35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 9612 |
| 3 | 20240308 | 185500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20240308 | 185400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20240308 | 185300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20240308 | 185200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20240308 | 185100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20240308 | 185000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20240308 | 184900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20240308 | 184800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20240308 | 184700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20240308 | 184600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20240308 | 184500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20240308 | 184400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20240308 | 184300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20240308 | 184200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20240308 | 184100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20240308 | 184000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20240308 | 183900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20240308 | 183800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20240308 | 183700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20240308 | 183600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20240308 | 183500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20240308 | 183400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20240308 | 183300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20240308 | 183200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20240308 | 183100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20240308 | 183000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20240308 | 182900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20240308 | 182800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20240308 | 182700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20240308 | 182600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 9612 |
| 33 | 20240308 | 182500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20240308 | 182400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20240308 | 182300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20240308 | 182200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20240308 | 182100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20240308 | 182000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20240308 | 181900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20240308 | 181800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20240308 | 181700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20240308 | 181600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20240308 | 181500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20240308 | 181400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20240308 | 181300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20240308 | 181200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20240308 | 181100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20240308 | 181000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20240308 | 180900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20240308 | 180800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20240308 | 180700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20240308 | 180600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20240308 | 180500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20240308 | 180400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20240308 | 180300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20240308 | 180200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20240308 | 180100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20240308 | 180000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20240308 | 175900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20240308 | 175800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20240308 | 175700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20240308 | 175600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 9612 |
| 63 | 20240308 | 175500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20240308 | 175400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20240308 | 175300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20240308 | 175200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20240308 | 175100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20240308 | 175000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20240308 | 174900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20240308 | 174800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20240308 | 174700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20240308 | 174600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20240308 | 174500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20240308 | 174400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20240308 | 174300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20240308 | 174200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20240308 | 174100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20240308 | 174000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20240308 | 173900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20240308 | 173800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20240308 | 173700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20240308 | 173600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20240308 | 173500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20240308 | 173400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20240308 | 173300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20240308 | 173200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20240308 | 173100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20240308 | 173000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20240308 | 172900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20240308 | 172800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20240308 | 172700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20240308 | 172600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 9612 |
| 93 | 20240308 | 172500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20240308 | 172400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20240308 | 172300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20240308 | 172200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20240308 | 172100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20240308 | 172000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20240308 | 171900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20240308 | 171800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20240308 | 171700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20240308 | 171600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20240308 | 171500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20240308 | 171400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20240308 | 171300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20240308 | 171200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20240308 | 171100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20240308 | 171000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20240308 | 170900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20240308 | 170800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20240308 | 170700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20240308 | 170600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20240308 | 170500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20240308 | 170400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20240308 | 170300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20240308 | 170200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20240308 | 170100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20240308 | 170000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20240308 | 165900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20240308 | 165800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20240308 | 165700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20240308 | 165600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 9612 |
| 123 | 20240308 | 165500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20240308 | 165400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20240308 | 165300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20240308 | 165200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20240308 | 165100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20240308 | 165000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20240308 | 164900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20240308 | 164800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20240308 | 164700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20240308 | 164600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20240308 | 164500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20240308 | 164400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20240308 | 164300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20240308 | 164200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20240308 | 164100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20240308 | 164000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20240308 | 163900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20240308 | 163800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20240308 | 163700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20240308 | 163600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20240308 | 163500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20240308 | 163400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20240308 | 163300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20240308 | 163200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20240308 | 163100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20240308 | 163000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20240308 | 162900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20240308 | 162800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20240308 | 162700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20240308 | 162600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 9612 |
| 153 | 20240308 | 162500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20240308 | 162400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20240308 | 162300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20240308 | 162200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20240308 | 162100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20240308 | 162000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20240308 | 161900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20240308 | 161800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20240308 | 161700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20240308 | 161600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20240308 | 161500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20240308 | 161400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20240308 | 161300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20240308 | 161200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20240308 | 161100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20240308 | 161000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20240308 | 160900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20240308 | 160800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20240308 | 160700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20240308 | 160600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20240308 | 160500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20240308 | 160400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20240308 | 160300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20240308 | 160200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20240308 | 160100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20240308 | 160000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20240308 | 155900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20240308 | 155800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20240308 | 155700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20240308 | 155600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 9612 |
| 183 | 20240308 | 155500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20240308 | 155400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20240308 | 155300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20240308 | 155200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20240308 | 155100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20240308 | 155000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20240308 | 154900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20240308 | 154800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20240308 | 154700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20240308 | 154600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20240308 | 154500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 194 | 20240308 | 154400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20240308 | 154300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20240308 | 154200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 197 | 20240308 | 154100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 198 | 20240308 | 154000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 199 | 20240308 | 153900 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 200 | 20240308 | 153800 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 201 | 20240308 | 153700 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 202 | 20240308 | 153600 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 203 | 20240308 | 153500 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 204 | 20240308 | 153400 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 205 | 20240308 | 153300 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 206 | 20240308 | 153200 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 207 | 20240308 | 153100 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 208 | 20240308 | 153000 | 50678368000 | 253000 | 253000 | 253000 | 253000 | 9612 |
| 209 | 20240308 | 152900 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 210 | 20240308 | 152800 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 211 | 20240308 | 152700 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 212 | 20240308 | 152600 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 213 | 20240308 | 152500 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 214 | 20240308 | 152400 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 215 | 20240308 | 152300 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 216 | 20240308 | 152200 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 217 | 20240308 | 152100 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 218 | 20240308 | 152000 | 48246532000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 219 | 20240308 | 151900 | 48246532000 | 253500 | 254000 | 254500 | 253500 | 414 |
| 220 | 20240308 | 151800 | 48141464500 | 254000 | 253500 | 254000 | 253500 | 1485 |
| 221 | 20240308 | 151700 | 47764444000 | 254000 | 253500 | 254000 | 253500 | 692 |
| 222 | 20240308 | 151600 | 47588765000 | 253500 | 253500 | 254000 | 253500 | 611 |
| 223 | 20240308 | 151500 | 47433700000 | 254000 | 253500 | 254000 | 253500 | 714 |
| 224 | 20240308 | 151400 | 47252430500 | 254000 | 254000 | 254000 | 253500 | 842 |
| 225 | 20240308 | 151300 | 47038769500 | 254000 | 253500 | 254000 | 253500 | 434 |
| 226 | 20240308 | 151200 | 46928597500 | 253500 | 253500 | 254000 | 253500 | 460 |
| 227 | 20240308 | 151100 | 46811806000 | 253500 | 253500 | 254000 | 253500 | 517 |
| 228 | 20240308 | 151000 | 46680535000 | 254000 | 254000 | 254000 | 253500 | 551 |
| 229 | 20240308 | 150900 | 46540607500 | 254000 | 254000 | 254000 | 253500 | 826 |
| 230 | 20240308 | 150800 | 46330992000 | 254000 | 253500 | 254000 | 253500 | 632 |
| 231 | 20240308 | 150700 | 46170560500 | 254000 | 254000 | 254000 | 253500 | 495 |
| 232 | 20240308 | 150600 | 46044857500 | 254000 | 253500 | 254000 | 253500 | 718 |
| 233 | 20240308 | 150500 | 45862544500 | 253500 | 253500 | 254000 | 253500 | 651 |
| 234 | 20240308 | 150400 | 45697260000 | 254000 | 253500 | 254000 | 253500 | 1055 |
| 235 | 20240308 | 150300 | 45429340000 | 254000 | 254000 | 254000 | 253500 | 507 |
| 236 | 20240308 | 150200 | 45300604500 | 254000 | 254000 | 254000 | 253500 | 419 |
| 237 | 20240308 | 150100 | 45194239000 | 254000 | 254000 | 254000 | 253500 | 417 |
| 238 | 20240308 | 150000 | 45088386000 | 254000 | 253500 | 254000 | 253500 | 520 |
| 239 | 20240308 | 145900 | 44956376000 | 253500 | 253500 | 254000 | 253500 | 479 |
| 240 | 20240308 | 145800 | 44834804000 | 253500 | 254000 | 254000 | 253500 | 307 |
| 241 | 20240308 | 145700 | 44756870000 | 254000 | 253500 | 254000 | 253500 | 1967 |
| 242 | 20240308 | 145600 | 44257923500 | 254000 | 254000 | 254000 | 253500 | 429 |
| 243 | 20240308 | 145500 | 44149118000 | 254000 | 253500 | 254000 | 253500 | 102 |
| 244 | 20240308 | 145400 | 44123246500 | 253500 | 253500 | 254000 | 253500 | 228 |
| 245 | 20240308 | 145300 | 44065422000 | 254000 | 253500 | 254000 | 253500 | 350 |
| 246 | 20240308 | 145200 | 43976553500 | 253500 | 252500 | 254000 | 252500 | 4113 |
| 247 | 20240308 | 145100 | 42934934000 | 253000 | 252500 | 253000 | 252500 | 734 |
| 248 | 20240308 | 145000 | 42749442000 | 252500 | 253000 | 253000 | 252500 | 777 |
| 249 | 20240308 | 144900 | 42553206500 | 253000 | 252500 | 253000 | 252000 | 210 |
| 250 | 20240308 | 144800 | 42500156500 | 252500 | 252500 | 253000 | 252500 | 194 |
| 251 | 20240308 | 144700 | 42451131500 | 253000 | 252500 | 253000 | 252500 | 229 |
| 252 | 20240308 | 144600 | 42393261000 | 252500 | 253000 | 253000 | 252500 | 380 |
| 253 | 20240308 | 144500 | 42297298000 | 253000 | 253000 | 253000 | 252500 | 259 |
| 254 | 20240308 | 144400 | 42231854000 | 253000 | 252500 | 253000 | 252500 | 374 |
| 255 | 20240308 | 144300 | 42137361000 | 252500 | 252500 | 253000 | 252500 | 230 |
| 256 | 20240308 | 144200 | 42079240000 | 252500 | 252500 | 253000 | 252000 | 389 |
| 257 | 20240308 | 144100 | 41981014000 | 252500 | 252500 | 252500 | 252000 | 2576 |
| 258 | 20240308 | 144000 | 41331820000 | 252500 | 252000 | 252500 | 252000 | 345 |
| 259 | 20240308 | 143900 | 41244836500 | 252500 | 252500 | 252500 | 252000 | 339 |
| 260 | 20240308 | 143800 | 41159359000 | 252500 | 252500 | 253000 | 252000 | 421 |
| 261 | 20240308 | 143700 | 41053111500 | 253000 | 253000 | 253000 | 252000 | 2823 |
| 262 | 20240308 | 143600 | 40340708500 | 252500 | 253000 | 253000 | 252000 | 276 |
| 263 | 20240308 | 143500 | 40270997500 | 253000 | 252500 | 253000 | 252000 | 273 |
| 264 | 20240308 | 143400 | 40202026000 | 252500 | 253000 | 253000 | 252000 | 380 |
| 265 | 20240308 | 143300 | 40106068000 | 252500 | 253000 | 253000 | 252500 | 284 |
| 266 | 20240308 | 143200 | 40034304000 | 253000 | 253000 | 253000 | 252500 | 321 |
| 267 | 20240308 | 143100 | 39953193000 | 252500 | 252500 | 253000 | 252500 | 171 |
| 268 | 20240308 | 143000 | 39909973000 | 253000 | 252500 | 253000 | 252500 | 209 |
| 269 | 20240308 | 142900 | 39857116500 | 252500 | 252500 | 253000 | 252500 | 188 |
| 270 | 20240308 | 142800 | 39809587000 | 252500 | 252500 | 253000 | 252500 | 237 |
| 271 | 20240308 | 142700 | 39749687000 | 252500 | 252500 | 253000 | 252500 | 127 |
| 272 | 20240308 | 142600 | 39717586000 | 253000 | 253000 | 253000 | 252500 | 136 |
| 273 | 20240308 | 142500 | 39683236500 | 253000 | 252000 | 253000 | 252000 | 1564 |
| 274 | 20240308 | 142400 | 39288179500 | 252500 | 253000 | 253000 | 252000 | 1974 |
| 275 | 20240308 | 142300 | 38789772000 | 252500 | 252500 | 253000 | 252500 | 154 |
| 276 | 20240308 | 142200 | 38750854500 | 252500 | 253000 | 253500 | 252500 | 1395 |
| 277 | 20240308 | 142100 | 38397954500 | 253500 | 253500 | 253500 | 253000 | 397 |
| 278 | 20240308 | 142000 | 38297465500 | 253500 | 253500 | 253500 | 253000 | 130 |
| 279 | 20240308 | 141900 | 38264526500 | 253500 | 253000 | 253500 | 253000 | 119 |
| 280 | 20240308 | 141800 | 38234416000 | 253000 | 253500 | 253500 | 253000 | 145 |
| 281 | 20240308 | 141700 | 38197696000 | 253000 | 253000 | 253500 | 253000 | 189 |
| 282 | 20240308 | 141600 | 38149852000 | 253500 | 253000 | 253500 | 253000 | 212 |
| 283 | 20240308 | 141500 | 38096168500 | 253000 | 253000 | 253500 | 253000 | 915 |
| 284 | 20240308 | 141400 | 37864656500 | 253500 | 253500 | 253500 | 253000 | 228 |
| 285 | 20240308 | 141300 | 37806918500 | 253000 | 253500 | 253500 | 253000 | 140 |
| 286 | 20240308 | 141200 | 37771459000 | 253500 | 253500 | 253500 | 253000 | 177 |
| 287 | 20240308 | 141100 | 37726638000 | 253500 | 253500 | 253500 | 253000 | 132 |
| 288 | 20240308 | 141000 | 37693213000 | 253000 | 253500 | 253500 | 253000 | 239 |
| 289 | 20240308 | 140900 | 37632696000 | 253000 | 253500 | 253500 | 253000 | 136 |
| 290 | 20240308 | 140800 | 37598248500 | 253500 | 253000 | 253500 | 253000 | 147 |
| 291 | 20240308 | 140700 | 37561017000 | 253000 | 253500 | 253500 | 253000 | 118 |
| 292 | 20240308 | 140600 | 37531149500 | 253500 | 253000 | 253500 | 253000 | 204 |
| 293 | 20240308 | 140500 | 37479488000 | 253500 | 253000 | 253500 | 253000 | 110 |
| 294 | 20240308 | 140400 | 37451618000 | 253500 | 253500 | 253500 | 253000 | 155 |
| 295 | 20240308 | 140300 | 37412345500 | 253000 | 253500 | 253500 | 253000 | 48 |
| 296 | 20240308 | 140200 | 37400181000 | 253000 | 253500 | 253500 | 253000 | 157 |
| 297 | 20240308 | 140100 | 37360418500 | 253000 | 253000 | 253500 | 253000 | 179 |
| 298 | 20240308 | 140000 | 37315053000 | 253500 | 253000 | 253500 | 253000 | 92 |
| 299 | 20240308 | 135900 | 37291737500 | 253500 | 253500 | 253500 | 253000 | 76 |
| 300 | 20240308 | 135800 | 37272489500 | 253500 | 252500 | 253500 | 252500 | 1603 |
| 301 | 20240308 | 135700 | 36866894500 | 252500 | 253000 | 253000 | 252500 | 124 |
| 302 | 20240308 | 135600 | 36835568500 | 252500 | 252500 | 253000 | 252500 | 59 |
| 303 | 20240308 | 135500 | 36820655000 | 253000 | 252500 | 253000 | 252500 | 75 |
| 304 | 20240308 | 135400 | 36801697000 | 253000 | 253000 | 253000 | 252500 | 61 |
| 305 | 20240308 | 135300 | 36786271500 | 252500 | 253000 | 253000 | 252500 | 142 |
| 306 | 20240308 | 135200 | 36750396000 | 253000 | 253000 | 253000 | 252500 | 148 |
| 307 | 20240308 | 135100 | 36712969000 | 253000 | 252000 | 253000 | 252000 | 1719 |
| 308 | 20240308 | 135000 | 36278854000 | 252000 | 252000 | 252500 | 252000 | 295 |
| 309 | 20240308 | 134900 | 36204491000 | 252500 | 252000 | 252500 | 252000 | 768 |
| 310 | 20240308 | 134800 | 36010612000 | 252500 | 252500 | 252500 | 252000 | 44 |
| 311 | 20240308 | 134700 | 35999508000 | 252500 | 252500 | 252500 | 252000 | 184 |
| 312 | 20240308 | 134600 | 35953125500 | 252000 | 252000 | 252500 | 252000 | 2067 |
| 313 | 20240308 | 134500 | 35432230000 | 252000 | 253000 | 253000 | 252000 | 173 |
| 314 | 20240308 | 134400 | 35388550500 | 252500 | 252500 | 253000 | 252500 | 2051 |
| 315 | 20240308 | 134300 | 34870662500 | 252500 | 253000 | 253000 | 252500 | 49 |
| 316 | 20240308 | 134200 | 34858280000 | 253000 | 253500 | 253500 | 252500 | 2210 |
| 317 | 20240308 | 134100 | 34299182500 | 253000 | 253000 | 253500 | 253000 | 53 |
| 318 | 20240308 | 134000 | 34285763000 | 253000 | 253000 | 253500 | 253000 | 121 |
| 319 | 20240308 | 133900 | 34255132500 | 253000 | 253000 | 253500 | 253000 | 143 |
| 320 | 20240308 | 133800 | 34218939000 | 253000 | 253000 | 253500 | 253000 | 54 |
| 321 | 20240308 | 133700 | 34205261000 | 253000 | 253000 | 253500 | 253000 | 138 |
| 322 | 20240308 | 133600 | 34170311500 | 253500 | 253000 | 253500 | 253000 | 155 |
| 323 | 20240308 | 133500 | 34131088500 | 253000 | 253500 | 254000 | 253000 | 1578 |
| 324 | 20240308 | 133400 | 33731032500 | 253500 | 254000 | 254000 | 253500 | 148 |
| 325 | 20240308 | 133300 | 33693474500 | 254000 | 254000 | 254000 | 253500 | 91 |
| 326 | 20240308 | 133200 | 33670372000 | 254000 | 253500 | 254000 | 253500 | 34 |
| 327 | 20240308 | 133100 | 33661747500 | 253500 | 253500 | 254000 | 253500 | 94 |
| 328 | 20240308 | 133000 | 33637881500 | 254000 | 253500 | 254000 | 253500 | 174 |
| 329 | 20240308 | 132900 | 33593744500 | 253500 | 254000 | 254000 | 253500 | 161 |
| 330 | 20240308 | 132800 | 33552888500 | 253500 | 253500 | 254000 | 253500 | 59 |
| 331 | 20240308 | 132700 | 33537910000 | 254000 | 253500 | 254000 | 253500 | 175 |
| 332 | 20240308 | 132600 | 33493498000 | 253500 | 254000 | 254000 | 253500 | 88 |
| 333 | 20240308 | 132500 | 33471179500 | 254000 | 253500 | 254000 | 253500 | 29 |
| 334 | 20240308 | 132400 | 33463819000 | 254000 | 253500 | 254000 | 253500 | 74 |
| 335 | 20240308 | 132300 | 33445042000 | 253500 | 253000 | 254000 | 253000 | 956 |
| 336 | 20240308 | 132200 | 33202686500 | 253000 | 253000 | 253500 | 253000 | 141 |
| 337 | 20240308 | 132100 | 33167000500 | 253500 | 253500 | 253500 | 253000 | 226 |
| 338 | 20240308 | 132000 | 33109746000 | 253000 | 253000 | 253500 | 253000 | 132 |
| 339 | 20240308 | 131900 | 33076295000 | 253500 | 253500 | 253500 | 253000 | 165 |
| 340 | 20240308 | 131800 | 33034526000 | 253500 | 253000 | 253500 | 253000 | 185 |
| 341 | 20240308 | 131700 | 32987641000 | 253000 | 253500 | 254000 | 253000 | 1145 |
| 342 | 20240308 | 131600 | 32697864500 | 253000 | 254000 | 254000 | 253000 | 2284 |
| 343 | 20240308 | 131500 | 32118862000 | 254000 | 253500 | 254000 | 253500 | 533 |
| 344 | 20240308 | 131400 | 31983738500 | 254000 | 254000 | 254000 | 253500 | 127 |
| 345 | 20240308 | 131300 | 31951515000 | 254000 | 253500 | 254000 | 253500 | 25 |
| 346 | 20240308 | 131200 | 31945169000 | 254000 | 253500 | 254000 | 253500 | 40 |
| 347 | 20240308 | 131100 | 31935018000 | 254000 | 253500 | 254000 | 253500 | 19 |
| 348 | 20240308 | 131000 | 31930193500 | 253500 | 254000 | 254000 | 253500 | 50 |
| 349 | 20240308 | 130900 | 31917506500 | 254000 | 254000 | 254500 | 253500 | 3754 |
| 350 | 20240308 | 130800 | 30964757000 | 254000 | 254500 | 254500 | 254000 | 91 |
| 351 | 20240308 | 130700 | 30941621000 | 254500 | 254500 | 254500 | 254000 | 80 |
| 352 | 20240308 | 130600 | 30921280500 | 254500 | 254000 | 254500 | 254000 | 146 |
| 353 | 20240308 | 130500 | 30884183000 | 254500 | 254500 | 254500 | 254000 | 77 |
| 354 | 20240308 | 130400 | 30864607000 | 254000 | 254500 | 254500 | 254000 | 48 |
| 355 | 20240308 | 130300 | 30852408500 | 254000 | 254500 | 254500 | 254000 | 38 |
| 356 | 20240308 | 130200 | 30842750500 | 254000 | 254000 | 254500 | 254000 | 191 |
| 357 | 20240308 | 130100 | 30794227000 | 254000 | 254500 | 254500 | 254000 | 83 |
| 358 | 20240308 | 130000 | 30773134000 | 254000 | 254500 | 254500 | 254000 | 93 |
| 359 | 20240308 | 125900 | 30749492500 | 254500 | 254000 | 254500 | 254000 | 314 |
| 360 | 20240308 | 125800 | 30669733500 | 254000 | 255000 | 255000 | 254000 | 1796 |
| 361 | 20240308 | 125700 | 30212789000 | 254500 | 255000 | 255000 | 254500 | 46 |
| 362 | 20240308 | 125600 | 30201061500 | 254500 | 255000 | 255000 | 254500 | 683 |
| 363 | 20240308 | 125500 | 30027211000 | 254500 | 255000 | 255000 | 254500 | 88 |
| 364 | 20240308 | 125400 | 30004807500 | 255000 | 254500 | 255000 | 254500 | 46 |
| 365 | 20240308 | 125300 | 29993089000 | 255000 | 254500 | 255000 | 254500 | 670 |
| 366 | 20240308 | 125200 | 29822564500 | 254500 | 255000 | 255000 | 254500 | 950 |
| 367 | 20240308 | 125100 | 29580766500 | 255000 | 254500 | 255000 | 254500 | 55 |
| 368 | 20240308 | 125000 | 29566749000 | 254500 | 254500 | 255000 | 254500 | 128 |
| 369 | 20240308 | 124900 | 29534141000 | 254500 | 255000 | 255000 | 254500 | 168 |
| 370 | 20240308 | 124800 | 29491371000 | 254500 | 255000 | 255000 | 254500 | 81 |
| 371 | 20240308 | 124700 | 29470738000 | 254500 | 255000 | 255000 | 254500 | 94 |
| 372 | 20240308 | 124600 | 29446792500 | 254500 | 255000 | 255000 | 254500 | 100 |
| 373 | 20240308 | 124500 | 29421306500 | 255000 | 254500 | 255000 | 254500 | 80 |
| 374 | 20240308 | 124400 | 29400934000 | 254500 | 254500 | 255000 | 254500 | 547 |
| 375 | 20240308 | 124300 | 29261460500 | 255000 | 255000 | 255000 | 254500 | 41 |
| 376 | 20240308 | 124200 | 29251012000 | 254500 | 255000 | 255000 | 254500 | 48 |
| 377 | 20240308 | 124100 | 29238784000 | 255000 | 254500 | 255000 | 254500 | 41 |
| 378 | 20240308 | 124000 | 29228338500 | 255000 | 255000 | 255000 | 254500 | 67 |
| 379 | 20240308 | 123900 | 29211260500 | 254500 | 255000 | 255000 | 254500 | 53 |
| 380 | 20240308 | 123800 | 29197753500 | 255000 | 254500 | 255000 | 254000 | 1425 |
| 381 | 20240308 | 123700 | 28834948000 | 254500 | 254500 | 254500 | 254000 | 25 |
| 382 | 20240308 | 123600 | 28828590500 | 254500 | 254500 | 254500 | 254000 | 46 |
| 383 | 20240308 | 123500 | 28816884000 | 254500 | 254000 | 254500 | 254000 | 36 |
| 384 | 20240308 | 123400 | 28807725500 | 254500 | 254500 | 254500 | 254000 | 744 |
| 385 | 20240308 | 123300 | 28618730500 | 254500 | 254500 | 254500 | 254000 | 1568 |
| 386 | 20240308 | 123200 | 28220396500 | 254500 | 254000 | 254500 | 254000 | 685 |
| 387 | 20240308 | 123100 | 28046395500 | 254000 | 254500 | 254500 | 254000 | 23 |
| 388 | 20240308 | 123000 | 28040543500 | 254000 | 253500 | 254500 | 253500 | 2328 |
| 389 | 20240308 | 122900 | 27449222000 | 253000 | 253500 | 254000 | 253000 | 457 |
| 390 | 20240308 | 122800 | 27333359000 | 253500 | 253500 | 254000 | 253500 | 79 |
| 391 | 20240308 | 122700 | 27313311000 | 253500 | 254000 | 254000 | 253500 | 84 |
| 392 | 20240308 | 122600 | 27292004000 | 254000 | 253500 | 254000 | 253500 | 73 |
| 393 | 20240308 | 122500 | 27273485000 | 254000 | 253500 | 254000 | 253500 | 73 |
| 394 | 20240308 | 122400 | 27254966500 | 253500 | 253500 | 254000 | 253500 | 549 |
| 395 | 20240308 | 122300 | 27115773500 | 253500 | 254000 | 254000 | 253500 | 58 |
| 396 | 20240308 | 122200 | 27101055000 | 254000 | 252500 | 254000 | 252500 | 1898 |
| 397 | 20240308 | 122100 | 26620018000 | 253000 | 253000 | 253500 | 253000 | 1311 |
| 398 | 20240308 | 122000 | 26288248000 | 253000 | 253000 | 253500 | 253000 | 242 |
| 399 | 20240308 | 121900 | 26226979500 | 253500 | 253000 | 253500 | 253000 | 99 |
| 400 | 20240308 | 121800 | 26201920500 | 253500 | 253000 | 253500 | 253000 | 121 |
| 401 | 20240308 | 121700 | 26171260500 | 253500 | 253000 | 253500 | 253000 | 231 |
| 402 | 20240308 | 121600 | 26112778000 | 253500 | 253000 | 253500 | 253000 | 375 |
| 403 | 20240308 | 121500 | 26017752500 | 253000 | 253500 | 253500 | 253000 | 49 |
| 404 | 20240308 | 121400 | 26005349500 | 253500 | 253500 | 253500 | 253000 | 123 |
| 405 | 20240308 | 121300 | 25974184500 | 253500 | 253000 | 253500 | 253000 | 339 |
| 406 | 20240308 | 121200 | 25888286500 | 253500 | 253500 | 253500 | 253000 | 129 |
| 407 | 20240308 | 121100 | 25855605000 | 253500 | 253000 | 253500 | 253000 | 15 |
| 408 | 20240308 | 121000 | 25851804000 | 253500 | 253000 | 253500 | 253000 | 157 |
| 409 | 20240308 | 120900 | 25812042500 | 253000 | 253500 | 253500 | 253000 | 98 |
| 410 | 20240308 | 120800 | 25787214500 | 253500 | 253500 | 253500 | 253000 | 102 |
| 411 | 20240308 | 120700 | 25761363500 | 253500 | 253500 | 253500 | 253000 | 68 |
| 412 | 20240308 | 120600 | 25744150500 | 253500 | 253500 | 253500 | 253000 | 126 |
| 413 | 20240308 | 120500 | 25712228500 | 253500 | 253500 | 253500 | 253000 | 279 |
| 414 | 20240308 | 120400 | 25641528000 | 253500 | 253500 | 253500 | 253000 | 635 |
| 415 | 20240308 | 120300 | 25480765000 | 253000 | 253500 | 253500 | 253000 | 150 |
| 416 | 20240308 | 120200 | 25442804000 | 253000 | 253000 | 253500 | 253000 | 93 |
| 417 | 20240308 | 120100 | 25419242000 | 253500 | 253500 | 254000 | 253500 | 734 |
| 418 | 20240308 | 120000 | 25233139000 | 254000 | 253500 | 254000 | 253500 | 52 |
| 419 | 20240308 | 115900 | 25219947000 | 254000 | 254500 | 254500 | 253500 | 511 |
| 420 | 20240308 | 115800 | 25090152500 | 254500 | 254500 | 254500 | 254000 | 132 |
| 421 | 20240308 | 115700 | 25056586500 | 254000 | 254500 | 254500 | 254000 | 138 |
| 422 | 20240308 | 115600 | 25021494000 | 254500 | 254000 | 254500 | 254000 | 27 |
| 423 | 20240308 | 115500 | 25014628000 | 254500 | 254000 | 254500 | 254000 | 243 |
| 424 | 20240308 | 115400 | 24952870000 | 254000 | 254000 | 254500 | 254000 | 90 |
| 425 | 20240308 | 115300 | 24929972500 | 254000 | 254000 | 254500 | 254000 | 89 |
| 426 | 20240308 | 115200 | 24907329500 | 254500 | 254000 | 254500 | 254000 | 71 |
| 427 | 20240308 | 115100 | 24889264500 | 254000 | 254000 | 254500 | 254000 | 90 |
| 428 | 20240308 | 115000 | 24866369500 | 254000 | 254500 | 254500 | 254000 | 90 |
| 429 | 20240308 | 114900 | 24843473500 | 254000 | 254000 | 254500 | 254000 | 193 |
| 430 | 20240308 | 114800 | 24794410000 | 254500 | 253500 | 254500 | 253500 | 3232 |
| 431 | 20240308 | 114700 | 23974378000 | 253000 | 254000 | 254000 | 253000 | 288 |
| 432 | 20240308 | 114600 | 23901386000 | 253500 | 253500 | 254000 | 253500 | 112 |
| 433 | 20240308 | 114500 | 23872961000 | 253500 | 253500 | 254000 | 253500 | 149 |
| 434 | 20240308 | 114400 | 23835153000 | 254000 | 254000 | 254000 | 253500 | 94 |
| 435 | 20240308 | 114300 | 23811311000 | 254000 | 253500 | 254000 | 253500 | 364 |
| 436 | 20240308 | 114200 | 23719004000 | 253500 | 254500 | 254500 | 253500 | 541 |
| 437 | 20240308 | 114100 | 23581615000 | 254000 | 254500 | 254500 | 254000 | 358 |
| 438 | 20240308 | 114000 | 23490643000 | 254000 | 254000 | 254500 | 254000 | 113 |
| 439 | 20240308 | 113900 | 23461927000 | 254500 | 254000 | 254500 | 254000 | 94 |
| 440 | 20240308 | 113800 | 23438009000 | 254000 | 254500 | 254500 | 254000 | 156 |
| 441 | 20240308 | 113700 | 23398352000 | 254500 | 254500 | 254500 | 254000 | 158 |
| 442 | 20240308 | 113600 | 23358178000 | 254500 | 254500 | 254500 | 254000 | 13 |
| 443 | 20240308 | 113500 | 23354872000 | 254500 | 254000 | 254500 | 254000 | 134 |
| 444 | 20240308 | 113400 | 23320793500 | 254000 | 254000 | 254500 | 254000 | 128 |
| 445 | 20240308 | 113300 | 23288252000 | 254000 | 255000 | 255000 | 254000 | 1400 |
| 446 | 20240308 | 113200 | 22931936500 | 255000 | 254500 | 255000 | 254500 | 129 |
| 447 | 20240308 | 113100 | 22899096500 | 254500 | 254500 | 255000 | 254500 | 166 |
| 448 | 20240308 | 113000 | 22856813500 | 254500 | 255000 | 255000 | 254500 | 165 |
| 449 | 20240308 | 112900 | 22814755000 | 254500 | 254500 | 255000 | 254500 | 401 |
| 450 | 20240308 | 112800 | 22712685000 | 255000 | 254500 | 255000 | 254500 | 137 |
| 451 | 20240308 | 112700 | 22677765000 | 254500 | 255000 | 255000 | 254500 | 193 |
| 452 | 20240308 | 112600 | 22628609500 | 254500 | 255000 | 255000 | 254500 | 221 |
| 453 | 20240308 | 112500 | 22572337000 | 254500 | 254500 | 255000 | 254500 | 993 |
| 454 | 20240308 | 112400 | 22319602500 | 255000 | 255000 | 255000 | 254500 | 89 |
| 455 | 20240308 | 112300 | 22296918000 | 255000 | 254500 | 255000 | 254500 | 171 |
| 456 | 20240308 | 112200 | 22253358500 | 255000 | 255000 | 255000 | 254500 | 167 |
| 457 | 20240308 | 112100 | 22210789000 | 255000 | 254500 | 255000 | 254500 | 61 |
| 458 | 20240308 | 112000 | 22195248500 | 254500 | 254500 | 255000 | 254500 | 195 |
| 459 | 20240308 | 111900 | 22145588000 | 255000 | 254500 | 255000 | 254500 | 77 |
| 460 | 20240308 | 111800 | 22125956000 | 255000 | 254500 | 255000 | 254500 | 229 |
| 461 | 20240308 | 111700 | 22067594000 | 254500 | 255000 | 255000 | 254500 | 122 |
| 462 | 20240308 | 111600 | 22036530000 | 254500 | 255000 | 255000 | 254500 | 102 |
| 463 | 20240308 | 111500 | 22010539000 | 254500 | 254500 | 255000 | 254500 | 193 |
| 464 | 20240308 | 111400 | 21961379500 | 255000 | 254500 | 255000 | 254500 | 286 |
| 465 | 20240308 | 111300 | 21888565000 | 255000 | 255000 | 255000 | 254500 | 67 |
| 466 | 20240308 | 111200 | 21871495500 | 255000 | 255000 | 255000 | 254500 | 131 |
| 467 | 20240308 | 111100 | 21838127000 | 255000 | 254000 | 255000 | 254000 | 237 |
| 468 | 20240308 | 111000 | 21777777000 | 254000 | 254500 | 255000 | 254000 | 332 |
| 469 | 20240308 | 110900 | 21693248000 | 255000 | 254500 | 255000 | 254500 | 58 |
| 470 | 20240308 | 110800 | 21678482500 | 254500 | 255000 | 255000 | 254500 | 135 |
| 471 | 20240308 | 110700 | 21644086000 | 254500 | 254500 | 255000 | 254000 | 780 |
| 472 | 20240308 | 110600 | 21445604500 | 255000 | 255000 | 255000 | 254500 | 131 |
| 473 | 20240308 | 110500 | 21412218000 | 255000 | 255000 | 255000 | 254500 | 66 |
| 474 | 20240308 | 110400 | 21395415500 | 255000 | 254500 | 255000 | 254500 | 94 |
| 475 | 20240308 | 110300 | 21371455000 | 254500 | 255000 | 255000 | 254500 | 144 |
| 476 | 20240308 | 110200 | 21334801500 | 255000 | 254500 | 255000 | 254500 | 45 |
| 477 | 20240308 | 110100 | 21323333000 | 254500 | 254000 | 255000 | 254000 | 193 |
| 478 | 20240308 | 110000 | 21274184500 | 254500 | 254000 | 254500 | 254000 | 726 |
| 479 | 20240308 | 105900 | 21089447500 | 254500 | 254000 | 254500 | 254000 | 147 |
| 480 | 20240308 | 105800 | 21052068000 | 254000 | 254000 | 254500 | 254000 | 147 |
| 481 | 20240308 | 105700 | 21014694000 | 254000 | 254500 | 255000 | 254000 | 1779 |
| 482 | 20240308 | 105600 | 20561605000 | 254500 | 254500 | 255000 | 254500 | 95 |
| 483 | 20240308 | 105500 | 20537412500 | 254500 | 254500 | 254500 | 254500 | 50 |
| 484 | 20240308 | 105400 | 20524687500 | 254500 | 254500 | 255000 | 254500 | 105 |
| 485 | 20240308 | 105300 | 20497952000 | 255000 | 254500 | 255000 | 254500 | 168 |
| 486 | 20240308 | 105200 | 20455161500 | 254500 | 254500 | 255000 | 254500 | 137 |
| 487 | 20240308 | 105100 | 20420264500 | 254500 | 254500 | 255000 | 254500 | 117 |
| 488 | 20240308 | 105000 | 20390456500 | 254000 | 254000 | 254500 | 254000 | 262 |
| 489 | 20240308 | 104900 | 20323800000 | 254500 | 254500 | 254500 | 254000 | 271 |
| 490 | 20240308 | 104800 | 20254868000 | 254500 | 254500 | 255000 | 254500 | 1670 |
| 491 | 20240308 | 104700 | 19829071500 | 255000 | 255000 | 255000 | 254500 | 207 |
| 492 | 20240308 | 104600 | 19776288500 | 255000 | 255000 | 255000 | 254500 | 383 |
| 493 | 20240308 | 104500 | 19678671500 | 254500 | 254500 | 255000 | 254500 | 304 |
| 494 | 20240308 | 104400 | 19601235000 | 254500 | 255000 | 255000 | 254500 | 178 |
| 495 | 20240308 | 104300 | 19555870500 | 254500 | 254500 | 255000 | 254500 | 96 |
| 496 | 20240308 | 104200 | 19531435000 | 255000 | 254500 | 255000 | 254500 | 73 |
| 497 | 20240308 | 104100 | 19512846500 | 255000 | 254500 | 255000 | 254500 | 70 |
| 498 | 20240308 | 104000 | 19495027000 | 255000 | 254500 | 255000 | 254500 | 106 |
| 499 | 20240308 | 103900 | 19468019000 | 254500 | 254500 | 255000 | 254500 | 182 |
| 500 | 20240308 | 103800 | 19421633500 | 254500 | 254000 | 255000 | 254000 | 466 |
| 501 | 20240308 | 103700 | 19302995000 | 254000 | 254000 | 254500 | 254000 | 147 |
| 502 | 20240308 | 103600 | 19265629000 | 254000 | 254000 | 254500 | 254000 | 335 |
| 503 | 20240308 | 103500 | 19180522000 | 254000 | 254500 | 254500 | 254000 | 116 |
| 504 | 20240308 | 103400 | 19151055000 | 254500 | 254000 | 254500 | 254000 | 123 |
| 505 | 20240308 | 103300 | 19119775000 | 254000 | 254000 | 254500 | 254000 | 293 |
| 506 | 20240308 | 103200 | 19045292500 | 254000 | 254000 | 254500 | 253500 | 407 |
| 507 | 20240308 | 103100 | 18941930500 | 253500 | 254000 | 254500 | 253500 | 316 |
| 508 | 20240308 | 103000 | 18861659500 | 254500 | 254500 | 254500 | 254000 | 445 |
| 509 | 20240308 | 102900 | 18748622500 | 254000 | 254000 | 254500 | 254000 | 40 |
| 510 | 20240308 | 102800 | 18738448500 | 254500 | 254000 | 254500 | 254000 | 321 |
| 511 | 20240308 | 102700 | 18656813000 | 254000 | 253500 | 254500 | 253500 | 414 |
| 512 | 20240308 | 102600 | 18551645000 | 254000 | 253500 | 254000 | 253500 | 149 |
| 513 | 20240308 | 102500 | 18513823500 | 254000 | 254000 | 254000 | 253500 | 240 |
| 514 | 20240308 | 102400 | 18452878500 | 254000 | 254000 | 254500 | 254000 | 60 |
| 515 | 20240308 | 102300 | 18437633000 | 254000 | 254000 | 254500 | 254000 | 90 |
| 516 | 20240308 | 102200 | 18414769000 | 254000 | 254000 | 254500 | 254000 | 119 |
| 517 | 20240308 | 102100 | 18384538000 | 254500 | 254000 | 254500 | 254000 | 68 |
| 518 | 20240308 | 102000 | 18367263000 | 254000 | 254500 | 255000 | 254000 | 196 |
| 519 | 20240308 | 101900 | 18317386000 | 255000 | 255500 | 255500 | 254500 | 271 |
| 520 | 20240308 | 101800 | 18248279500 | 255000 | 255000 | 255500 | 254500 | 804 |
| 521 | 20240308 | 101700 | 18043262500 | 255000 | 254500 | 255500 | 254500 | 287 |
| 522 | 20240308 | 101600 | 17970040000 | 254500 | 254500 | 255000 | 254500 | 329 |
| 523 | 20240308 | 101500 | 17886152000 | 255000 | 254500 | 255000 | 254500 | 1136 |
| 524 | 20240308 | 101400 | 17596507000 | 254500 | 254500 | 255000 | 254000 | 1375 |
| 525 | 20240308 | 101300 | 17246538500 | 254500 | 254000 | 254500 | 254000 | 405 |
| 526 | 20240308 | 101200 | 17143523000 | 254000 | 254000 | 254500 | 253500 | 265 |
| 527 | 20240308 | 101100 | 17076207500 | 253500 | 254000 | 254000 | 253500 | 393 |
| 528 | 20240308 | 101000 | 16976408000 | 254000 | 254000 | 254500 | 253500 | 930 |
| 529 | 20240308 | 100900 | 16740188000 | 253500 | 254000 | 254000 | 253500 | 294 |
| 530 | 20240308 | 100800 | 16665537500 | 253500 | 254000 | 254000 | 253500 | 340 |
| 531 | 20240308 | 100700 | 16579229000 | 253500 | 254000 | 254000 | 253500 | 402 |
| 532 | 20240308 | 100600 | 16477203000 | 253500 | 253500 | 254000 | 253500 | 183 |
| 533 | 20240308 | 100500 | 16430754000 | 254000 | 254000 | 254000 | 253500 | 371 |
| 534 | 20240308 | 100400 | 16336587500 | 253500 | 253500 | 254000 | 253500 | 227 |
| 535 | 20240308 | 100300 | 16278986000 | 253000 | 253500 | 254000 | 253000 | 977 |
| 536 | 20240308 | 100200 | 16031274500 | 254000 | 253500 | 254000 | 253000 | 510 |
| 537 | 20240308 | 100100 | 15901938500 | 253500 | 253000 | 253500 | 253000 | 332 |
| 538 | 20240308 | 100000 | 15817824000 | 253500 | 253500 | 253500 | 253000 | 357 |
| 539 | 20240308 | 095900 | 15727434500 | 253000 | 253000 | 253500 | 253000 | 188 |
| 540 | 20240308 | 095800 | 15679869000 | 253000 | 253000 | 253500 | 252500 | 198 |
| 541 | 20240308 | 095700 | 15629773000 | 253000 | 253000 | 254000 | 252500 | 1755 |
| 542 | 20240308 | 095600 | 15185152500 | 252500 | 253000 | 253000 | 252500 | 154 |
| 543 | 20240308 | 095500 | 15146261500 | 253000 | 252500 | 253000 | 252500 | 119 |
| 544 | 20240308 | 095400 | 15116210000 | 252500 | 253000 | 253000 | 252500 | 328 |
| 545 | 20240308 | 095300 | 15033259000 | 253000 | 253500 | 253500 | 253000 | 138 |
| 546 | 20240308 | 095200 | 14998336000 | 253500 | 254000 | 254000 | 253500 | 115 |
| 547 | 20240308 | 095100 | 14969183000 | 254000 | 253500 | 254500 | 253500 | 1022 |
| 548 | 20240308 | 095000 | 14709595000 | 253500 | 254000 | 254500 | 253500 | 157 |
| 549 | 20240308 | 094900 | 14669732000 | 254500 | 254000 | 255000 | 254000 | 1121 |
| 550 | 20240308 | 094800 | 14384448000 | 254000 | 254000 | 254500 | 253500 | 530 |
| 551 | 20240308 | 094700 | 14249746000 | 253500 | 253000 | 254000 | 253000 | 334 |
| 552 | 20240308 | 094600 | 14165143500 | 253000 | 253000 | 254000 | 253000 | 556 |
| 553 | 20240308 | 094500 | 14024220000 | 253000 | 254000 | 254000 | 253000 | 237 |
| 554 | 20240308 | 094400 | 13964117500 | 254000 | 253500 | 255000 | 253500 | 1123 |
| 555 | 20240308 | 094300 | 13678594000 | 254500 | 254500 | 255000 | 253500 | 1962 |
| 556 | 20240308 | 094200 | 13180019500 | 255000 | 254000 | 255000 | 254000 | 666 |
| 557 | 20240308 | 094100 | 13010380000 | 254500 | 253500 | 254500 | 253500 | 1359 |
| 558 | 20240308 | 094000 | 12665194500 | 253500 | 254000 | 254500 | 253000 | 1782 |
| 559 | 20240308 | 093900 | 12212699500 | 253500 | 254000 | 254000 | 253500 | 213 |
| 560 | 20240308 | 093800 | 12158688000 | 254000 | 253000 | 254000 | 253000 | 888 |
| 561 | 20240308 | 093700 | 11933587500 | 253000 | 252500 | 253500 | 252500 | 793 |
| 562 | 20240308 | 093600 | 11733062000 | 252500 | 252500 | 253000 | 252500 | 285 |
| 563 | 20240308 | 093500 | 11661082500 | 252500 | 252500 | 253000 | 252500 | 1447 |
| 564 | 20240308 | 093400 | 11295645000 | 252500 | 253000 | 253500 | 252500 | 1101 |
| 565 | 20240308 | 093300 | 11017145500 | 253500 | 253500 | 253500 | 253000 | 726 |
| 566 | 20240308 | 093200 | 10833440000 | 253500 | 254000 | 254000 | 253500 | 614 |
| 567 | 20240308 | 093100 | 10677563000 | 254000 | 254000 | 254500 | 253500 | 662 |
| 568 | 20240308 | 093000 | 10509426000 | 253500 | 254000 | 254000 | 253500 | 660 |
| 569 | 20240308 | 092900 | 10341914000 | 254000 | 254000 | 254500 | 253500 | 676 |
| 570 | 20240308 | 092800 | 10170169000 | 254000 | 254500 | 255000 | 254000 | 978 |
| 571 | 20240308 | 092700 | 9921396000 | 254500 | 254500 | 255000 | 254500 | 843 |
| 572 | 20240308 | 092600 | 9706838000 | 254500 | 255000 | 255000 | 254500 | 769 |
| 573 | 20240308 | 092500 | 9510876500 | 254500 | 254500 | 255000 | 254500 | 263 |
| 574 | 20240308 | 092400 | 9443917500 | 254500 | 254500 | 255000 | 253500 | 2136 |
| 575 | 20240308 | 092300 | 8901124000 | 254500 | 254000 | 255000 | 254000 | 683 |
| 576 | 20240308 | 092200 | 8727277000 | 254500 | 256000 | 256000 | 254500 | 1721 |
| 577 | 20240308 | 092100 | 8288319000 | 256000 | 255000 | 256000 | 255000 | 570 |
| 578 | 20240308 | 092000 | 8142653500 | 256000 | 256000 | 256500 | 255000 | 763 |
| 579 | 20240308 | 091900 | 7947415000 | 256500 | 256500 | 257000 | 256000 | 1260 |
| 580 | 20240308 | 091800 | 7624051500 | 256000 | 257000 | 257000 | 256000 | 621 |
| 581 | 20240308 | 091700 | 7464769500 | 256500 | 256500 | 257000 | 255500 | 1593 |
| 582 | 20240308 | 091600 | 7056189000 | 256500 | 256000 | 257000 | 256000 | 1078 |
| 583 | 20240308 | 091500 | 6779818500 | 256000 | 256500 | 257000 | 256000 | 2101 |
| 584 | 20240308 | 091400 | 6240960500 | 256500 | 256500 | 257000 | 256000 | 551 |
| 585 | 20240308 | 091300 | 6099660500 | 256500 | 256000 | 257000 | 256000 | 2061 |
| 586 | 20240308 | 091200 | 5571104500 | 256000 | 256000 | 256500 | 255500 | 1107 |
| 587 | 20240308 | 091100 | 5287627000 | 255500 | 255500 | 256000 | 255000 | 1392 |
| 588 | 20240308 | 091000 | 4931855500 | 255000 | 255000 | 256000 | 254500 | 1407 |
| 589 | 20240308 | 090900 | 4572929500 | 254500 | 255500 | 255500 | 254500 | 407 |
| 590 | 20240308 | 090800 | 4469152500 | 255000 | 256000 | 256500 | 255000 | 2095 |
| 591 | 20240308 | 090700 | 3933320500 | 256000 | 256000 | 256500 | 255500 | 1186 |
| 592 | 20240308 | 090600 | 3629778500 | 256000 | 256000 | 256500 | 256000 | 1530 |
| 593 | 20240308 | 090500 | 3237921000 | 256000 | 256500 | 256500 | 255500 | 633 |
| 594 | 20240308 | 090400 | 3075867500 | 256000 | 255500 | 256500 | 255500 | 1746 |
| 595 | 20240308 | 090300 | 2628871500 | 256000 | 256000 | 256500 | 255500 | 751 |
| 596 | 20240308 | 090200 | 2436641000 | 256500 | 256000 | 256500 | 255500 | 975 |
| 597 | 20240308 | 090100 | 2186990000 | 256000 | 256500 | 256500 | 254000 | 1310 |
| 598 | 20240308 | 090000 | 1852348000 | 256500 | 256500 | 257500 | 255500 | 7216 |