | 184900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 45 | 20240307 | 184800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 46 | 20240307 | 184700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 47 | 20240307 | 184600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 48 | 20240307 | 184500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 49 | 20240307 | 184400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 50 | 20240307 | 184300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 51 | 20240307 | 184200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 52 | 20240307 | 184100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 53 | 20240307 | 184000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 54 | 20240307 | 183900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 55 | 20240307 | 183800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 56 | 20240307 | 183700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 57 | 20240307 | 183600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 58 | 20240307 | 183500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 59 | 20240307 | 183400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 60 | 20240307 | 183300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 61 | 20240307 | 183200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 62 | 20240307 | 183100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 63 | 20240307 | 183000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 64 | 20240307 | 182900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 65 | 20240307 | 182800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 66 | 20240307 | 182700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 67 | 20240307 | 182600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 68 | 20240307 | 182500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 69 | 20240307 | 182400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 70 | 20240307 | 182300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 71 | 20240307 | 182200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 72 | 20240307 | 182100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 73 | 20240307 | 182000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 74 | 20240307 | 181900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 75 | 20240307 | 181800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 76 | 20240307 | 181700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 77 | 20240307 | 181600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 78 | 20240307 | 181500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 79 | 20240307 | 181400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 80 | 20240307 | 181300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 81 | 20240307 | 181200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 82 | 20240307 | 181100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 83 | 20240307 | 181000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 84 | 20240307 | 180900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 85 | 20240307 | 180800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 86 | 20240307 | 180700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 87 | 20240307 | 180600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 88 | 20240307 | 180500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 89 | 20240307 | 180400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 90 | 20240307 | 180300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 91 | 20240307 | 180200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 92 | 20240307 | 180100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 93 | 20240307 | 180000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 94 | 20240307 | 175900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 95 | 20240307 | 175800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 96 | 20240307 | 175700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 97 | 20240307 | 175600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 98 | 20240307 | 175500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 99 | 20240307 | 175400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 100 | 20240307 | 175300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 101 | 20240307 | 175200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 102 | 20240307 | 175100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 103 | 20240307 | 175000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 104 | 20240307 | 174900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 105 | 20240307 | 174800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 106 | 20240307 | 174700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 107 | 20240307 | 174600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 108 | 20240307 | 174500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 109 | 20240307 | 174400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 110 | 20240307 | 174300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 111 | 20240307 | 174200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 112 | 20240307 | 174100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 113 | 20240307 | 174000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 114 | 20240307 | 173900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 115 | 20240307 | 173800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 116 | 20240307 | 173700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 117 | 20240307 | 173600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 118 | 20240307 | 173500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 119 | 20240307 | 173400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 120 | 20240307 | 173300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 121 | 20240307 | 173200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 122 | 20240307 | 173100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 123 | 20240307 | 173000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 124 | 20240307 | 172900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 125 | 20240307 | 172800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 126 | 20240307 | 172700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 127 | 20240307 | 172600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 128 | 20240307 | 172500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 129 | 20240307 | 172400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 130 | 20240307 | 172300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 131 | 20240307 | 172200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 132 | 20240307 | 172100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 133 | 20240307 | 172000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 134 | 20240307 | 171900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 135 | 20240307 | 171800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 136 | 20240307 | 171700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 137 | 20240307 | 171600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 138 | 20240307 | 171500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 139 | 20240307 | 171400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 140 | 20240307 | 171300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 141 | 20240307 | 171200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 142 | 20240307 | 171100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 143 | 20240307 | 171000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 144 | 20240307 | 170900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 145 | 20240307 | 170800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 146 | 20240307 | 170700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 147 | 20240307 | 170600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 148 | 20240307 | 170500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 149 | 20240307 | 170400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 150 | 20240307 | 170300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 151 | 20240307 | 170200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 152 | 20240307 | 170100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 153 | 20240307 | 170000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 154 | 20240307 | 165900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 155 | 20240307 | 165800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 156 | 20240307 | 165700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 157 | 20240307 | 165600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 158 | 20240307 | 165500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 159 | 20240307 | 165400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 160 | 20240307 | 165300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 161 | 20240307 | 165200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 162 | 20240307 | 165100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 163 | 20240307 | 165000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 164 | 20240307 | 164900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 165 | 20240307 | 164800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 166 | 20240307 | 164700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 167 | 20240307 | 164600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 168 | 20240307 | 164500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 169 | 20240307 | 164400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 170 | 20240307 | 164300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 171 | 20240307 | 164200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 172 | 20240307 | 164100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 173 | 20240307 | 164000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 174 | 20240307 | 163900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 175 | 20240307 | 163800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 176 | 20240307 | 163700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 177 | 20240307 | 163600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 178 | 20240307 | 163500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 179 | 20240307 | 163400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 180 | 20240307 | 163300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 181 | 20240307 | 163200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 182 | 20240307 | 163100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 183 | 20240307 | 163000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 184 | 20240307 | 162900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 185 | 20240307 | 162800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 186 | 20240307 | 162700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 187 | 20240307 | 162600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 188 | 20240307 | 162500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 189 | 20240307 | 162400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 190 | 20240307 | 162300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 191 | 20240307 | 162200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 192 | 20240307 | 162100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 193 | 20240307 | 162000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 194 | 20240307 | 161900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 195 | 20240307 | 161800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 196 | 20240307 | 161700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 197 | 20240307 | 161600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 198 | 20240307 | 161500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 199 | 20240307 | 161400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 200 | 20240307 | 161300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 201 | 20240307 | 161200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 202 | 20240307 | 161100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 203 | 20240307 | 161000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 204 | 20240307 | 160900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 205 | 20240307 | 160800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 206 | 20240307 | 160700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 207 | 20240307 | 160600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 208 | 20240307 | 160500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 209 | 20240307 | 160400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 210 | 20240307 | 160300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 211 | 20240307 | 160200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 212 | 20240307 | 160100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 213 | 20240307 | 160000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 214 | 20240307 | 155900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 215 | 20240307 | 155800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 216 | 20240307 | 155700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 217 | 20240307 | 155600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 218 | 20240307 | 155500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 219 | 20240307 | 155400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 220 | 20240307 | 155300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 221 | 20240307 | 155200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 222 | 20240307 | 155100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 223 | 20240307 | 155000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 224 | 20240307 | 154900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 225 | 20240307 | 154800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 226 | 20240307 | 154700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 227 | 20240307 | 154600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 228 | 20240307 | 154500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 229 | 20240307 | 154400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 230 | 20240307 | 154300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 231 | 20240307 | 154200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 232 | 20240307 | 154100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 233 | 20240307 | 154000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 234 | 20240307 | 153900 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 235 | 20240307 | 153800 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 236 | 20240307 | 153700 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 237 | 20240307 | 153600 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 238 | 20240307 | 153500 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 239 | 20240307 | 153400 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 240 | 20240307 | 153300 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 241 | 20240307 | 153200 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 242 | 20240307 | 153100 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 243 | 20240307 | 153000 | 136454649500 | 443000 | 443000 | 443000 | 443000 | 19243 |
| 244 | 20240307 | 152900 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 245 | 20240307 | 152800 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 246 | 20240307 | 152700 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 247 | 20240307 | 152600 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 248 | 20240307 | 152500 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 249 | 20240307 | 152400 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 250 | 20240307 | 152300 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 251 | 20240307 | 152200 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 252 | 20240307 | 152100 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 253 | 20240307 | 152000 | 127930000500 | 442500 | 442500 | 442500 | 442500 | 0 |
| 254 | 20240307 | 151900 | 127930000500 | 442500 | 443500 | 443500 | 442500 | 2401 |
| 255 | 20240307 | 151800 | 126866417000 | 443500 | 443000 | 444000 | 443000 | 807 |
| 256 | 20240307 | 151700 | 126508538500 | 443500 | 443000 | 444000 | 443000 | 823 |
| 257 | 20240307 | 151600 | 126143568000 | 443500 | 443500 | 443500 | 443000 | 772 |
| 258 | 20240307 | 151500 | 125801212500 | 443500 | 443000 | 443500 | 443000 | 314 |
| 259 | 20240307 | 151400 | 125661971000 | 443500 | 443500 | 443500 | 443000 | 820 |
| 260 | 20240307 | 151300 | 125298305500 | 443500 | 443500 | 443500 | 443000 | 1323 |
| 261 | 20240307 | 151200 | 124711581000 | 443500 | 443500 | 444000 | 443000 | 773 |
| 262 | 20240307 | 151100 | 124368740000 | 443500 | 443500 | 444000 | 443000 | 955 |
| 263 | 20240307 | 151000 | 123945118000 | 443500 | 443000 | 443500 | 443000 | 1515 |
| 264 | 20240307 | 150900 | 123273244000 | 443500 | 443500 | 443500 | 443000 | 693 |
| 265 | 20240307 | 150800 | 122965927500 | 443500 | 443000 | 443500 | 443000 | 253 |
| 266 | 20240307 | 150700 | 122853775500 | 443500 | 443000 | 443500 | 443000 | 209 |
| 267 | 20240307 | 150600 | 122761165500 | 443500 | 443500 | 443500 | 443000 | 134 |
| 268 | 20240307 | 150500 | 122701757500 | 443500 | 443500 | 443500 | 443000 | 95 |
| 269 | 20240307 | 150400 | 122659651000 | 443500 | 443000 | 443500 | 443000 | 339 |
| 270 | 20240307 | 150300 | 122509467000 | 443000 | 443500 | 444000 | 443000 | 805 |
| 271 | 20240307 | 150200 | 122152450000 | 444000 | 444000 | 444000 | 443500 | 183 |
| 272 | 20240307 | 150100 | 122071213500 | 444000 | 443500 | 444000 | 443500 | 876 |
| 273 | 20240307 | 150000 | 121682336500 | 443500 | 443000 | 443500 | 443000 | 1456 |
| 274 | 20240307 | 145900 | 121036685500 | 443500 | 444000 | 444000 | 443000 | 1362 |
| 275 | 20240307 | 145800 | 120432673000 | 444000 | 443500 | 444000 | 443500 | 509 |
| 276 | 20240307 | 145700 | 120206709500 | 444000 | 443500 | 444000 | 443500 | 1031 |
| 277 | 20240307 | 145600 | 119749085000 | 444000 | 443500 | 444000 | 443000 | 2908 |
| 278 | 20240307 | 145500 | 118459012500 | 443500 | 443000 | 443500 | 443000 | 245 |
| 279 | 20240307 | 145400 | 118350436500 | 443000 | 443500 | 443500 | 443000 | 766 |
| 280 | 20240307 | 145300 | 118010981500 | 443500 | 443000 | 443500 | 443000 | 481 |
| 281 | 20240307 | 145200 | 117797723500 | 443500 | 443500 | 443500 | 443000 | 127 |
| 282 | 20240307 | 145100 | 117741430000 | 443000 | 443000 | 443500 | 442500 | 1392 |
| 283 | 20240307 | 145000 | 117124759500 | 443000 | 442500 | 443000 | 442500 | 222 |
| 284 | 20240307 | 144900 | 117026467500 | 442500 | 442500 | 443000 | 442500 | 223 |
| 285 | 20240307 | 144800 | 116927730000 | 442500 | 443000 | 443000 | 442500 | 194 |
| 286 | 20240307 | 144700 | 116841875500 | 442500 | 442500 | 443000 | 442500 | 188 |
| 287 | 20240307 | 144600 | 116758641500 | 442500 | 442500 | 443000 | 442500 | 640 |
| 288 | 20240307 | 144500 | 116475428500 | 442500 | 442500 | 443000 | 442500 | 142 |
| 289 | 20240307 | 144400 | 116412572000 | 443000 | 443500 | 443500 | 442500 | 215 |
| 290 | 20240307 | 144300 | 116317357000 | 443000 | 443000 | 443500 | 443000 | 1127 |
| 291 | 20240307 | 144200 | 115818064500 | 443000 | 443500 | 443500 | 443000 | 746 |
| 292 | 20240307 | 144100 | 115487569500 | 443500 | 443500 | 443500 | 443000 | 168 |
| 293 | 20240307 | 144000 | 115413126000 | 443500 | 443000 | 443500 | 443000 | 360 |
| 294 | 20240307 | 143900 | 115253584000 | 443000 | 443500 | 443500 | 443000 | 120 |
| 295 | 20240307 | 143800 | 115200395500 | 443500 | 443500 | 443500 | 443000 | 141 |
| 296 | 20240307 | 143700 | 115137899000 | 443500 | 443500 | 443500 | 443000 | 124 |
| 297 | 20240307 | 143600 | 115082942500 | 443500 | 443000 | 443500 | 443000 | 187 |
| 298 | 20240307 | 143500 | 115000056500 | 443500 | 443500 | 443500 | 443000 | 213 |
| 299 | 20240307 | 143400 | 114905660500 | 443500 | 443000 | 443500 | 443000 | 430 |
| 300 | 20240307 | 143300 | 114715020000 | 443000 | 443500 | 443500 | 443000 | 212 |
| 301 | 20240307 | 143200 | 114621058000 | 443500 | 443500 | 443500 | 443000 | 154 |
| 302 | 20240307 | 143100 | 114552774500 | 443500 | 442500 | 443500 | 442000 | 864 |
| 303 | 20240307 | 143000 | 114170137000 | 442500 | 442000 | 442500 | 442000 | 272 |
| 304 | 20240307 | 142900 | 114049869000 | 442500 | 441500 | 442500 | 441500 | 536 |
| 305 | 20240307 | 142800 | 113812995500 | 442000 | 441500 | 442000 | 441500 | 450 |
| 306 | 20240307 | 142700 | 113614207000 | 441500 | 442000 | 442000 | 441500 | 611 |
| 307 | 20240307 | 142600 | 113344282500 | 442000 | 442000 | 442500 | 441500 | 257 |
| 308 | 20240307 | 142500 | 113230684500 | 442500 | 442500 | 443000 | 442000 | 1135 |
| 309 | 20240307 | 142400 | 112728684000 | 442500 | 443500 | 443500 | 442500 | 911 |
| 310 | 20240307 | 142300 | 112325243500 | 443000 | 443500 | 444000 | 443000 | 663 |
| 311 | 20240307 | 142200 | 112031326500 | 443500 | 443500 | 444000 | 443500 | 221 |
| 312 | 20240307 | 142100 | 111933291500 | 443500 | 443500 | 444000 | 443500 | 648 |
| 313 | 20240307 | 142000 | 111645852500 | 443500 | 443500 | 444000 | 443500 | 352 |
| 314 | 20240307 | 141900 | 111489708500 | 443500 | 443000 | 444000 | 443000 | 794 |
| 315 | 20240307 | 141800 | 111137476000 | 443500 | 444000 | 444000 | 443000 | 975 |
| 316 | 20240307 | 141700 | 110705054500 | 444000 | 443500 | 444000 | 443500 | 330 |
| 317 | 20240307 | 141600 | 110558632000 | 444000 | 444000 | 444000 | 443500 | 390 |
| 318 | 20240307 | 141500 | 110385494500 | 444000 | 444000 | 444500 | 443500 | 1093 |
| 319 | 20240307 | 141400 | 109900198000 | 444000 | 443500 | 444500 | 443000 | 2520 |
| 320 | 20240307 | 141300 | 108781529500 | 443500 | 443500 | 443500 | 443000 | 159 |
| 321 | 20240307 | 141200 | 108711067000 | 443000 | 443000 | 443500 | 442500 | 388 |
| 322 | 20240307 | 141100 | 108539184000 | 442500 | 443000 | 443500 | 442500 | 764 |
| 323 | 20240307 | 141000 | 108200625500 | 443500 | 443500 | 443500 | 443000 | 210 |
| 324 | 20240307 | 140900 | 108107535000 | 443000 | 442000 | 443500 | 442000 | 1976 |
| 325 | 20240307 | 140800 | 107232639000 | 442000 | 442000 | 442500 | 442000 | 153 |
| 326 | 20240307 | 140700 | 107164958000 | 442000 | 442500 | 443000 | 442000 | 542 |
| 327 | 20240307 | 140600 | 106925131000 | 442500 | 443000 | 443000 | 442500 | 346 |
| 328 | 20240307 | 140500 | 106771920000 | 443000 | 442000 | 443000 | 441500 | 1706 |
| 329 | 20240307 | 140400 | 106017496000 | 442000 | 441500 | 442000 | 441500 | 227 |
| 330 | 20240307 | 140300 | 105917273500 | 441500 | 441500 | 442000 | 441000 | 341 |
| 331 | 20240307 | 140200 | 105766641000 | 441500 | 442000 | 442000 | 441000 | 466 |
| 332 | 20240307 | 140100 | 105560894500 | 441500 | 441500 | 442000 | 441500 | 165 |
| 333 | 20240307 | 140000 | 105488005500 | 441500 | 441500 | 442000 | 441000 | 766 |
| 334 | 20240307 | 135900 | 105149797000 | 441500 | 441500 | 442000 | 441500 | 241 |
| 335 | 20240307 | 135800 | 105043366500 | 441500 | 441500 | 442000 | 441500 | 383 |
| 336 | 20240307 | 135700 | 104874240500 | 441500 | 442000 | 442000 | 441500 | 909 |
| 337 | 20240307 | 135600 | 104472832500 | 441500 | 441500 | 442000 | 441500 | 275 |
| 338 | 20240307 | 135500 | 104351316500 | 442000 | 441500 | 442000 | 441500 | 232 |
| 339 | 20240307 | 135400 | 104248815500 | 441500 | 440500 | 442000 | 440500 | 1522 |
| 340 | 20240307 | 135300 | 103576963500 | 440500 | 440500 | 441000 | 440500 | 138 |
| 341 | 20240307 | 135200 | 103516152500 | 440500 | 441000 | 441000 | 440500 | 199 |
| 342 | 20240307 | 135100 | 103428434000 | 440500 | 441000 | 441500 | 440500 | 532 |
| 343 | 20240307 | 135000 | 103193807500 | 441000 | 441000 | 441500 | 440500 | 507 |
| 344 | 20240307 | 134900 | 102970227000 | 441000 | 440000 | 441000 | 440000 | 2128 |
| 345 | 20240307 | 134800 | 102032262000 | 440000 | 440000 | 440500 | 440000 | 149 |
| 346 | 20240307 | 134700 | 101966690000 | 440500 | 440500 | 440500 | 440000 | 208 |
| 347 | 20240307 | 134600 | 101875135000 | 440500 | 440000 | 440500 | 440000 | 151 |
| 348 | 20240307 | 134500 | 101808670000 | 440000 | 440500 | 440500 | 440000 | 152 |
| 349 | 20240307 | 134400 | 101741772000 | 440500 | 440000 | 440500 | 440000 | 513 |
| 350 | 20240307 | 134300 | 101515881000 | 440000 | 440500 | 441000 | 440000 | 1014 |
| 351 | 20240307 | 134200 | 101069269500 | 441000 | 440500 | 441000 | 440500 | 142 |
| 352 | 20240307 | 134100 | 101006704000 | 440500 | 440500 | 441000 | 440500 | 421 |
| 353 | 20240307 | 134000 | 100821116500 | 441000 | 441000 | 441500 | 440500 | 257 |
| 354 | 20240307 | 133900 | 100707800500 | 441000 | 441000 | 441500 | 440500 | 197 |
| 355 | 20240307 | 133800 | 100620905000 | 440500 | 440500 | 441000 | 440500 | 604 |
| 356 | 20240307 | 133700 | 100354595500 | 440500 | 441000 | 441500 | 440500 | 248 |
| 357 | 20240307 | 133600 | 100245238500 | 441000 | 441000 | 441500 | 440500 | 233 |
| 358 | 20240307 | 133500 | 100142489000 | 441000 | 441000 | 441500 | 440500 | 183 |
| 359 | 20240307 | 133400 | 100061810000 | 441000 | 440500 | 441500 | 440500 | 372 |
| 360 | 20240307 | 133300 | 99897776500 | 440500 | 441000 | 441500 | 440500 | 240 |
| 361 | 20240307 | 133200 | 99791941000 | 441500 | 441000 | 441500 | 441000 | 347 |
| 362 | 20240307 | 133100 | 99638836500 | 441000 | 441500 | 442000 | 441000 | 671 |
| 363 | 20240307 | 133000 | 99342708500 | 441500 | 442000 | 442500 | 441500 | 422 |
| 364 | 20240307 | 132900 | 99156197000 | 442000 | 442000 | 442500 | 442000 | 535 |
| 365 | 20240307 | 132800 | 98919664000 | 442000 | 442000 | 442500 | 442000 | 466 |
| 366 | 20240307 | 132700 | 98713526000 | 441500 | 441000 | 442000 | 441000 | 1780 |
| 367 | 20240307 | 132600 | 97927355000 | 441500 | 441500 | 441500 | 441000 | 207 |
| 368 | 20240307 | 132500 | 97835980500 | 441500 | 441000 | 441500 | 441000 | 71 |
| 369 | 20240307 | 132400 | 97804651000 | 441000 | 441000 | 441500 | 441000 | 260 |
| 370 | 20240307 | 132300 | 97689977500 | 441500 | 440500 | 441500 | 440500 | 1124 |
| 371 | 20240307 | 132200 | 97194249500 | 441000 | 440500 | 441000 | 440500 | 204 |
| 372 | 20240307 | 132100 | 97104338000 | 440500 | 441000 | 441000 | 440500 | 169 |
| 373 | 20240307 | 132000 | 97029875000 | 441000 | 441000 | 441000 | 440500 | 208 |
| 374 | 20240307 | 131900 | 96938208500 | 441000 | 441000 | 441000 | 440500 | 211 |
| 375 | 20240307 | 131800 | 96845195000 | 440500 | 440500 | 441000 | 440500 | 406 |
| 376 | 20240307 | 131700 | 96666261000 | 440000 | 440500 | 441000 | 440000 | 411 |
| 377 | 20240307 | 131600 | 96485325000 | 440500 | 441000 | 441500 | 440500 | 549 |
| 378 | 20240307 | 131500 | 96243179000 | 441500 | 440000 | 441500 | 439500 | 1544 |
| 379 | 20240307 | 131400 | 95563259500 | 440000 | 439500 | 440000 | 439500 | 197 |
| 380 | 20240307 | 131300 | 95476645500 | 440000 | 439500 | 440000 | 439500 | 321 |
| 381 | 20240307 | 131200 | 95335424500 | 439500 | 440000 | 440000 | 439500 | 193 |
| 382 | 20240307 | 131100 | 95250536500 | 439500 | 440000 | 440000 | 439500 | 752 |
| 383 | 20240307 | 131000 | 94919665500 | 439500 | 439000 | 439500 | 438500 | 1131 |
| 384 | 20240307 | 130900 | 94422986000 | 438500 | 439000 | 439000 | 438500 | 53 |
| 385 | 20240307 | 130800 | 94399728000 | 438500 | 438500 | 439000 | 438000 | 1328 |
| 386 | 20240307 | 130700 | 93817341000 | 439000 | 439000 | 439000 | 438500 | 150 |
| 387 | 20240307 | 130600 | 93751550500 | 439000 | 438000 | 439000 | 438000 | 727 |
| 388 | 20240307 | 130500 | 93432790500 | 438500 | 438000 | 438500 | 438000 | 276 |
| 389 | 20240307 | 130400 | 93311798500 | 438000 | 438000 | 439000 | 438000 | 735 |
| 390 | 20240307 | 130300 | 92989495000 | 438000 | 438000 | 439000 | 437500 | 3422 |
| 391 | 20240307 | 130200 | 91489984000 | 437500 | 438000 | 438000 | 437500 | 113 |
| 392 | 20240307 | 130100 | 91440505500 | 438000 | 438000 | 438000 | 437500 | 153 |
| 393 | 20240307 | 130000 | 91373542500 | 438000 | 437000 | 438000 | 437000 | 1106 |
| 394 | 20240307 | 125900 | 90889610000 | 437000 | 436500 | 437000 | 436500 | 1072 |
| 395 | 20240307 | 125800 | 90421168500 | 437000 | 436500 | 437000 | 436500 | 81 |
| 396 | 20240307 | 125700 | 90385795000 | 436500 | 436500 | 437000 | 436500 | 102 |
| 397 | 20240307 | 125600 | 90341248000 | 436500 | 436500 | 437000 | 436500 | 194 |
| 398 | 20240307 | 125500 | 90256536500 | 436500 | 436500 | 437000 | 436500 | 227 |
| 399 | 20240307 | 125400 | 90157382500 | 436500 | 436000 | 437000 | 436000 | 1326 |
| 400 | 20240307 | 125300 | 89578880000 | 436000 | 436000 | 436000 | 435500 | 171 |
| 401 | 20240307 | 125200 | 89504385000 | 436000 | 435500 | 436000 | 435500 | 187 |
| 402 | 20240307 | 125100 | 89422911500 | 436000 | 435500 | 436000 | 435500 | 919 |
| 403 | 20240307 | 125000 | 89022535500 | 436000 | 436000 | 436000 | 435500 | 154 |
| 404 | 20240307 | 124900 | 88955455500 | 436000 | 435500 | 436000 | 435500 | 418 |
| 405 | 20240307 | 124800 | 88773409000 | 436000 | 435500 | 436000 | 435500 | 176 |
| 406 | 20240307 | 124700 | 88696749500 | 436000 | 435500 | 436000 | 435500 | 291 |
| 407 | 20240307 | 124600 | 88569989000 | 435500 | 435500 | 436000 | 435500 | 360 |
| 408 | 20240307 | 124500 | 88413201500 | 436000 | 435500 | 436000 | 435500 | 349 |
| 409 | 20240307 | 124400 | 88261115500 | 435500 | 435500 | 436000 | 435500 | 182 |
| 410 | 20240307 | 124300 | 88181836500 | 435500 | 435500 | 436000 | 435500 | 205 |
| 411 | 20240307 | 124200 | 88092540500 | 435500 | 436000 | 436000 | 435500 | 199 |
| 412 | 20240307 | 124100 | 88005868500 | 436000 | 435500 | 436000 | 435500 | 121 |
| 413 | 20240307 | 124000 | 87953150000 | 436000 | 436000 | 436000 | 435500 | 329 |
| 414 | 20240307 | 123900 | 87809862500 | 436000 | 435500 | 436000 | 435500 | 173 |
| 415 | 20240307 | 123800 | 87734495000 | 435500 | 436000 | 436000 | 435500 | 157 |
| 416 | 20240307 | 123700 | 87666096000 | 435500 | 436000 | 436500 | 435500 | 432 |
| 417 | 20240307 | 123600 | 87477787000 | 436000 | 436500 | 436500 | 436000 | 159 |
| 418 | 20240307 | 123500 | 87408452500 | 436000 | 436000 | 436500 | 436000 | 594 |
| 419 | 20240307 | 123400 | 87149458000 | 436500 | 436500 | 436500 | 436000 | 245 |
| 420 | 20240307 | 123300 | 87042619000 | 436500 | 436000 | 436500 | 436000 | 166 |
| 421 | 20240307 | 123200 | 86970237000 | 436500 | 436500 | 437000 | 436500 | 604 |
| 422 | 20240307 | 123100 | 86706583000 | 436500 | 436500 | 437000 | 436500 | 177 |
| 423 | 20240307 | 123000 | 86629308500 | 436500 | 437000 | 437000 | 436500 | 114 |
| 424 | 20240307 | 122900 | 86579510000 | 437000 | 436500 | 437000 | 436500 | 299 |
| 425 | 20240307 | 122800 | 86448987000 | 436500 | 436500 | 437000 | 436500 | 66 |
| 426 | 20240307 | 122700 | 86420169500 | 437000 | 437000 | 437000 | 436500 | 86 |
| 427 | 20240307 | 122600 | 86382611500 | 437000 | 437000 | 437000 | 436500 | 133 |
| 428 | 20240307 | 122500 | 86324525500 | 437000 | 437000 | 437000 | 436500 | 63 |
| 429 | 20240307 | 122400 | 86297002000 | 436500 | 435500 | 437000 | 435500 | 425 |
| 430 | 20240307 | 122300 | 86111629500 | 435500 | 435500 | 436000 | 435000 | 151 |
| 431 | 20240307 | 122200 | 86045876000 | 435000 | 435000 | 435500 | 434500 | 1375 |
| 432 | 20240307 | 122100 | 85447766000 | 435500 | 435500 | 435500 | 435000 | 128 |
| 433 | 20240307 | 122000 | 85392042000 | 435500 | 434500 | 435500 | 434000 | 2651 |
| 434 | 20240307 | 121900 | 84240625000 | 434500 | 434000 | 434500 | 434000 | 290 |
| 435 | 20240307 | 121800 | 84114734500 | 434500 | 434000 | 434500 | 434000 | 521 |
| 436 | 20240307 | 121700 | 83888594500 | 434500 | 435500 | 435500 | 434000 | 6203 |
| 437 | 20240307 | 121600 | 81191641500 | 435500 | 435500 | 436000 | 435000 | 2628 |
| 438 | 20240307 | 121500 | 80047719500 | 435500 | 435500 | 436000 | 435500 | 89 |
| 439 | 20240307 | 121400 | 80008946000 | 435500 | 436000 | 436000 | 435500 | 824 |
| 440 | 20240307 | 121300 | 79650078500 | 436000 | 435500 | 436000 | 435500 | 258 |
| 441 | 20240307 | 121200 | 79537681500 | 435500 | 435500 | 436000 | 435500 | 176 |
| 442 | 20240307 | 121100 | 79460995500 | 435500 | 436000 | 436000 | 435500 | 1226 |
| 443 | 20240307 | 121000 | 78926541000 | 436000 | 436000 | 436500 | 436000 | 1037 |
| 444 | 20240307 | 120900 | 78474403000 | 436000 | 436500 | 436500 | 436000 | 163 |
| 445 | 20240307 | 120800 | 78403322000 | 436500 | 436000 | 436500 | 436000 | 328 |
| 446 | 20240307 | 120700 | 78260306000 | 436000 | 436500 | 436500 | 436000 | 280 |
| 447 | 20240307 | 120600 | 78138224500 | 436000 | 436000 | 436500 | 436000 | 984 |
| 448 | 20240307 | 120500 | 77709173000 | 436000 | 436000 | 436500 | 436000 | 250 |
| 449 | 20240307 | 120400 | 77600162500 | 436500 | 436500 | 436500 | 436000 | 628 |
| 450 | 20240307 | 120300 | 77326180000 | 437000 | 437500 | 437500 | 436500 | 4736 |
| 451 | 20240307 | 120200 | 75257125000 | 437500 | 437000 | 437500 | 437000 | 695 |
| 452 | 20240307 | 120100 | 74953387500 | 437000 | 437000 | 437500 | 437000 | 387 |
| 453 | 20240307 | 120000 | 74784253500 | 437500 | 437500 | 437500 | 437000 | 517 |
| 454 | 20240307 | 115900 | 74558287500 | 437000 | 437500 | 437500 | 437000 | 512 |
| 455 | 20240307 | 115800 | 74334522000 | 437000 | 437000 | 437500 | 437000 | 483 |
| 456 | 20240307 | 115700 | 74123443000 | 437000 | 437500 | 437500 | 437000 | 493 |
| 457 | 20240307 | 115600 | 73907942500 | 437500 | 437500 | 437500 | 437000 | 2436 |
| 458 | 20240307 | 115500 | 72842625500 | 438000 | 437500 | 438000 | 437500 | 509 |
| 459 | 20240307 | 115400 | 72619932000 | 437500 | 437500 | 438000 | 437500 | 314 |
| 460 | 20240307 | 115300 | 72482527000 | 438000 | 437500 | 438000 | 437500 | 520 |
| 461 | 20240307 | 115200 | 72254978000 | 437500 | 437500 | 438000 | 437500 | 626 |
| 462 | 20240307 | 115100 | 71981012500 | 438000 | 438000 | 438000 | 437500 | 453 |
| 463 | 20240307 | 115000 | 71782778500 | 438000 | 438000 | 438500 | 437500 | 391 |
| 464 | 20240307 | 114900 | 71611573000 | 438500 | 438000 | 438500 | 438000 | 435 |
| 465 | 20240307 | 114800 | 71421024500 | 438500 | 438500 | 438500 | 438000 | 1736 |
| 466 | 20240307 | 114700 | 70660621500 | 438000 | 438500 | 438500 | 438000 | 406 |
| 467 | 20240307 | 114600 | 70482791000 | 438500 | 438000 | 438500 | 438000 | 411 |
| 468 | 20240307 | 114500 | 70302739000 | 438500 | 438500 | 438500 | 438000 | 442 |
| 469 | 20240307 | 114400 | 70109108500 | 438000 | 438000 | 438500 | 438000 | 193 |
| 470 | 20240307 | 114300 | 70024552000 | 438000 | 438000 | 438500 | 438000 | 203 |
| 471 | 20240307 | 114200 | 69935603500 | 438000 | 438000 | 438500 | 438000 | 150 |
| 472 | 20240307 | 114100 | 69869888500 | 438500 | 438000 | 438500 | 438000 | 167 |
| 473 | 20240307 | 114000 | 69796726000 | 438500 | 438500 | 438500 | 438000 | 422 |
| 474 | 20240307 | 113900 | 69611872000 | 438500 | 438000 | 438500 | 438000 | 211 |
| 475 | 20240307 | 113800 | 69519438000 | 438500 | 438500 | 438500 | 438000 | 73 |
| 476 | 20240307 | 113700 | 69487434500 | 438000 | 439000 | 439000 | 438000 | 1110 |
| 477 | 20240307 | 113600 | 69000703000 | 438500 | 439000 | 439500 | 438500 | 2386 |
| 478 | 20240307 | 113500 | 67953527500 | 439500 | 439000 | 439500 | 439000 | 144 |
| 479 | 20240307 | 113400 | 67890297500 | 439500 | 439500 | 439500 | 439000 | 277 |
| 480 | 20240307 | 113300 | 67768668000 | 439500 | 439500 | 439500 | 439000 | 167 |
| 481 | 20240307 | 113200 | 67695309500 | 439000 | 439000 | 439500 | 439000 | 898 |
| 482 | 20240307 | 113100 | 67300809500 | 439500 | 439000 | 439500 | 439000 | 142 |
| 483 | 20240307 | 113000 | 67238427500 | 439000 | 440000 | 440000 | 439000 | 403 |
| 484 | 20240307 | 112900 | 67061328000 | 439500 | 439000 | 440000 | 439000 | 1114 |
| 485 | 20240307 | 112800 | 66571556000 | 439000 | 439500 | 440000 | 439000 | 549 |
| 486 | 20240307 | 112700 | 66330318000 | 439500 | 439500 | 440000 | 439500 | 346 |
| 487 | 20240307 | 112600 | 66178210000 | 439500 | 439500 | 440000 | 439500 | 404 |
| 488 | 20240307 | 112500 | 66000641000 | 440000 | 440000 | 440000 | 439500 | 55 |
| 489 | 20240307 | 112400 | 65976453000 | 439500 | 439500 | 440000 | 439500 | 441 |
| 490 | 20240307 | 112300 | 65782621500 | 439500 | 439500 | 440000 | 439500 | 153 |
| 491 | 20240307 | 112200 | 65715364000 | 440000 | 439500 | 440000 | 439500 | 208 |
| 492 | 20240307 | 112100 | 65623922500 | 440000 | 440000 | 440000 | 439500 | 158 |
| 493 | 20240307 | 112000 | 65554424000 | 440000 | 439500 | 440000 | 439500 | 139 |
| 494 | 20240307 | 111900 | 65493320000 | 440000 | 439500 | 440000 | 439500 | 303 |
| 495 | 20240307 | 111800 | 65360103500 | 440000 | 440000 | 440000 | 439500 | 191 |
| 496 | 20240307 | 111700 | 65276125000 | 440000 | 440500 | 440500 | 439500 | 505 |
| 497 | 20240307 | 111600 | 65053963000 | 440500 | 441000 | 441000 | 440000 | 546 |
| 498 | 20240307 | 111500 | 64813568000 | 440500 | 440500 | 441000 | 440500 | 145 |
| 499 | 20240307 | 111400 | 64749684000 | 440500 | 440500 | 441000 | 440500 | 377 |
| 500 | 20240307 | 111300 | 64583481500 | 440500 | 439500 | 441000 | 439500 | 673 |
| 501 | 20240307 | 111200 | 64287076000 | 440000 | 440000 | 440000 | 439500 | 505 |
| 502 | 20240307 | 111100 | 64065053000 | 440000 | 440000 | 440000 | 439500 | 311 |
| 503 | 20240307 | 111000 | 63928297500 | 439500 | 440000 | 440500 | 439500 | 255 |
| 504 | 20240307 | 110900 | 63816109500 | 439500 | 440500 | 441000 | 439500 | 1823 |
| 505 | 20240307 | 110800 | 63013643000 | 440500 | 440500 | 441000 | 440000 | 647 |
| 506 | 20240307 | 110700 | 62728648000 | 440500 | 440500 | 441000 | 440500 | 72 |
| 507 | 20240307 | 110600 | 62696924000 | 440500 | 441000 | 441000 | 440500 | 67 |
| 508 | 20240307 | 110500 | 62667379000 | 440500 | 440500 | 441000 | 440500 | 349 |
| 509 | 20240307 | 110400 | 62513642500 | 440500 | 439500 | 440500 | 439500 | 2854 |
| 510 | 20240307 | 110300 | 61258181500 | 439500 | 440000 | 440000 | 439500 | 102 |
| 511 | 20240307 | 110200 | 61213327000 | 439500 | 440000 | 440000 | 439500 | 173 |
| 512 | 20240307 | 110100 | 61137289000 | 440000 | 440000 | 440500 | 439000 | 2187 |
| 513 | 20240307 | 110000 | 60175962500 | 440000 | 440000 | 440500 | 440000 | 1033 |
| 514 | 20240307 | 105900 | 59721424000 | 440500 | 440000 | 440500 | 440000 | 162 |
| 515 | 20240307 | 105800 | 59650118000 | 440500 | 440500 | 440500 | 440000 | 749 |
| 516 | 20240307 | 105700 | 59320273000 | 440500 | 441000 | 441000 | 440500 | 137 |
| 517 | 20240307 | 105600 | 59259914000 | 440500 | 440500 | 441000 | 440500 | 755 |
| 518 | 20240307 | 105500 | 58927326500 | 440500 | 440500 | 441000 | 440500 | 141 |
| 519 | 20240307 | 105400 | 58865199000 | 440500 | 441000 | 441000 | 440500 | 129 |
| 520 | 20240307 | 105300 | 58808361000 | 440500 | 441500 | 441500 | 440500 | 954 |
| 521 | 20240307 | 105200 | 58387656000 | 441000 | 441500 | 441500 | 441000 | 413 |
| 522 | 20240307 | 105100 | 58205516500 | 441500 | 441000 | 441500 | 441000 | 248 |
| 523 | 20240307 | 105000 | 58096125000 | 441000 | 441000 | 442000 | 441000 | 831 |
| 524 | 20240307 | 104900 | 57729318000 | 441000 | 441500 | 442000 | 441000 | 434 |
| 525 | 20240307 | 104800 | 57537773500 | 441000 | 442000 | 442000 | 441000 | 298 |
| 526 | 20240307 | 104700 | 57406230500 | 441500 | 441500 | 442000 | 441500 | 699 |
| 527 | 20240307 | 104600 | 57097620500 | 441500 | 441000 | 442000 | 441000 | 1220 |
| 528 | 20240307 | 104500 | 56558912500 | 441000 | 441000 | 442000 | 441000 | 652 |
| 529 | 20240307 | 104400 | 56271137500 | 441000 | 442000 | 442000 | 441000 | 1543 |
| 530 | 20240307 | 104300 | 55589914500 | 442000 | 442000 | 442000 | 441500 | 293 |
| 531 | 20240307 | 104200 | 55460523000 | 442000 | 442000 | 442500 | 441500 | 945 |
| 532 | 20240307 | 104100 | 55042868000 | 442500 | 442000 | 442500 | 442000 | 695 |
| 533 | 20240307 | 104000 | 54735629500 | 442500 | 443500 | 443500 | 442000 | 1425 |
| 534 | 20240307 | 103900 | 54104697500 | 443500 | 443000 | 443500 | 443000 | 276 |
| 535 | 20240307 | 103800 | 53982417000 | 443000 | 443000 | 443500 | 443000 | 199 |
| 536 | 20240307 | 103700 | 53894209000 | 443000 | 443000 | 443500 | 442500 | 1379 |
| 537 | 20240307 | 103600 | 53283300500 | 442500 | 443000 | 443000 | 442500 | 705 |
| 538 | 20240307 | 103500 | 52971301500 | 443000 | 443000 | 443500 | 442500 | 1259 |
| 539 | 20240307 | 103400 | 52413664500 | 443500 | 443000 | 443500 | 443000 | 444 |
| 540 | 20240307 | 103300 | 52216916000 | 443500 | 444000 | 444500 | 443000 | 3695 |
| 541 | 20240307 | 103200 | 50576877500 | 443500 | 443500 | 444500 | 443000 | 1306 |
| 542 | 20240307 | 103100 | 49997304500 | 443500 | 443500 | 443500 | 443000 | 598 |
| 543 | 20240307 | 103000 | 49732200000 | 443500 | 443500 | 444000 | 443000 | 1469 |
| 544 | 20240307 | 102900 | 49080695000 | 443000 | 442500 | 444000 | 442500 | 1547 |
| 545 | 20240307 | 102800 | 48394999000 | 442500 | 444000 | 444500 | 442500 | 2189 |
| 546 | 20240307 | 102700 | 47424343000 | 444500 | 444000 | 444500 | 444000 | 572 |
| 547 | 20240307 | 102600 | 47170137500 | 444000 | 443000 | 444500 | 443000 | 1851 |
| 548 | 20240307 | 102500 | 46348824000 | 443500 | 443000 | 443500 | 442500 | 1367 |
| 549 | 20240307 | 102400 | 45743125500 | 443000 | 443000 | 443500 | 443000 | 638 |
| 550 | 20240307 | 102300 | 45460263000 | 443500 | 444500 | 445000 | 443000 | 2454 |
| 551 | 20240307 | 102200 | 44370684000 | 444500 | 443500 | 445000 | 443000 | 2589 |
| 552 | 20240307 | 102100 | 43221466500 | 443000 | 443500 | 443500 | 443000 | 530 |
| 553 | 20240307 | 102000 | 42986451500 | 443500 | 443500 | 444500 | 442000 | 2882 |
| 554 | 20240307 | 101900 | 41709230500 | 443500 | 444500 | 444500 | 442500 | 2921 |
| 555 | 20240307 | 101800 | 40413239000 | 444000 | 444000 | 444500 | 443500 | 1724 |
| 556 | 20240307 | 101700 | 39647832000 | 444000 | 444500 | 445000 | 443500 | 3378 |
| 557 | 20240307 | 101600 | 38147223000 | 443500 | 444000 | 444500 | 443000 | 2836 |
| 558 | 20240307 | 101500 | 36888243000 | 443500 | 442500 | 443500 | 442000 | 2154 |
| 559 | 20240307 | 101400 | 35934248500 | 442500 | 442000 | 443000 | 442000 | 3223 |
| 560 | 20240307 | 101300 | 34508586500 | 442000 | 442000 | 442500 | 441500 | 2938 |
| 561 | 20240307 | 101200 | 33210104500 | 442000 | 441500 | 442000 | 441000 | 1024 |
| 562 | 20240307 | 101100 | 32758068000 | 441000 | 440500 | 441500 | 440500 | 813 |
| 563 | 20240307 | 101000 | 32399620500 | 441000 | 440500 | 441000 | 440000 | 1311 |
| 564 | 20240307 | 100900 | 31822129000 | 440000 | 439500 | 440500 | 439500 | 373 |
| 565 | 20240307 | 100800 | 31658015000 | 439500 | 440000 | 440500 | 439500 | 968 |
| 566 | 20240307 | 100700 | 31232192000 | 440000 | 440000 | 440500 | 439500 | 534 |
| 567 | 20240307 | 100600 | 30997193000 | 440000 | 439500 | 440000 | 439000 | 1275 |
| 568 | 20240307 | 100500 | 30436887000 | 440000 | 441000 | 441000 | 439500 | 1051 |
| 569 | 20240307 | 100400 | 29974111000 | 440500 | 440500 | 442000 | 440500 | 2653 |
| 570 | 20240307 | 100300 | 28803884000 | 441000 | 439500 | 441000 | 439000 | 1210 |
| 571 | 20240307 | 100200 | 28271595500 | 439500 | 439500 | 440000 | 439000 | 361 |
| 572 | 20240307 | 100100 | 28112937000 | 439500 | 439500 | 440000 | 439500 | 220 |
| 573 | 20240307 | 100000 | 28016220500 | 440000 | 440500 | 440500 | 439500 | 859 |
| 574 | 20240307 | 095900 | 27638122000 | 440000 | 439500 | 440500 | 439500 | 617 |
| 575 | 20240307 | 095800 | 27366667500 | 439500 | 439500 | 440000 | 439000 | 565 |
| 576 | 20240307 | 095700 | 27118390500 | 439500 | 439000 | 439500 | 439000 | 444 |
| 577 | 20240307 | 095600 | 26923431000 | 439000 | 439000 | 439500 | 438500 | 1070 |
| 578 | 20240307 | 095500 | 26453726000 | 439000 | 439000 | 439500 | 438500 | 881 |
| 579 | 20240307 | 095400 | 26066916000 | 438500 | 438000 | 440000 | 438000 | 1494 |
| 580 | 20240307 | 095300 | 25411040500 | 438000 | 437500 | 438500 | 437500 | 878 |
| 581 | 20240307 | 095200 | 25026506500 | 438000 | 437500 | 438000 | 437500 | 110 |
| 582 | 20240307 | 095100 | 24978357500 | 437500 | 437500 | 438000 | 437000 | 1533 |
| 583 | 20240307 | 095000 | 24307582500 | 437500 | 437000 | 437500 | 437000 | 573 |
| 584 | 20240307 | 094900 | 24057021500 | 437000 | 437500 | 438000 | 437000 | 389 |
| 585 | 20240307 | 094800 | 23886846500 | 438000 | 437500 | 438000 | 437000 | 711 |
| 586 | 20240307 | 094700 | 23575770500 | 437500 | 437500 | 438000 | 437500 | 417 |
| 587 | 20240307 | 094600 | 23393305500 | 437500 | 438000 | 438000 | 437500 | 637 |
| 588 | 20240307 | 094500 | 23114579000 | 438000 | 438000 | 438000 | 437500 | 80 |
| 589 | 20240307 | 094400 | 23079560500 | 438000 | 437500 | 438000 | 437500 | 145 |
| 590 | 20240307 | 094300 | 23016093500 | 437500 | 438000 | 438000 | 437500 | 336 |
| 591 | 20240307 | 094200 | 22869065500 | 438000 | 437500 | 438000 | 437500 | 219 |
| 592 | 20240307 | 094100 | 22773236500 | 437500 | 437500 | 438000 | 437500 | 350 |
| 593 | 20240307 | 094000 | 22620100000 | 437500 | 438000 | 438000 | 437500 | 152 |
| 594 | 20240307 | 093900 | 22553576000 | 437500 | 438000 | 438500 | 437500 | 678 |
| 595 | 20240307 | 093800 | 22256679000 | 438500 | 438500 | 438500 | 438000 | 629 |
| 596 | 20240307 | 093700 | 21981151500 | 438500 | 438500 | 438500 | 438000 | 81 |
| 597 | 20240307 | 093600 | 21945655000 | 438500 | 438000 | 438500 | 438000 | 64 |
| 598 | 20240307 | 093500 | 21917612000 | 438500 | 437000 | 438500 | 437000 | 824 |
| 599 | 20240307 | 093400 | 21556969500 | 437500 | 437000 | 437500 | 437000 | 772 |
| 600 | 20240307 | 093300 | 21219305500 | 437000 | 437500 | 438000 | 437000 | 662 |
| 601 | 20240307 | 093200 | 20929673000 | 438000 | 438000 | 438000 | 437500 | 552 |
| 602 | 20240307 | 093100 | 20688154000 | 437500 | 437500 | 438000 | 437500 | 990 |
| 603 | 20240307 | 093000 | 20254693500 | 437500 | 438000 | 438000 | 437000 | 2311 |
| 604 | 20240307 | 092900 | 19243662500 | 438000 | 439500 | 439500 | 438000 | 3665 |
| 605 | 20240307 | 092800 | 17636493500 | 439000 | 439500 | 439500 | 439000 | 351 |
| 606 | 20240307 | 092700 | 17482251500 | 439500 | 440500 | 440500 | 438500 | 4217 |
| 607 | 20240307 | 092600 | 15628383500 | 440500 | 440000 | 440500 | 440000 | 150 |
| 608 | 20240307 | 092500 | 15562356000 | 440000 | 440500 | 440500 | 440000 | 225 |
| 609 | 20240307 | 092400 | 15463319500 | 440000 | 440500 | 440500 | 440000 | 493 |
| 610 | 20240307 | 092300 | 15246226500 | 440000 | 441000 | 441000 | 440000 | 2262 |
| 611 | 20240307 | 092200 | 14249834000 | 441500 | 441500 | 441500 | 441000 | 332 |
| 612 | 20240307 | 092100 | 14103359500 | 441000 | 441500 | 442000 | 441000 | 834 |
| 613 | 20240307 | 092000 | 13735289500 | 441500 | 441500 | 442000 | 441500 | 261 |
| 614 | 20240307 | 091900 | 13619965000 | 442000 | 441500 | 442000 | 441000 | 931 |
| 615 | 20240307 | 091800 | 13208778000 | 441500 | 441500 | 441500 | 441000 | 365 |
| 616 | 20240307 | 091700 | 13047732500 | 441500 | 442000 | 442000 | 441000 | 551 |
| 617 | 20240307 | 091600 | 12804409000 | 442000 | 441000 | 442000 | 440500 | 2099 |
| 618 | 20240307 | 091500 | 11878267500 | 441500 | 441500 | 441500 | 441000 | 504 |
| 619 | 20240307 | 091400 | 11655968500 | 441500 | 441500 | 441500 | 441000 | 620 |
| 620 | 20240307 | 091300 | 11382438500 | 441500 | 441500 | 442000 | 441000 | 828 |
| 621 | 20240307 | 091200 | 11017022500 | 442000 | 441000 | 442500 | 440500 | 2355 |
| 622 | 20240307 | 091100 | 9977199500 | 441000 | 440500 | 441500 | 440500 | 1085 |
| 623 | 20240307 | 091000 | 9498807500 | 440500 | 441000 | 441000 | 440500 | 301 |
| 624 | 20240307 | 090900 | 9366203500 | 441000 | 441000 | 441500 | 440500 | 1042 |
| 625 | 20240307 | 090800 | 8906590500 | 441500 | 440500 | 441500 | 440500 | 1279 |
| 626 | 20240307 | 090700 | 8342430000 | 440500 | 440500 | 441000 | 440500 | 737 |
| 627 | 20240307 | 090600 | 8017740000 | 441000 | 441000 | 441500 | 440500 | 1090 |
| 628 | 20240307 | 090500 | 7537113500 | 441500 | 440500 | 441500 | 440500 | 1089 |
| 629 | 20240307 | 090400 | 7056880500 | 440500 | 441000 | 441500 | 440500 | 2531 |
| 630 | 20240307 | 090300 | 5940595500 | 441000 | 441500 | 442000 | 440500 | 1986 |
| 631 | 20240307 | 090200 | 5064259500 | 442000 | 442500 | 442500 | 440000 | 5131 |
| 632 | 20240307 | 090100 | 2799539000 | 442500 | 444000 | 444000 | 442000 | 2178 |
| 633 | 20240307 | 090000 | 1834856000 | 444500 | 443000 | 446000 | 443000 | 4058 |