37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 193100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 3 | 20240311 | 193000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 4 | 20240311 | 192900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 5 | 20240311 | 192800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 6 | 20240311 | 192700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 7 | 20240311 | 192600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 8 | 20240311 | 192500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 9 | 20240311 | 192400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 10 | 20240311 | 192300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 11 | 20240311 | 192200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 12 | 20240311 | 192100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 13 | 20240311 | 192000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 14 | 20240311 | 191900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 15 | 20240311 | 191800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 16 | 20240311 | 191700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 17 | 20240311 | 191600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 18 | 20240311 | 191500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 19 | 20240311 | 191400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 20 | 20240311 | 191300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 21 | 20240311 | 191200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 22 | 20240311 | 191100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 23 | 20240311 | 191000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 24 | 20240311 | 190900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 25 | 20240311 | 190800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 26 | 20240311 | 190700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 27 | 20240311 | 190600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 28 | 20240311 | 190500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 29 | 20240311 | 190400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 30 | 20240311 | 190300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 31 | 20240311 | 190200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 32 | 20240311 | 190100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 33 | 20240311 | 190000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 34 | 20240311 | 185900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 35 | 20240311 | 185800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 36 | 20240311 | 185700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 37 | 20240311 | 185600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 38 | 20240311 | 185500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 39 | 20240311 | 185400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 40 | 20240311 | 185300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 41 | 20240311 | 185200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 42 | 20240311 | 185100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 43 | 20240311 | 185000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 44 | 20240311 | 184900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 45 | 20240311 | 184800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 46 | 20240311 | 184700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 47 | 20240311 | 184600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 48 | 20240311 | 184500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 49 | 20240311 | 184400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 50 | 20240311 | 184300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 51 | 20240311 | 184200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 52 | 20240311 | 184100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 53 | 20240311 | 184000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 54 | 20240311 | 183900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 55 | 20240311 | 183800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 56 | 20240311 | 183700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 57 | 20240311 | 183600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 58 | 20240311 | 183500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 59 | 20240311 | 183400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 60 | 20240311 | 183300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 61 | 20240311 | 183200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 62 | 20240311 | 183100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 63 | 20240311 | 183000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 64 | 20240311 | 182900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 65 | 20240311 | 182800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 66 | 20240311 | 182700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 67 | 20240311 | 182600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 68 | 20240311 | 182500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 69 | 20240311 | 182400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 70 | 20240311 | 182300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 71 | 20240311 | 182200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 72 | 20240311 | 182100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 73 | 20240311 | 182000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 74 | 20240311 | 181900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 75 | 20240311 | 181800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 76 | 20240311 | 181700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 77 | 20240311 | 181600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 78 | 20240311 | 181500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 79 | 20240311 | 181400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 80 | 20240311 | 181300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 81 | 20240311 | 181200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 82 | 20240311 | 181100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 83 | 20240311 | 181000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 84 | 20240311 | 180900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 85 | 20240311 | 180800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 86 | 20240311 | 180700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 87 | 20240311 | 180600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 88 | 20240311 | 180500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 89 | 20240311 | 180400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 90 | 20240311 | 180300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 91 | 20240311 | 180200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 92 | 20240311 | 180100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 93 | 20240311 | 180000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 94 | 20240311 | 175900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 95 | 20240311 | 175800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 96 | 20240311 | 175700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 97 | 20240311 | 175600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 98 | 20240311 | 175500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 99 | 20240311 | 175400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 100 | 20240311 | 175300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 101 | 20240311 | 175200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 102 | 20240311 | 175100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 103 | 20240311 | 175000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 104 | 20240311 | 174900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 105 | 20240311 | 174800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 106 | 20240311 | 174700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 107 | 20240311 | 174600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 108 | 20240311 | 174500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 109 | 20240311 | 174400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 110 | 20240311 | 174300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 111 | 20240311 | 174200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 112 | 20240311 | 174100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 113 | 20240311 | 174000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 114 | 20240311 | 173900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 115 | 20240311 | 173800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 116 | 20240311 | 173700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 117 | 20240311 | 173600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 118 | 20240311 | 173500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 119 | 20240311 | 173400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 120 | 20240311 | 173300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 121 | 20240311 | 173200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 122 | 20240311 | 173100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 123 | 20240311 | 173000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 124 | 20240311 | 172900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 125 | 20240311 | 172800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 126 | 20240311 | 172700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 127 | 20240311 | 172600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 128 | 20240311 | 172500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 129 | 20240311 | 172400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 130 | 20240311 | 172300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 131 | 20240311 | 172200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 132 | 20240311 | 172100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 133 | 20240311 | 172000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 134 | 20240311 | 171900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 135 | 20240311 | 171800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 136 | 20240311 | 171700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 137 | 20240311 | 171600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 138 | 20240311 | 171500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 139 | 20240311 | 171400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 140 | 20240311 | 171300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 141 | 20240311 | 171200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 142 | 20240311 | 171100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 143 | 20240311 | 171000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 144 | 20240311 | 170900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 145 | 20240311 | 170800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 146 | 20240311 | 170700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 147 | 20240311 | 170600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 148 | 20240311 | 170500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 149 | 20240311 | 170400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 150 | 20240311 | 170300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 151 | 20240311 | 170200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 152 | 20240311 | 170100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 153 | 20240311 | 170000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 154 | 20240311 | 165900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 155 | 20240311 | 165800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 156 | 20240311 | 165700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 157 | 20240311 | 165600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 158 | 20240311 | 165500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 159 | 20240311 | 165400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 160 | 20240311 | 165300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 161 | 20240311 | 165200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 162 | 20240311 | 165100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 163 | 20240311 | 165000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 164 | 20240311 | 164900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 165 | 20240311 | 164800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 166 | 20240311 | 164700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 167 | 20240311 | 164600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 168 | 20240311 | 164500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 169 | 20240311 | 164400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 170 | 20240311 | 164300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 171 | 20240311 | 164200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 172 | 20240311 | 164100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 173 | 20240311 | 164000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 174 | 20240311 | 163900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 175 | 20240311 | 163800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 176 | 20240311 | 163700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 177 | 20240311 | 163600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 178 | 20240311 | 163500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 179 | 20240311 | 163400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 180 | 20240311 | 163300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 181 | 20240311 | 163200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 182 | 20240311 | 163100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 183 | 20240311 | 163000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 184 | 20240311 | 162900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 185 | 20240311 | 162800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 186 | 20240311 | 162700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 187 | 20240311 | 162600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 188 | 20240311 | 162500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 189 | 20240311 | 162400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 190 | 20240311 | 162300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 191 | 20240311 | 162200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 192 | 20240311 | 162100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 193 | 20240311 | 162000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 194 | 20240311 | 161900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 195 | 20240311 | 161800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 196 | 20240311 | 161700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 197 | 20240311 | 161600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 198 | 20240311 | 161500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 199 | 20240311 | 161400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 200 | 20240311 | 161300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 201 | 20240311 | 161200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 202 | 20240311 | 161100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 203 | 20240311 | 161000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 204 | 20240311 | 160900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 205 | 20240311 | 160800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 206 | 20240311 | 160700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 207 | 20240311 | 160600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 208 | 20240311 | 160500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 209 | 20240311 | 160400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 210 | 20240311 | 160300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 211 | 20240311 | 160200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 212 | 20240311 | 160100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 213 | 20240311 | 160000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 214 | 20240311 | 155900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 215 | 20240311 | 155800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 216 | 20240311 | 155700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 217 | 20240311 | 155600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 218 | 20240311 | 155500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 219 | 20240311 | 155400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 220 | 20240311 | 155300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 221 | 20240311 | 155200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 222 | 20240311 | 155100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 223 | 20240311 | 155000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 224 | 20240311 | 154900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 225 | 20240311 | 154800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 226 | 20240311 | 154700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 227 | 20240311 | 154600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 228 | 20240311 | 154500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 229 | 20240311 | 154400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 230 | 20240311 | 154300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 231 | 20240311 | 154200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 232 | 20240311 | 154100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 233 | 20240311 | 154000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 234 | 20240311 | 153900 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 235 | 20240311 | 153800 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 236 | 20240311 | 153700 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 237 | 20240311 | 153600 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 238 | 20240311 | 153500 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 239 | 20240311 | 153400 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 240 | 20240311 | 153300 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 241 | 20240311 | 153200 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 0 |
| 242 | 20240311 | 153100 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 243 | 20240311 | 153000 | 46297929500 | 350500 | 350500 | 350500 | 350500 | 1589 |
| 244 | 20240311 | 152900 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 245 | 20240311 | 152800 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 246 | 20240311 | 152700 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 247 | 20240311 | 152600 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 248 | 20240311 | 152500 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 249 | 20240311 | 152400 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 250 | 20240311 | 152300 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 251 | 20240311 | 152200 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 252 | 20240311 | 152100 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 253 | 20240311 | 152000 | 45740985000 | 350000 | 350000 | 350000 | 350000 | 0 |
| 254 | 20240311 | 151900 | 45740985000 | 350000 | 350000 | 350500 | 349500 | 415 |
| 255 | 20240311 | 151800 | 45595738500 | 350000 | 350000 | 350500 | 350000 | 97 |
| 256 | 20240311 | 151700 | 45561788000 | 350000 | 350000 | 350500 | 349500 | 410 |
| 257 | 20240311 | 151600 | 45418285000 | 350500 | 350500 | 350500 | 350000 | 253 |
| 258 | 20240311 | 151500 | 45329690500 | 350500 | 351000 | 351000 | 350000 | 125 |
| 259 | 20240311 | 151400 | 45285905500 | 351000 | 351000 | 351000 | 350000 | 300 |
| 260 | 20240311 | 151300 | 45180730000 | 350500 | 350000 | 351000 | 350000 | 181 |
| 261 | 20240311 | 151200 | 45117303000 | 350500 | 350500 | 350500 | 350000 | 147 |
| 262 | 20240311 | 151100 | 45065803000 | 350000 | 350500 | 351000 | 350000 | 233 |
| 263 | 20240311 | 151000 | 44984208500 | 350000 | 350000 | 351000 | 350000 | 170 |
| 264 | 20240311 | 150900 | 44924646500 | 350500 | 350000 | 350500 | 350000 | 828 |
| 265 | 20240311 | 150800 | 44634753000 | 350500 | 350500 | 351000 | 350000 | 152 |
| 266 | 20240311 | 150700 | 44581480000 | 350500 | 350000 | 351000 | 350000 | 134 |
| 267 | 20240311 | 150600 | 44534525000 | 350000 | 351000 | 351000 | 350000 | 195 |
| 268 | 20240311 | 150500 | 44466173000 | 351000 | 351000 | 351000 | 350000 | 137 |
| 269 | 20240311 | 150400 | 44418125500 | 351000 | 351000 | 351000 | 350000 | 148 |
| 270 | 20240311 | 150300 | 44366201500 | 350500 | 351500 | 351500 | 350500 | 297 |
| 271 | 20240311 | 150200 | 44262014000 | 350500 | 351500 | 351500 | 350000 | 148 |
| 272 | 20240311 | 150100 | 44210082000 | 350500 | 351000 | 351500 | 350000 | 345 |
| 273 | 20240311 | 150000 | 44089122500 | 351000 | 351000 | 351500 | 350500 | 266 |
| 274 | 20240311 | 145900 | 43995798000 | 350500 | 351000 | 351500 | 350500 | 320 |
| 275 | 20240311 | 145800 | 43883504500 | 351000 | 351000 | 351000 | 350500 | 101 |
| 276 | 20240311 | 145700 | 43848074000 | 351000 | 350500 | 351000 | 350500 | 480 |
| 277 | 20240311 | 145600 | 43679623000 | 350500 | 350500 | 351000 | 350500 | 240 |
| 278 | 20240311 | 145500 | 43595433500 | 350500 | 350500 | 351000 | 350500 | 114 |
| 279 | 20240311 | 145400 | 43555454500 | 350000 | 350500 | 351000 | 350000 | 312 |
| 280 | 20240311 | 145300 | 43446097000 | 351000 | 350500 | 351000 | 350000 | 382 |
| 281 | 20240311 | 145200 | 43312216500 | 350500 | 350500 | 350500 | 350000 | 249 |
| 282 | 20240311 | 145100 | 43224976500 | 350500 | 350000 | 350500 | 350000 | 154 |
| 283 | 20240311 | 145000 | 43171036000 | 350500 | 350500 | 351000 | 350000 | 847 |
| 284 | 20240311 | 144900 | 42874161000 | 351000 | 351000 | 351000 | 350500 | 155 |
| 285 | 20240311 | 144800 | 42819786500 | 351000 | 351500 | 351500 | 350500 | 242 |
| 286 | 20240311 | 144700 | 42734843000 | 351500 | 351000 | 351500 | 350500 | 166 |
| 287 | 20240311 | 144600 | 42676545000 | 351000 | 351000 | 351500 | 350500 | 209 |
| 288 | 20240311 | 144500 | 42603180500 | 351500 | 351500 | 351500 | 351000 | 426 |
| 289 | 20240311 | 144400 | 42453603500 | 351500 | 351000 | 351500 | 351000 | 191 |
| 290 | 20240311 | 144300 | 42386489000 | 351000 | 351500 | 351500 | 351000 | 227 |
| 291 | 20240311 | 144200 | 42306762500 | 351500 | 351500 | 351500 | 351000 | 217 |
| 292 | 20240311 | 144100 | 42230519000 | 352000 | 351500 | 352000 | 351500 | 221 |
| 293 | 20240311 | 144000 | 42152809500 | 351500 | 351500 | 352000 | 351000 | 539 |
| 294 | 20240311 | 143900 | 41963329500 | 352000 | 352000 | 352000 | 351500 | 156 |
| 295 | 20240311 | 143800 | 41908418500 | 352000 | 352500 | 352500 | 351500 | 373 |
| 296 | 20240311 | 143700 | 41777129500 | 352500 | 352000 | 352500 | 352000 | 281 |
| 297 | 20240311 | 143600 | 41678161500 | 352000 | 352000 | 352500 | 351500 | 150 |
| 298 | 20240311 | 143500 | 41625363000 | 352000 | 352000 | 352500 | 351500 | 365 |
| 299 | 20240311 | 143400 | 41496877000 | 352000 | 352000 | 352000 | 351500 | 178 |
| 300 | 20240311 | 143300 | 41434232000 | 352000 | 352000 | 352000 | 351500 | 168 |
| 301 | 20240311 | 143200 | 41375121500 | 352000 | 351500 | 352000 | 351500 | 238 |
| 302 | 20240311 | 143100 | 41291406000 | 351000 | 352000 | 352000 | 351000 | 784 |
| 303 | 20240311 | 143000 | 41015763500 | 352000 | 352000 | 352000 | 352000 | 88 |
| 304 | 20240311 | 142900 | 40984787500 | 351500 | 352000 | 352000 | 351500 | 174 |
| 305 | 20240311 | 142800 | 40923541000 | 352000 | 352000 | 352000 | 351500 | 168 |
| 306 | 20240311 | 142700 | 40864406000 | 351500 | 352000 | 352500 | 351500 | 134 |
| 307 | 20240311 | 142600 | 40817232500 | 352000 | 352000 | 352500 | 351500 | 231 |
| 308 | 20240311 | 142500 | 40735943000 | 352000 | 352000 | 352500 | 352000 | 163 |
| 309 | 20240311 | 142400 | 40678565000 | 352000 | 352000 | 352000 | 351500 | 146 |
| 310 | 20240311 | 142300 | 40627176000 | 352000 | 352000 | 352000 | 352000 | 159 |
| 311 | 20240311 | 142200 | 40571208000 | 352000 | 352000 | 352000 | 351500 | 167 |
| 312 | 20240311 | 142100 | 40512447500 | 351500 | 351500 | 352000 | 351000 | 335 |
| 313 | 20240311 | 142000 | 40394671500 | 351500 | 351000 | 351500 | 351000 | 192 |
| 314 | 20240311 | 141900 | 40327198000 | 351500 | 351000 | 351500 | 351000 | 255 |
| 315 | 20240311 | 141800 | 40237667500 | 351000 | 350500 | 351000 | 350000 | 155 |
| 316 | 20240311 | 141700 | 40183321000 | 350500 | 350500 | 350500 | 350000 | 93 |
| 317 | 20240311 | 141600 | 40150725500 | 350500 | 351000 | 351000 | 350000 | 833 |
| 318 | 20240311 | 141500 | 39858977500 | 351000 | 350500 | 351500 | 350500 | 103 |
| 319 | 20240311 | 141400 | 39822824000 | 351000 | 351000 | 351500 | 350500 | 131 |
| 320 | 20240311 | 141300 | 39776843500 | 351000 | 350500 | 351000 | 350500 | 118 |
| 321 | 20240311 | 141200 | 39735446000 | 351000 | 351000 | 351000 | 350500 | 142 |
| 322 | 20240311 | 141100 | 39685605000 | 351000 | 351000 | 351000 | 351000 | 62 |
| 323 | 20240311 | 141000 | 39663843000 | 351000 | 351000 | 351000 | 350500 | 140 |
| 324 | 20240311 | 140900 | 39614704000 | 351000 | 351000 | 351000 | 350500 | 59 |
| 325 | 20240311 | 140800 | 39594005000 | 351000 | 351500 | 351500 | 350500 | 643 |
| 326 | 20240311 | 140700 | 39368471000 | 351000 | 351500 | 352000 | 351000 | 577 |
| 327 | 20240311 | 140600 | 39165816000 | 351500 | 351500 | 351500 | 351000 | 398 |
| 328 | 20240311 | 140500 | 39025926500 | 351000 | 351500 | 351500 | 351000 | 82 |
| 329 | 20240311 | 140400 | 38997111000 | 351500 | 351500 | 351500 | 351000 | 62 |
| 330 | 20240311 | 140300 | 38975333500 | 351500 | 351500 | 351500 | 351000 | 137 |
| 331 | 20240311 | 140200 | 38927179500 | 351500 | 351000 | 351500 | 351000 | 112 |
| 332 | 20240311 | 140100 | 38887824500 | 351500 | 351500 | 351500 | 351000 | 65 |
| 333 | 20240311 | 140000 | 38864990000 | 351000 | 351500 | 351500 | 351000 | 165 |
| 334 | 20240311 | 135900 | 38807019000 | 351000 | 352500 | 352500 | 351000 | 1055 |
| 335 | 20240311 | 135800 | 38435766500 | 352500 | 352500 | 352500 | 352000 | 218 |
| 336 | 20240311 | 135700 | 38358955500 | 352000 | 352500 | 352500 | 352000 | 118 |
| 337 | 20240311 | 135600 | 38317374500 | 352500 | 352500 | 352500 | 352000 | 135 |
| 338 | 20240311 | 135500 | 38269812500 | 352000 | 352500 | 352500 | 352000 | 106 |
| 339 | 20240311 | 135400 | 38232449000 | 352500 | 352500 | 352500 | 352000 | 114 |
| 340 | 20240311 | 135300 | 38192266000 | 352500 | 352500 | 352500 | 352000 | 99 |
| 341 | 20240311 | 135200 | 38157385500 | 352500 | 352500 | 352500 | 352000 | 237 |
| 342 | 20240311 | 135100 | 38073888000 | 352500 | 352500 | 352500 | 352000 | 142 |
| 343 | 20240311 | 135000 | 38023836000 | 352500 | 352500 | 352500 | 352000 | 68 |
| 344 | 20240311 | 134900 | 37999874500 | 352500 | 352000 | 352500 | 352000 | 462 |
| 345 | 20240311 | 134800 | 37837150000 | 352500 | 352500 | 352500 | 352000 | 205 |
| 346 | 20240311 | 134700 | 37764893500 | 352500 | 352500 | 352500 | 352000 | 119 |
| 347 | 20240311 | 134600 | 37722951500 | 352500 | 352500 | 352500 | 352000 | 122 |
| 348 | 20240311 | 134500 | 37679965500 | 352500 | 352000 | 352500 | 352000 | 191 |
| 349 | 20240311 | 134400 | 37612662500 | 352500 | 352000 | 352500 | 352000 | 121 |
| 350 | 20240311 | 134300 | 37570026000 | 352500 | 352500 | 352500 | 352000 | 94 |
| 351 | 20240311 | 134200 | 37536894500 | 352000 | 352500 | 352500 | 352000 | 398 |
| 352 | 20240311 | 134100 | 37396600500 | 352000 | 352000 | 352500 | 352000 | 133 |
| 353 | 20240311 | 134000 | 37349719500 | 352500 | 352500 | 352500 | 352000 | 47 |
| 354 | 20240311 | 133900 | 37333153000 | 352500 | 352500 | 352500 | 352000 | 112 |
| 355 | 20240311 | 133800 | 37293674000 | 352500 | 352500 | 352500 | 352000 | 155 |
| 356 | 20240311 | 133700 | 37239040500 | 352500 | 353000 | 353000 | 352000 | 860 |
| 357 | 20240311 | 133600 | 36935882000 | 353000 | 353000 | 353000 | 352500 | 469 |
| 358 | 20240311 | 133500 | 36770351500 | 353000 | 353000 | 353000 | 352500 | 139 |
| 359 | 20240311 | 133400 | 36721290500 | 353000 | 353000 | 353000 | 352500 | 134 |
| 360 | 20240311 | 133300 | 36674015500 | 353000 | 353000 | 353000 | 352500 | 136 |
| 361 | 20240311 | 133200 | 36626018000 | 353000 | 353000 | 353000 | 352500 | 149 |
| 362 | 20240311 | 133100 | 36573439500 | 353000 | 353000 | 353000 | 352500 | 227 |
| 363 | 20240311 | 133000 | 36493325000 | 353000 | 352500 | 353000 | 352500 | 153 |
| 364 | 20240311 | 132900 | 36439324500 | 353000 | 352500 | 353000 | 352500 | 771 |
| 365 | 20240311 | 132800 | 36167472500 | 352500 | 352000 | 352500 | 352000 | 244 |
| 366 | 20240311 | 132700 | 36081476000 | 352500 | 352500 | 352500 | 352000 | 104 |
| 367 | 20240311 | 132600 | 36044824500 | 352500 | 352000 | 352500 | 352000 | 328 |
| 368 | 20240311 | 132500 | 35929296500 | 352000 | 352500 | 352500 | 352000 | 107 |
| 369 | 20240311 | 132400 | 35891589500 | 352500 | 352000 | 352500 | 351500 | 249 |
| 370 | 20240311 | 132300 | 35803899000 | 351500 | 352000 | 352000 | 351500 | 115 |
| 371 | 20240311 | 132200 | 35763432000 | 352000 | 352000 | 352000 | 351500 | 82 |
| 372 | 20240311 | 132100 | 35734569000 | 351500 | 351500 | 352000 | 351500 | 123 |
| 373 | 20240311 | 132000 | 35691282500 | 352000 | 352000 | 352000 | 351500 | 214 |
| 374 | 20240311 | 131900 | 35615956000 | 352000 | 352000 | 352000 | 351500 | 129 |
| 375 | 20240311 | 131800 | 35570574000 | 351500 | 352000 | 352000 | 351500 | 228 |
| 376 | 20240311 | 131700 | 35490369000 | 351500 | 351500 | 352000 | 351500 | 154 |
| 377 | 20240311 | 131600 | 35436198500 | 351500 | 351500 | 352000 | 351500 | 305 |
| 378 | 20240311 | 131500 | 35328944500 | 351500 | 352000 | 352000 | 351500 | 89 |
| 379 | 20240311 | 131400 | 35297621000 | 352000 | 352000 | 352000 | 351500 | 250 |
| 380 | 20240311 | 131300 | 35209639500 | 352000 | 352000 | 352000 | 351500 | 110 |
| 381 | 20240311 | 131200 | 35170925500 | 351500 | 351500 | 352000 | 351500 | 95 |
| 382 | 20240311 | 131100 | 35137507000 | 352000 | 352000 | 352000 | 351500 | 62 |
| 383 | 20240311 | 131000 | 35115684500 | 352000 | 352000 | 352000 | 351500 | 155 |
| 384 | 20240311 | 130900 | 35061130000 | 352000 | 352000 | 352000 | 351500 | 108 |
| 385 | 20240311 | 130800 | 35023124000 | 352000 | 351500 | 352000 | 351500 | 79 |
| 386 | 20240311 | 130700 | 34995344000 | 351500 | 351500 | 352000 | 351500 | 145 |
| 387 | 20240311 | 130600 | 34944335500 | 352000 | 351500 | 352000 | 351000 | 276 |
| 388 | 20240311 | 130500 | 34847373500 | 351500 | 351500 | 351500 | 351000 | 78 |
| 389 | 20240311 | 130400 | 34819968500 | 351000 | 351500 | 351500 | 351000 | 31 |
| 390 | 20240311 | 130300 | 34809073000 | 351500 | 351500 | 351500 | 351000 | 158 |
| 391 | 20240311 | 130200 | 34753546000 | 351500 | 352000 | 352000 | 351000 | 409 |
| 392 | 20240311 | 130100 | 34609791500 | 352000 | 352000 | 352000 | 351500 | 54 |
| 393 | 20240311 | 130000 | 34590792000 | 352000 | 352500 | 352500 | 351500 | 252 |
| 394 | 20240311 | 125900 | 34502065500 | 352500 | 352500 | 352500 | 352000 | 615 |
| 395 | 20240311 | 125800 | 34285567500 | 352000 | 352500 | 352500 | 352000 | 57 |
| 396 | 20240311 | 125700 | 34265480500 | 352500 | 352000 | 352500 | 351500 | 194 |
| 397 | 20240311 | 125600 | 34197175500 | 352000 | 352000 | 352500 | 351500 | 169 |
| 398 | 20240311 | 125500 | 34137702500 | 352000 | 352000 | 352000 | 351500 | 71 |
| 399 | 20240311 | 125400 | 34112711000 | 352000 | 352000 | 352000 | 351500 | 41 |
| 400 | 20240311 | 125300 | 34098282000 | 352000 | 352000 | 352000 | 351500 | 172 |
| 401 | 20240311 | 125200 | 34037740000 | 352000 | 352000 | 352000 | 351500 | 61 |
| 402 | 20240311 | 125100 | 34016268500 | 351500 | 352000 | 352000 | 351500 | 106 |
| 403 | 20240311 | 125000 | 33978989000 | 352000 | 351500 | 352000 | 351500 | 79 |
| 404 | 20240311 | 124900 | 33951213000 | 351500 | 351500 | 352000 | 351000 | 138 |
| 405 | 20240311 | 124800 | 33902713000 | 351500 | 351000 | 352000 | 351000 | 413 |
| 406 | 20240311 | 124700 | 33757465500 | 351500 | 351000 | 351500 | 351000 | 98 |
| 407 | 20240311 | 124600 | 33723062500 | 351000 | 351000 | 351000 | 350500 | 141 |
| 408 | 20240311 | 124500 | 33673597500 | 351000 | 352000 | 352000 | 351000 | 369 |
| 409 | 20240311 | 124400 | 33543920500 | 352000 | 352000 | 352000 | 351500 | 107 |
| 410 | 20240311 | 124300 | 33506277500 | 352000 | 352000 | 352000 | 351500 | 56 |
| 411 | 20240311 | 124200 | 33486566000 | 352000 | 352000 | 352000 | 351500 | 81 |
| 412 | 20240311 | 124100 | 33458070000 | 352000 | 352000 | 352000 | 351500 | 61 |
| 413 | 20240311 | 124000 | 33436612500 | 352000 | 351500 | 352000 | 351500 | 213 |
| 414 | 20240311 | 123900 | 33361702500 | 352000 | 352000 | 352000 | 351500 | 209 |
| 415 | 20240311 | 123800 | 33288222000 | 352000 | 352000 | 352000 | 351500 | 99 |
| 416 | 20240311 | 123700 | 33253384500 | 352000 | 351500 | 352000 | 351500 | 97 |
| 417 | 20240311 | 123600 | 33219245500 | 352000 | 352000 | 352000 | 351500 | 31 |
| 418 | 20240311 | 123500 | 33208338500 | 351500 | 352000 | 352000 | 351500 | 202 |
| 419 | 20240311 | 123400 | 33137308500 | 352000 | 352000 | 352000 | 351500 | 139 |
| 420 | 20240311 | 123300 | 33088410500 | 351500 | 352000 | 352000 | 351500 | 51 |
| 421 | 20240311 | 123200 | 33070459500 | 352000 | 352000 | 352000 | 351500 | 65 |
| 422 | 20240311 | 123100 | 33047583000 | 352000 | 351500 | 352000 | 351500 | 419 |
| 423 | 20240311 | 123000 | 32900262000 | 352000 | 352000 | 352000 | 352000 | 66 |
| 424 | 20240311 | 122900 | 32877030000 | 352000 | 352000 | 352000 | 351500 | 20 |
| 425 | 20240311 | 122800 | 32869990500 | 352000 | 352000 | 352000 | 351500 | 112 |
| 426 | 20240311 | 122700 | 32830581500 | 351500 | 352000 | 352000 | 351500 | 141 |
| 427 | 20240311 | 122600 | 32780975000 | 351500 | 352500 | 353000 | 351500 | 1711 |
| 428 | 20240311 | 122500 | 32178250000 | 353000 | 353000 | 353000 | 352500 | 152 |
| 429 | 20240311 | 122400 | 32124611500 | 353000 | 352500 | 353000 | 352500 | 146 |
| 430 | 20240311 | 122300 | 32073098500 | 353000 | 352500 | 353000 | 352500 | 76 |
| 431 | 20240311 | 122200 | 32046289000 | 352500 | 353000 | 353000 | 352500 | 166 |
| 432 | 20240311 | 122100 | 31987734000 | 353000 | 353000 | 353000 | 352500 | 210 |
| 433 | 20240311 | 122000 | 31913640500 | 352500 | 353000 | 353000 | 352500 | 76 |
| 434 | 20240311 | 121900 | 31886830000 | 353000 | 353000 | 353000 | 352500 | 81 |
| 435 | 20240311 | 121800 | 31858246500 | 352500 | 353000 | 353000 | 352500 | 81 |
| 436 | 20240311 | 121700 | 31829671000 | 353000 | 353000 | 353000 | 352500 | 97 |
| 437 | 20240311 | 121600 | 31795436500 | 353000 | 353000 | 353000 | 352500 | 313 |
| 438 | 20240311 | 121500 | 31685080500 | 353000 | 353000 | 353000 | 352500 | 73 |
| 439 | 20240311 | 121400 | 31659341000 | 353000 | 353000 | 353000 | 352500 | 110 |
| 440 | 20240311 | 121300 | 31620521000 | 353000 | 352000 | 353000 | 352000 | 967 |
| 441 | 20240311 | 121200 | 31279650500 | 352000 | 352500 | 352500 | 352000 | 723 |
| 442 | 20240311 | 121100 | 31025098500 | 352000 | 352500 | 352500 | 352000 | 184 |
| 443 | 20240311 | 121000 | 30960243000 | 352500 | 352500 | 352500 | 352000 | 142 |
| 444 | 20240311 | 120900 | 30910192500 | 352500 | 352000 | 352500 | 352000 | 790 |
| 445 | 20240311 | 120800 | 30632049000 | 352000 | 351500 | 352000 | 351500 | 92 |
| 446 | 20240311 | 120700 | 30599666000 | 352000 | 352000 | 352000 | 351500 | 225 |
| 447 | 20240311 | 120600 | 30520468500 | 352000 | 352000 | 352000 | 351500 | 178 |
| 448 | 20240311 | 120500 | 30457819000 | 351500 | 351500 | 352000 | 351500 | 139 |
| 449 | 20240311 | 120400 | 30408897000 | 352000 | 351500 | 352000 | 351500 | 337 |
| 450 | 20240311 | 120300 | 30290288000 | 351500 | 352000 | 352000 | 351500 | 232 |
| 451 | 20240311 | 120200 | 30208663000 | 351500 | 351500 | 352000 | 351500 | 79 |
| 452 | 20240311 | 120100 | 30180874500 | 352000 | 352000 | 352000 | 351500 | 98 |
| 453 | 20240311 | 120000 | 30146382000 | 352000 | 352000 | 352000 | 351500 | 160 |
| 454 | 20240311 | 115900 | 30090107500 | 352000 | 352000 | 352000 | 352000 | 67 |
| 455 | 20240311 | 115800 | 30066523500 | 352000 | 351500 | 352000 | 351500 | 419 |
| 456 | 20240311 | 115700 | 29919244000 | 351500 | 351500 | 351500 | 351000 | 57 |
| 457 | 20240311 | 115600 | 29899213500 | 351500 | 351000 | 351500 | 350500 | 138 |
| 458 | 20240311 | 115500 | 29850775500 | 351000 | 351000 | 351000 | 350000 | 178 |
| 459 | 20240311 | 115400 | 29788373500 | 351000 | 351000 | 351000 | 350500 | 77 |
| 460 | 20240311 | 115300 | 29761347000 | 351000 | 351000 | 351000 | 351000 | 88 |
| 461 | 20240311 | 115200 | 29730459000 | 351000 | 350500 | 351000 | 350500 | 620 |
| 462 | 20240311 | 115100 | 29513123500 | 351000 | 351500 | 351500 | 350500 | 393 |
| 463 | 20240311 | 115000 | 29375151500 | 351500 | 351500 | 351500 | 351000 | 95 |
| 464 | 20240311 | 114900 | 29341775500 | 351500 | 351000 | 351500 | 351000 | 128 |
| 465 | 20240311 | 114800 | 29296784500 | 351500 | 351500 | 351500 | 351000 | 123 |
| 466 | 20240311 | 114700 | 29253560000 | 351500 | 351500 | 351500 | 351000 | 191 |
| 467 | 20240311 | 114600 | 29186424000 | 351500 | 351500 | 351500 | 351000 | 101 |
| 468 | 20240311 | 114500 | 29150927000 | 351000 | 351500 | 351500 | 351000 | 118 |
| 469 | 20240311 | 114400 | 29109480000 | 351500 | 351500 | 351500 | 351000 | 191 |
| 470 | 20240311 | 114300 | 29042398000 | 351500 | 351500 | 351500 | 351000 | 33 |
| 471 | 20240311 | 114200 | 29030799000 | 351000 | 351500 | 351500 | 351000 | 279 |
| 472 | 20240311 | 114100 | 28932740000 | 351000 | 351500 | 351500 | 351000 | 111 |
| 473 | 20240311 | 114000 | 28893724500 | 351500 | 351000 | 351500 | 351000 | 99 |
| 474 | 20240311 | 113900 | 28858953000 | 351500 | 351500 | 351500 | 351000 | 158 |
| 475 | 20240311 | 113800 | 28803443500 | 351000 | 351500 | 351500 | 351000 | 204 |
| 476 | 20240311 | 113700 | 28731738500 | 351500 | 351500 | 351500 | 351000 | 50 |
| 477 | 20240311 | 113600 | 28714168500 | 351500 | 351500 | 351500 | 351000 | 109 |
| 478 | 20240311 | 113500 | 28675882000 | 351000 | 350500 | 351000 | 350500 | 522 |
| 479 | 20240311 | 113400 | 28492768500 | 350500 | 350500 | 350500 | 350000 | 48 |
| 480 | 20240311 | 113300 | 28475949000 | 350500 | 350500 | 350500 | 350500 | 54 |
| 481 | 20240311 | 113200 | 28457022000 | 350500 | 350500 | 350500 | 350500 | 140 |
| 482 | 20240311 | 113100 | 28407952000 | 350000 | 350500 | 350500 | 350000 | 311 |
| 483 | 20240311 | 113000 | 28299067000 | 350000 | 350500 | 350500 | 350000 | 42 |
| 484 | 20240311 | 112900 | 28284351000 | 350000 | 350500 | 350500 | 350000 | 157 |
| 485 | 20240311 | 112800 | 28229346000 | 350500 | 350500 | 350500 | 350000 | 195 |
| 486 | 20240311 | 112700 | 28161038500 | 350500 | 350500 | 350500 | 350000 | 45 |
| 487 | 20240311 | 112600 | 28145273500 | 350500 | 351000 | 351000 | 350000 | 417 |
| 488 | 20240311 | 112500 | 27999118000 | 351000 | 351000 | 351500 | 350500 | 189 |
| 489 | 20240311 | 112400 | 27932806500 | 351000 | 351500 | 351500 | 350500 | 260 |
| 490 | 20240311 | 112300 | 27841530500 | 351500 | 351000 | 351500 | 351000 | 574 |
| 491 | 20240311 | 112200 | 27639808500 | 351000 | 350500 | 351000 | 350500 | 126 |
| 492 | 20240311 | 112100 | 27595585500 | 350500 | 351000 | 351000 | 350500 | 129 |
| 493 | 20240311 | 112000 | 27550308000 | 351000 | 351000 | 351500 | 351000 | 74 |
| 494 | 20240311 | 111900 | 27524324000 | 351000 | 351500 | 351500 | 351000 | 259 |
| 495 | 20240311 | 111800 | 27433384500 | 351500 | 351000 | 351500 | 350500 | 347 |
| 496 | 20240311 | 111700 | 27311585500 | 351000 | 350500 | 351000 | 350500 | 222 |
| 497 | 20240311 | 111600 | 27233666000 | 351000 | 351000 | 351000 | 350500 | 282 |
| 498 | 20240311 | 111500 | 27134684500 | 351000 | 351000 | 351000 | 350500 | 196 |
| 499 | 20240311 | 111400 | 27065949000 | 350500 | 351000 | 351000 | 350500 | 161 |
| 500 | 20240311 | 111300 | 27009461500 | 351000 | 350500 | 351000 | 350500 | 55 |
| 501 | 20240311 | 111200 | 26990180500 | 350500 | 350500 | 350500 | 350000 | 81 |
| 502 | 20240311 | 111100 | 26961796500 | 350500 | 350500 | 351000 | 350000 | 175 |
| 503 | 20240311 | 111000 | 26900470500 | 350500 | 350500 | 350500 | 349500 | 209 |
| 504 | 20240311 | 110900 | 26827280500 | 350500 | 350500 | 350500 | 350000 | 72 |
| 505 | 20240311 | 110800 | 26802048000 | 350000 | 350500 | 350500 | 349500 | 325 |
| 506 | 20240311 | 110700 | 26688273000 | 350500 | 351500 | 351500 | 350000 | 641 |
| 507 | 20240311 | 110600 | 26463597500 | 351500 | 352500 | 352500 | 351000 | 902 |
| 508 | 20240311 | 110500 | 26146314000 | 352000 | 352000 | 352500 | 352000 | 137 |
| 509 | 20240311 | 110400 | 26098064500 | 352500 | 351500 | 352500 | 351500 | 228 |
| 510 | 20240311 | 110300 | 26017821500 | 352000 | 352000 | 352000 | 351500 | 157 |
| 511 | 20240311 | 110200 | 25962579500 | 351500 | 351500 | 352000 | 351000 | 195 |
| 512 | 20240311 | 110100 | 25893991500 | 351500 | 352000 | 352000 | 351000 | 233 |
| 513 | 20240311 | 110000 | 25812089500 | 352000 | 352000 | 352000 | 352000 | 158 |
| 514 | 20240311 | 105900 | 25756473500 | 352000 | 351500 | 352500 | 351500 | 232 |
| 515 | 20240311 | 105800 | 25674774500 | 351000 | 353000 | 353000 | 351000 | 938 |
| 516 | 20240311 | 105700 | 25344589000 | 353000 | 353000 | 353500 | 352500 | 507 |
| 517 | 20240311 | 105600 | 25165667000 | 352500 | 352500 | 353000 | 352500 | 454 |
| 518 | 20240311 | 105500 | 25005439000 | 353000 | 353000 | 353000 | 352500 | 372 |
| 519 | 20240311 | 105400 | 24874142000 | 353000 | 353500 | 353500 | 352500 | 197 |
| 520 | 20240311 | 105300 | 24804617000 | 353500 | 353000 | 353500 | 353000 | 538 |
| 521 | 20240311 | 105200 | 24614621500 | 353000 | 352500 | 353500 | 352500 | 3019 |
| 522 | 20240311 | 105100 | 23548928500 | 352500 | 352000 | 352500 | 352000 | 1083 |
| 523 | 20240311 | 105000 | 23167183500 | 352000 | 352000 | 352000 | 351500 | 1262 |
| 524 | 20240311 | 104900 | 22722974500 | 352000 | 351500 | 352000 | 351000 | 776 |
| 525 | 20240311 | 104800 | 22450170000 | 351000 | 351500 | 351500 | 351000 | 446 |
| 526 | 20240311 | 104700 | 22293456000 | 351000 | 351000 | 351500 | 351000 | 247 |
| 527 | 20240311 | 104600 | 22206699500 | 351500 | 350500 | 351500 | 350000 | 2653 |
| 528 | 20240311 | 104500 | 21275907000 | 350500 | 350500 | 350500 | 350000 | 110 |
| 529 | 20240311 | 104400 | 21237365500 | 350000 | 350000 | 350500 | 349500 | 493 |
| 530 | 20240311 | 104300 | 21064821500 | 350000 | 350000 | 350000 | 349500 | 137 |
| 531 | 20240311 | 104200 | 21016883500 | 350000 | 349500 | 350000 | 349500 | 183 |
| 532 | 20240311 | 104100 | 20952869500 | 349500 | 349000 | 350000 | 349000 | 545 |
| 533 | 20240311 | 104000 | 20762329000 | 349500 | 348500 | 349500 | 348500 | 210 |
| 534 | 20240311 | 103900 | 20689039500 | 349000 | 349000 | 349500 | 348500 | 723 |
| 535 | 20240311 | 103800 | 20436693000 | 349500 | 349500 | 349500 | 349000 | 258 |
| 536 | 20240311 | 103700 | 20346527500 | 349500 | 349500 | 349500 | 349000 | 26 |
| 537 | 20240311 | 103600 | 20337443000 | 349500 | 349500 | 349500 | 349000 | 135 |
| 538 | 20240311 | 103500 | 20290274500 | 349500 | 350000 | 350000 | 349000 | 1086 |
| 539 | 20240311 | 103400 | 19910618500 | 350500 | 351000 | 351000 | 350500 | 447 |
| 540 | 20240311 | 103300 | 19753915000 | 351000 | 350500 | 351000 | 350500 | 136 |
| 541 | 20240311 | 103200 | 19706204500 | 350500 | 351000 | 351000 | 350500 | 444 |
| 542 | 20240311 | 103100 | 19550448500 | 351000 | 351000 | 351000 | 350500 | 107 |
| 543 | 20240311 | 103000 | 19512900000 | 351000 | 351000 | 351000 | 350500 | 287 |
| 544 | 20240311 | 102900 | 19412229500 | 350500 | 351000 | 351000 | 350500 | 267 |
| 545 | 20240311 | 102800 | 19318526000 | 351000 | 350000 | 351000 | 349500 | 4196 |
| 546 | 20240311 | 102700 | 17849483500 | 349500 | 349500 | 350000 | 349500 | 483 |
| 547 | 20240311 | 102600 | 17680452000 | 349500 | 349500 | 350000 | 349500 | 782 |
| 548 | 20240311 | 102500 | 17407076500 | 349500 | 349500 | 350000 | 349000 | 426 |
| 549 | 20240311 | 102400 | 17258192000 | 349500 | 349500 | 349500 | 349000 | 256 |
| 550 | 20240311 | 102300 | 17168735500 | 349500 | 349500 | 349500 | 349000 | 111 |
| 551 | 20240311 | 102200 | 17129955000 | 349500 | 349000 | 349500 | 349000 | 229 |
| 552 | 20240311 | 102100 | 17049929500 | 349500 | 349000 | 349500 | 349000 | 1049 |
| 553 | 20240311 | 102000 | 16683314500 | 349500 | 349000 | 349500 | 349000 | 170 |
| 554 | 20240311 | 101900 | 16623960500 | 349000 | 349000 | 349000 | 348000 | 785 |
| 555 | 20240311 | 101800 | 16350025500 | 348500 | 348500 | 349000 | 348500 | 73 |
| 556 | 20240311 | 101700 | 16324560500 | 348500 | 348500 | 349000 | 348500 | 257 |
| 557 | 20240311 | 101600 | 16234961500 | 348500 | 348500 | 348500 | 348000 | 118 |
| 558 | 20240311 | 101500 | 16193842500 | 349000 | 349000 | 349000 | 348500 | 98 |
| 559 | 20240311 | 101400 | 16159664000 | 348500 | 348500 | 349000 | 348500 | 499 |
| 560 | 20240311 | 101300 | 15985621500 | 348500 | 348000 | 349000 | 348000 | 283 |
| 561 | 20240311 | 101200 | 15886933000 | 348500 | 349000 | 349000 | 348500 | 127 |
| 562 | 20240311 | 101100 | 15842648500 | 349000 | 348500 | 349000 | 348000 | 268 |
| 563 | 20240311 | 101000 | 15749228500 | 348500 | 347500 | 348500 | 347500 | 182 |
| 564 | 20240311 | 100900 | 15685847000 | 348000 | 347500 | 348000 | 347500 | 82 |
| 565 | 20240311 | 100800 | 15657311500 | 348000 | 348500 | 348500 | 347500 | 191 |
| 566 | 20240311 | 100700 | 15590835000 | 348500 | 348000 | 349000 | 348000 | 171 |
| 567 | 20240311 | 100600 | 15531239000 | 347500 | 349000 | 349000 | 347500 | 486 |
| 568 | 20240311 | 100500 | 15361992500 | 348500 | 350000 | 350000 | 348500 | 314 |
| 569 | 20240311 | 100400 | 15252365000 | 349500 | 349500 | 350000 | 349500 | 1873 |
| 570 | 20240311 | 100300 | 14597667500 | 349000 | 348500 | 349500 | 348000 | 717 |
| 571 | 20240311 | 100200 | 14347496000 | 348500 | 348000 | 348500 | 348000 | 282 |
| 572 | 20240311 | 100100 | 14249251000 | 348500 | 348500 | 348500 | 348000 | 71 |
| 573 | 20240311 | 100000 | 14224511000 | 348500 | 348000 | 348500 | 348000 | 300 |
| 574 | 20240311 | 095900 | 14119987500 | 348500 | 348500 | 348500 | 347500 | 661 |
| 575 | 20240311 | 095800 | 13890117500 | 348000 | 347500 | 348000 | 347500 | 267 |
| 576 | 20240311 | 095700 | 13797254000 | 347500 | 348000 | 348500 | 347500 | 162 |
| 577 | 20240311 | 095600 | 13740875500 | 348000 | 348500 | 349000 | 347500 | 493 |
| 578 | 20240311 | 095500 | 13569177500 | 348500 | 349000 | 349500 | 348000 | 654 |
| 579 | 20240311 | 095400 | 13340969500 | 349000 | 348500 | 349000 | 348500 | 1171 |
| 580 | 20240311 | 095300 | 12932419000 | 348500 | 348000 | 348500 | 348000 | 651 |
| 581 | 20240311 | 095200 | 12705702000 | 347500 | 347000 | 348000 | 346500 | 363 |
| 582 | 20240311 | 095100 | 12579665500 | 347000 | 346500 | 347000 | 346500 | 199 |
| 583 | 20240311 | 095000 | 12510679500 | 346500 | 347000 | 347000 | 346000 | 383 |
| 584 | 20240311 | 094900 | 12377933500 | 347000 | 346500 | 347000 | 346500 | 108 |
| 585 | 20240311 | 094800 | 12340471000 | 346500 | 346000 | 347000 | 346000 | 137 |
| 586 | 20240311 | 094700 | 12293008500 | 346500 | 345500 | 346500 | 345500 | 303 |
| 587 | 20240311 | 094600 | 12188194500 | 346000 | 347000 | 347000 | 345500 | 432 |
| 588 | 20240311 | 094500 | 12038683500 | 347000 | 348000 | 348000 | 346500 | 610 |
| 589 | 20240311 | 094400 | 11826633500 | 348500 | 348500 | 349000 | 348000 | 865 |
| 590 | 20240311 | 094300 | 11525204000 | 349000 | 349000 | 349000 | 348500 | 221 |
| 591 | 20240311 | 094200 | 11448122500 | 349000 | 349000 | 349000 | 348500 | 279 |
| 592 | 20240311 | 094100 | 11350755000 | 348500 | 349000 | 350000 | 348500 | 1996 |
| 593 | 20240311 | 094000 | 10653427500 | 349000 | 347500 | 349000 | 347500 | 1423 |
| 594 | 20240311 | 093900 | 10157257000 | 347500 | 348500 | 348500 | 347500 | 844 |
| 595 | 20240311 | 093800 | 9863486500 | 348000 | 349000 | 349000 | 348000 | 516 |
| 596 | 20240311 | 093700 | 9683814000 | 349000 | 349500 | 349500 | 348000 | 5914 |
| 597 | 20240311 | 093600 | 7619357000 | 349000 | 347500 | 349500 | 347500 | 2899 |
| 598 | 20240311 | 093500 | 6609217500 | 347000 | 346500 | 347500 | 346000 | 1301 |
| 599 | 20240311 | 093400 | 6157815500 | 346000 | 347000 | 347000 | 345500 | 935 |
| 600 | 20240311 | 093300 | 5834148500 | 346500 | 345500 | 347000 | 345000 | 1354 |
| 601 | 20240311 | 093200 | 5365886000 | 345000 | 345500 | 346000 | 345000 | 1038 |
| 602 | 20240311 | 093100 | 5007416000 | 345000 | 345000 | 345000 | 344500 | 1043 |
| 603 | 20240311 | 093000 | 4647744000 | 345000 | 344500 | 345000 | 344000 | 619 |
| 604 | 20240311 | 092900 | 4434452500 | 344500 | 343000 | 344500 | 343000 | 681 |
| 605 | 20240311 | 092800 | 4200363500 | 343000 | 343000 | 343500 | 343000 | 191 |
| 606 | 20240311 | 092700 | 4134778000 | 343000 | 342000 | 343500 | 342000 | 607 |
| 607 | 20240311 | 092600 | 3926716000 | 342000 | 342000 | 342500 | 342000 | 712 |
| 608 | 20240311 | 092500 | 3683123000 | 342000 | 341500 | 342000 | 341000 | 218 |
| 609 | 20240311 | 092400 | 3608664000 | 342000 | 340500 | 342500 | 340500 | 1375 |
| 610 | 20240311 | 092300 | 3138908000 | 340500 | 341500 | 341500 | 340500 | 329 |
| 611 | 20240311 | 092200 | 3026708500 | 341000 | 340000 | 341500 | 340000 | 180 |
| 612 | 20240311 | 092100 | 2965337500 | 341000 | 341000 | 341000 | 341000 | 65 |
| 613 | 20240311 | 092000 | 2943172500 | 340000 | 341000 | 341500 | 339500 | 741 |
| 614 | 20240311 | 091900 | 2690870000 | 341000 | 341500 | 341500 | 341000 | 240 |
| 615 | 20240311 | 091800 | 2608948500 | 341000 | 340500 | 341500 | 340500 | 289 |
| 616 | 20240311 | 091700 | 2510395000 | 341000 | 340500 | 341500 | 340000 | 552 |
| 617 | 20240311 | 091600 | 2322177500 | 340500 | 340000 | 340500 | 339500 | 485 |
| 618 | 20240311 | 091500 | 2157205500 | 340000 | 340500 | 341000 | 340000 | 283 |
| 619 | 20240311 | 091400 | 2060842500 | 340500 | 339000 | 340500 | 339000 | 497 |
| 620 | 20240311 | 091300 | 1891833000 | 339500 | 339500 | 340000 | 339000 | 386 |
| 621 | 20240311 | 091200 | 1760685500 | 339000 | 339500 | 339500 | 339000 | 257 |
| 622 | 20240311 | 091100 | 1673485000 | 339000 | 338500 | 339000 | 338500 | 490 |
| 623 | 20240311 | 091000 | 1507414000 | 338500 | 338500 | 339000 | 338500 | 212 |
| 624 | 20240311 | 090900 | 1435606000 | 338500 | 338500 | 339000 | 338500 | 208 |
| 625 | 20240311 | 090800 | 1365111500 | 338500 | 338000 | 339000 | 338000 | 107 |
| 626 | 20240311 | 090700 | 1328910500 | 338000 | 339000 | 339000 | 338000 | 394 |
| 627 | 20240311 | 090600 | 1195515500 | 339000 | 339000 | 339500 | 338500 | 521 |
| 628 | 20240311 | 090500 | 1018898000 | 339500 | 340000 | 340500 | 339000 | 323 |
| 629 | 20240311 | 090400 | 909154000 | 340000 | 339000 | 340000 | 338500 | 353 |
| 630 | 20240311 | 090300 | 789237000 | 339000 | 338500 | 340500 | 338000 | 565 |
| 631 | 20240311 | 090200 | 597539000 | 338500 | 336000 | 338500 | 335500 | 627 |
| 632 | 20240311 | 090100 | 386205000 | 336000 | 335000 | 337000 | 334500 | 435 |
| 633 | 20240311 | 090000 | 240102500 | 335000 | 336000 | 336000 | 334500 | 710 |