37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 3 | 20240306 | 193000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 4 | 20240306 | 192900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 5 | 20240306 | 192800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 6 | 20240306 | 192700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 7 | 20240306 | 192600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 8 | 20240306 | 192500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 9 | 20240306 | 192400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 10 | 20240306 | 192300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 11 | 20240306 | 192200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 12 | 20240306 | 192100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 13 | 20240306 | 192000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 14 | 20240306 | 191900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 15 | 20240306 | 191800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 16 | 20240306 | 191700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 17 | 20240306 | 191600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 18 | 20240306 | 191500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 19 | 20240306 | 191400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 20 | 20240306 | 191300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 21 | 20240306 | 191200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 22 | 20240306 | 191100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 23 | 20240306 | 191000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 24 | 20240306 | 190900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 25 | 20240306 | 190800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 26 | 20240306 | 190700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 27 | 20240306 | 190600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 28 | 20240306 | 190500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 29 | 20240306 | 190400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 30 | 20240306 | 190300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 31 | 20240306 | 190200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 32 | 20240306 | 190100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 33 | 20240306 | 190000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 34 | 20240306 | 185900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 35 | 20240306 | 185800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 36 | 20240306 | 185700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 37 | 20240306 | 185600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 38 | 20240306 | 185500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 39 | 20240306 | 185400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 40 | 20240306 | 185300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 41 | 20240306 | 185200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 42 | 20240306 | 185100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 43 | 20240306 | 185000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 44 | 20240306 | 184900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 45 | 20240306 | 184800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 46 | 20240306 | 184700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 47 | 20240306 | 184600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 48 | 20240306 | 184500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 49 | 20240306 | 184400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 50 | 20240306 | 184300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 51 | 20240306 | 184200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 52 | 20240306 | 184100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 53 | 20240306 | 184000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 54 | 20240306 | 183900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 55 | 20240306 | 183800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 56 | 20240306 | 183700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 57 | 20240306 | 183600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 58 | 20240306 | 183500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 59 | 20240306 | 183400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 60 | 20240306 | 183300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 61 | 20240306 | 183200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 62 | 20240306 | 183100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 63 | 20240306 | 183000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 64 | 20240306 | 182900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 65 | 20240306 | 182800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 66 | 20240306 | 182700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 67 | 20240306 | 182600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 68 | 20240306 | 182500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 69 | 20240306 | 182400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 70 | 20240306 | 182300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 71 | 20240306 | 182200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 72 | 20240306 | 182100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 73 | 20240306 | 182000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 74 | 20240306 | 181900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 75 | 20240306 | 181800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 76 | 20240306 | 181700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 77 | 20240306 | 181600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 78 | 20240306 | 181500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 79 | 20240306 | 181400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 80 | 20240306 | 181300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 81 | 20240306 | 181200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 82 | 20240306 | 181100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 83 | 20240306 | 181000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 84 | 20240306 | 180900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 85 | 20240306 | 180800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 86 | 20240306 | 180700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 87 | 20240306 | 180600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 88 | 20240306 | 180500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 89 | 20240306 | 180400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 90 | 20240306 | 180300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 91 | 20240306 | 180200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 92 | 20240306 | 180100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 93 | 20240306 | 180000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 94 | 20240306 | 175900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 95 | 20240306 | 175800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 96 | 20240306 | 175700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 97 | 20240306 | 175600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 98 | 20240306 | 175500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 99 | 20240306 | 175400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 100 | 20240306 | 175300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 101 | 20240306 | 175200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 102 | 20240306 | 175100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 103 | 20240306 | 175000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 104 | 20240306 | 174900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 105 | 20240306 | 174800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 106 | 20240306 | 174700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 107 | 20240306 | 174600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 108 | 20240306 | 174500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 109 | 20240306 | 174400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 110 | 20240306 | 174300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 111 | 20240306 | 174200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 112 | 20240306 | 174100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 113 | 20240306 | 174000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 114 | 20240306 | 173900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 115 | 20240306 | 173800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 116 | 20240306 | 173700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 117 | 20240306 | 173600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 118 | 20240306 | 173500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 119 | 20240306 | 173400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 120 | 20240306 | 173300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 121 | 20240306 | 173200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 122 | 20240306 | 173100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 123 | 20240306 | 173000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 124 | 20240306 | 172900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 125 | 20240306 | 172800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 126 | 20240306 | 172700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 127 | 20240306 | 172600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 128 | 20240306 | 172500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 129 | 20240306 | 172400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 130 | 20240306 | 172300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 131 | 20240306 | 172200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 132 | 20240306 | 172100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 133 | 20240306 | 172000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 134 | 20240306 | 171900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 135 | 20240306 | 171800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 136 | 20240306 | 171700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 137 | 20240306 | 171600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 138 | 20240306 | 171500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 139 | 20240306 | 171400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 140 | 20240306 | 171300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 141 | 20240306 | 171200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 142 | 20240306 | 171100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 143 | 20240306 | 171000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 144 | 20240306 | 170900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 145 | 20240306 | 170800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 146 | 20240306 | 170700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 147 | 20240306 | 170600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 148 | 20240306 | 170500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 149 | 20240306 | 170400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 150 | 20240306 | 170300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 151 | 20240306 | 170200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 152 | 20240306 | 170100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 153 | 20240306 | 170000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 154 | 20240306 | 165900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 155 | 20240306 | 165800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 156 | 20240306 | 165700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 157 | 20240306 | 165600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 158 | 20240306 | 165500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 159 | 20240306 | 165400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 160 | 20240306 | 165300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 161 | 20240306 | 165200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 162 | 20240306 | 165100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 163 | 20240306 | 165000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 164 | 20240306 | 164900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 165 | 20240306 | 164800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 166 | 20240306 | 164700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 167 | 20240306 | 164600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 168 | 20240306 | 164500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 169 | 20240306 | 164400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 170 | 20240306 | 164300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 171 | 20240306 | 164200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 172 | 20240306 | 164100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 173 | 20240306 | 164000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 174 | 20240306 | 163900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 175 | 20240306 | 163800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 176 | 20240306 | 163700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 177 | 20240306 | 163600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 178 | 20240306 | 163500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 179 | 20240306 | 163400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 180 | 20240306 | 163300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 181 | 20240306 | 163200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 182 | 20240306 | 163100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 183 | 20240306 | 163000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 184 | 20240306 | 162900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 185 | 20240306 | 162800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 186 | 20240306 | 162700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 187 | 20240306 | 162600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 188 | 20240306 | 162500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 189 | 20240306 | 162400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 190 | 20240306 | 162300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 191 | 20240306 | 162200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 192 | 20240306 | 162100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 193 | 20240306 | 162000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 194 | 20240306 | 161900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 195 | 20240306 | 161800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 196 | 20240306 | 161700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 197 | 20240306 | 161600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 198 | 20240306 | 161500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 199 | 20240306 | 161400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 200 | 20240306 | 161300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 201 | 20240306 | 161200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 202 | 20240306 | 161100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 203 | 20240306 | 161000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 204 | 20240306 | 160900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 205 | 20240306 | 160800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 206 | 20240306 | 160700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 207 | 20240306 | 160600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 208 | 20240306 | 160500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 209 | 20240306 | 160400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 210 | 20240306 | 160300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 211 | 20240306 | 160200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 212 | 20240306 | 160100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 213 | 20240306 | 160000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 214 | 20240306 | 155900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 215 | 20240306 | 155800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 216 | 20240306 | 155700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 217 | 20240306 | 155600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 218 | 20240306 | 155500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 219 | 20240306 | 155400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 220 | 20240306 | 155300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 221 | 20240306 | 155200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 222 | 20240306 | 155100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 223 | 20240306 | 155000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 224 | 20240306 | 154900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 225 | 20240306 | 154800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 226 | 20240306 | 154700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 227 | 20240306 | 154600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 228 | 20240306 | 154500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 229 | 20240306 | 154400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 230 | 20240306 | 154300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 231 | 20240306 | 154200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 232 | 20240306 | 154100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 233 | 20240306 | 154000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 234 | 20240306 | 153900 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 235 | 20240306 | 153800 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 236 | 20240306 | 153700 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 237 | 20240306 | 153600 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 238 | 20240306 | 153500 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 239 | 20240306 | 153400 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 240 | 20240306 | 153300 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 241 | 20240306 | 153200 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 242 | 20240306 | 153100 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 243 | 20240306 | 153000 | 127976484000 | 441500 | 441500 | 441500 | 441500 | 15077 |
| 244 | 20240306 | 152900 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 245 | 20240306 | 152800 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 246 | 20240306 | 152700 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 247 | 20240306 | 152600 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 248 | 20240306 | 152500 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 249 | 20240306 | 152400 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 250 | 20240306 | 152300 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 251 | 20240306 | 152200 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 252 | 20240306 | 152100 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 253 | 20240306 | 152000 | 121319988500 | 443000 | 443000 | 443000 | 443000 | 0 |
| 254 | 20240306 | 151900 | 121319988500 | 443000 | 443000 | 443000 | 442500 | 532 |
| 255 | 20240306 | 151800 | 121084375000 | 443000 | 442500 | 443000 | 442500 | 669 |
| 256 | 20240306 | 151700 | 120788177000 | 443000 | 442500 | 443000 | 442000 | 1406 |
| 257 | 20240306 | 151600 | 120166041500 | 442000 | 441500 | 442500 | 441500 | 1276 |
| 258 | 20240306 | 151500 | 119602103500 | 441500 | 441500 | 442000 | 441500 | 1021 |
| 259 | 20240306 | 151400 | 119150977500 | 441500 | 441500 | 442000 | 441500 | 1235 |
| 260 | 20240306 | 151300 | 118605451000 | 441500 | 442000 | 442000 | 441500 | 693 |
| 261 | 20240306 | 151200 | 118299294000 | 441500 | 441500 | 442000 | 441500 | 727 |
| 262 | 20240306 | 151100 | 117978198500 | 441500 | 442000 | 442000 | 441500 | 577 |
| 263 | 20240306 | 151000 | 117723315500 | 441500 | 441500 | 442000 | 441500 | 509 |
| 264 | 20240306 | 150900 | 117498464000 | 442000 | 442000 | 442000 | 441500 | 585 |
| 265 | 20240306 | 150800 | 117240007500 | 441500 | 441500 | 442000 | 441500 | 729 |
| 266 | 20240306 | 150700 | 116917886000 | 441500 | 442000 | 442000 | 441500 | 291 |
| 267 | 20240306 | 150600 | 116789375500 | 441500 | 441500 | 442000 | 441500 | 157 |
| 268 | 20240306 | 150500 | 116720024500 | 441500 | 442000 | 442000 | 441500 | 239 |
| 269 | 20240306 | 150400 | 116614470000 | 442000 | 441500 | 442000 | 441500 | 469 |
| 270 | 20240306 | 150300 | 116407388500 | 441500 | 441000 | 442000 | 441000 | 2453 |
| 271 | 20240306 | 150200 | 115324660000 | 441500 | 441500 | 441500 | 441000 | 520 |
| 272 | 20240306 | 150100 | 115095200000 | 441000 | 441500 | 441500 | 441000 | 1077 |
| 273 | 20240306 | 150000 | 114619837000 | 441500 | 441000 | 441500 | 441000 | 305 |
| 274 | 20240306 | 145900 | 114485286000 | 441000 | 441000 | 441500 | 441000 | 915 |
| 275 | 20240306 | 145800 | 114081642500 | 441500 | 441500 | 441500 | 441000 | 417 |
| 276 | 20240306 | 145700 | 113897630000 | 441500 | 441500 | 441500 | 441000 | 715 |
| 277 | 20240306 | 145600 | 113582048000 | 441500 | 441500 | 442000 | 441500 | 931 |
| 278 | 20240306 | 145500 | 113170765000 | 441500 | 441000 | 442000 | 441000 | 530 |
| 279 | 20240306 | 145400 | 112936857500 | 441500 | 441000 | 441500 | 441000 | 551 |
| 280 | 20240306 | 145300 | 112693710500 | 441500 | 441500 | 441500 | 441000 | 1677 |
| 281 | 20240306 | 145200 | 111953458000 | 441500 | 441500 | 442000 | 441000 | 431 |
| 282 | 20240306 | 145100 | 111763216000 | 441500 | 441500 | 442000 | 441500 | 569 |
| 283 | 20240306 | 145000 | 111511988500 | 442000 | 441500 | 442000 | 441500 | 768 |
| 284 | 20240306 | 144900 | 111172906500 | 442000 | 441500 | 442000 | 441500 | 318 |
| 285 | 20240306 | 144800 | 111032504000 | 442000 | 441500 | 442000 | 441500 | 170 |
| 286 | 20240306 | 144700 | 110957443500 | 441500 | 441500 | 442000 | 441500 | 477 |
| 287 | 20240306 | 144600 | 110746839000 | 441500 | 441500 | 442000 | 441500 | 193 |
| 288 | 20240306 | 144500 | 110661618500 | 441500 | 441500 | 442000 | 441500 | 405 |
| 289 | 20240306 | 144400 | 110482745000 | 441500 | 442000 | 442000 | 441500 | 537 |
| 290 | 20240306 | 144300 | 110245553500 | 441500 | 441500 | 442000 | 441500 | 198 |
| 291 | 20240306 | 144200 | 110158116000 | 441500 | 442000 | 442000 | 441500 | 176 |
| 292 | 20240306 | 144100 | 110080370500 | 441500 | 442000 | 442000 | 441500 | 236 |
| 293 | 20240306 | 144000 | 109976157000 | 441500 | 442000 | 442000 | 441500 | 158 |
| 294 | 20240306 | 143900 | 109906364500 | 441500 | 442000 | 442000 | 441500 | 776 |
| 295 | 20240306 | 143800 | 109563485500 | 442000 | 441500 | 442000 | 441500 | 176 |
| 296 | 20240306 | 143700 | 109485771000 | 441500 | 441500 | 442000 | 441500 | 143 |
| 297 | 20240306 | 143600 | 109422617500 | 442000 | 441500 | 442000 | 441500 | 245 |
| 298 | 20240306 | 143500 | 109314433000 | 442000 | 441500 | 442000 | 441500 | 238 |
| 299 | 20240306 | 143400 | 109209346000 | 441500 | 441500 | 442000 | 441500 | 186 |
| 300 | 20240306 | 143300 | 109127215500 | 442000 | 441500 | 442000 | 441500 | 299 |
| 301 | 20240306 | 143200 | 108995104500 | 442000 | 441500 | 442500 | 441000 | 2337 |
| 302 | 20240306 | 143100 | 107963037500 | 441500 | 441500 | 442000 | 441500 | 389 |
| 303 | 20240306 | 143000 | 107791281000 | 442000 | 441500 | 442000 | 441500 | 705 |
| 304 | 20240306 | 142900 | 107479735000 | 442000 | 441500 | 442000 | 441500 | 448 |
| 305 | 20240306 | 142800 | 107281923500 | 441500 | 442000 | 442000 | 441500 | 220 |
| 306 | 20240306 | 142700 | 107184781000 | 441500 | 441500 | 442000 | 441500 | 304 |
| 307 | 20240306 | 142600 | 107050548500 | 442000 | 441500 | 442000 | 441500 | 371 |
| 308 | 20240306 | 142500 | 106886664500 | 441500 | 441000 | 441500 | 441000 | 1939 |
| 309 | 20240306 | 142400 | 106030664000 | 441500 | 441000 | 441500 | 441000 | 179 |
| 310 | 20240306 | 142300 | 105951691500 | 441500 | 441000 | 441500 | 441000 | 439 |
| 311 | 20240306 | 142200 | 105758043500 | 441500 | 441000 | 441500 | 441000 | 237 |
| 312 | 20240306 | 142100 | 105653459000 | 441500 | 441500 | 441500 | 441000 | 413 |
| 313 | 20240306 | 142000 | 105471293500 | 441000 | 441000 | 441500 | 441000 | 146 |
| 314 | 20240306 | 141900 | 105406879000 | 441000 | 441500 | 441500 | 441000 | 450 |
| 315 | 20240306 | 141800 | 105208315500 | 441000 | 441500 | 441500 | 441000 | 165 |
| 316 | 20240306 | 141700 | 105135532500 | 441500 | 441000 | 441500 | 441000 | 173 |
| 317 | 20240306 | 141600 | 105059213500 | 441500 | 441500 | 441500 | 441000 | 833 |
| 318 | 20240306 | 141500 | 104691592000 | 441500 | 441500 | 441500 | 441000 | 127 |
| 319 | 20240306 | 141400 | 104635547000 | 441000 | 441500 | 441500 | 441000 | 162 |
| 320 | 20240306 | 141300 | 104564063000 | 441500 | 441500 | 441500 | 441000 | 161 |
| 321 | 20240306 | 141200 | 104493020500 | 441500 | 441000 | 441500 | 441000 | 190 |
| 322 | 20240306 | 141100 | 104409200000 | 441000 | 441000 | 441500 | 441000 | 1302 |
| 323 | 20240306 | 141000 | 103834397500 | 441000 | 441000 | 441500 | 441000 | 425 |
| 324 | 20240306 | 140900 | 103646826500 | 441500 | 441000 | 441500 | 441000 | 167 |
| 325 | 20240306 | 140800 | 103573150500 | 441000 | 441000 | 441500 | 441000 | 213 |
| 326 | 20240306 | 140700 | 103479184000 | 441000 | 441000 | 441500 | 441000 | 176 |
| 327 | 20240306 | 140600 | 103401520500 | 441000 | 441000 | 441500 | 441000 | 271 |
| 328 | 20240306 | 140500 | 103281953500 | 441500 | 441000 | 441500 | 441000 | 276 |
| 329 | 20240306 | 140400 | 103160189500 | 441000 | 441500 | 441500 | 441000 | 387 |
| 330 | 20240306 | 140300 | 102989408000 | 441000 | 441000 | 441500 | 441000 | 189 |
| 331 | 20240306 | 140200 | 102906034000 | 441000 | 441000 | 441500 | 441000 | 279 |
| 332 | 20240306 | 140100 | 102782965500 | 441500 | 441000 | 441500 | 441000 | 340 |
| 333 | 20240306 | 140000 | 102633005500 | 441000 | 441000 | 441500 | 441000 | 325 |
| 334 | 20240306 | 135900 | 102489646500 | 441000 | 441500 | 442000 | 441000 | 3112 |
| 335 | 20240306 | 135800 | 101115889500 | 441500 | 441500 | 442000 | 441500 | 219 |
| 336 | 20240306 | 135700 | 101019189000 | 441500 | 442000 | 442000 | 441500 | 414 |
| 337 | 20240306 | 135600 | 100836392500 | 441500 | 441500 | 442000 | 441500 | 277 |
| 338 | 20240306 | 135500 | 100714075500 | 441500 | 441500 | 442000 | 441500 | 265 |
| 339 | 20240306 | 135400 | 100597052000 | 441500 | 441500 | 442000 | 441500 | 129 |
| 340 | 20240306 | 135300 | 100540084000 | 441500 | 442000 | 442000 | 441500 | 291 |
| 341 | 20240306 | 135200 | 100411586000 | 441500 | 441500 | 442000 | 441500 | 205 |
| 342 | 20240306 | 135100 | 100321052000 | 441500 | 442000 | 442000 | 441500 | 157 |
| 343 | 20240306 | 135000 | 100251702500 | 441500 | 441500 | 442000 | 441500 | 279 |
| 344 | 20240306 | 134900 | 100128507000 | 441500 | 441500 | 442000 | 441500 | 145 |
| 345 | 20240306 | 134800 | 100064449000 | 441500 | 441500 | 442000 | 441500 | 99 |
| 346 | 20240306 | 134700 | 100020727000 | 441500 | 441500 | 442000 | 441500 | 297 |
| 347 | 20240306 | 134600 | 99889568000 | 441500 | 442000 | 442000 | 441500 | 144 |
| 348 | 20240306 | 134500 | 99825980500 | 441500 | 441500 | 442000 | 441500 | 366 |
| 349 | 20240306 | 134400 | 99664312500 | 441500 | 441500 | 442000 | 441500 | 127 |
| 350 | 20240306 | 134300 | 99608227000 | 442000 | 442000 | 442000 | 441500 | 139 |
| 351 | 20240306 | 134200 | 99546812000 | 441500 | 441500 | 442000 | 441500 | 155 |
| 352 | 20240306 | 134100 | 99478345500 | 442000 | 441500 | 442000 | 441500 | 947 |
| 353 | 20240306 | 134000 | 99060096000 | 441500 | 441500 | 442000 | 441500 | 209 |
| 354 | 20240306 | 133900 | 98967788000 | 442000 | 442000 | 442000 | 441500 | 138 |
| 355 | 20240306 | 133800 | 98906825500 | 442000 | 442000 | 442000 | 441500 | 169 |
| 356 | 20240306 | 133700 | 98832177500 | 441500 | 442000 | 442000 | 441500 | 204 |
| 357 | 20240306 | 133600 | 98742090000 | 442000 | 442000 | 442000 | 441500 | 110 |
| 358 | 20240306 | 133500 | 98693500000 | 442000 | 442000 | 442000 | 441500 | 178 |
| 359 | 20240306 | 133400 | 98614854000 | 441500 | 442000 | 442000 | 441500 | 172 |
| 360 | 20240306 | 133300 | 98538901500 | 442000 | 442000 | 442000 | 441500 | 166 |
| 361 | 20240306 | 133200 | 98465566500 | 442000 | 442000 | 442000 | 441500 | 975 |
| 362 | 20240306 | 133100 | 98034673500 | 442000 | 441500 | 442000 | 441500 | 114 |
| 363 | 20240306 | 133000 | 97984326000 | 442000 | 442000 | 442500 | 441500 | 1674 |
| 364 | 20240306 | 132900 | 97244425000 | 442000 | 442000 | 442500 | 442000 | 251 |
| 365 | 20240306 | 132800 | 97133465000 | 442500 | 442000 | 442500 | 442000 | 238 |
| 366 | 20240306 | 132700 | 97028257000 | 442500 | 442500 | 442500 | 442000 | 291 |
| 367 | 20240306 | 132600 | 96899588000 | 442500 | 442000 | 442500 | 442000 | 292 |
| 368 | 20240306 | 132500 | 96770504500 | 442000 | 443000 | 443000 | 442000 | 724 |
| 369 | 20240306 | 132400 | 96450199000 | 443000 | 443000 | 443000 | 442500 | 240 |
| 370 | 20240306 | 132300 | 96343987500 | 443000 | 442000 | 443000 | 442000 | 2174 |
| 371 | 20240306 | 132200 | 95382023500 | 442000 | 442500 | 442500 | 442000 | 348 |
| 372 | 20240306 | 132100 | 95228197500 | 442000 | 442000 | 442500 | 442000 | 251 |
| 373 | 20240306 | 132000 | 95117243500 | 442000 | 442000 | 442500 | 442000 | 379 |
| 374 | 20240306 | 131900 | 94949689500 | 442500 | 442000 | 442500 | 442000 | 461 |
| 375 | 20240306 | 131800 | 94745906000 | 442000 | 442000 | 442500 | 442000 | 365 |
| 376 | 20240306 | 131700 | 94584501500 | 442000 | 442500 | 442500 | 442000 | 238 |
| 377 | 20240306 | 131600 | 94479277500 | 442000 | 442500 | 442500 | 442000 | 476 |
| 378 | 20240306 | 131500 | 94268781500 | 442000 | 442000 | 442500 | 442000 | 445 |
| 379 | 20240306 | 131400 | 94072081500 | 442500 | 442000 | 442500 | 442000 | 218 |
| 380 | 20240306 | 131300 | 93975719000 | 442000 | 442500 | 442500 | 442000 | 472 |
| 381 | 20240306 | 131200 | 93767080000 | 442500 | 442500 | 443000 | 442000 | 249 |
| 382 | 20240306 | 131100 | 93656903500 | 443000 | 442500 | 443000 | 442500 | 194 |
| 383 | 20240306 | 131000 | 93571045000 | 442500 | 443000 | 443000 | 442500 | 234 |
| 384 | 20240306 | 130900 | 93467489500 | 442500 | 442500 | 443000 | 442500 | 221 |
| 385 | 20240306 | 130800 | 93369684500 | 442500 | 442500 | 443000 | 442500 | 171 |
| 386 | 20240306 | 130700 | 93293983000 | 442500 | 442500 | 443000 | 442500 | 181 |
| 387 | 20240306 | 130600 | 93213861000 | 442500 | 442500 | 443000 | 442500 | 167 |
| 388 | 20240306 | 130500 | 93139958500 | 443000 | 443000 | 443000 | 442500 | 1473 |
| 389 | 20240306 | 130400 | 92488128000 | 443000 | 442500 | 443000 | 442500 | 111 |
| 390 | 20240306 | 130300 | 92438998000 | 443000 | 443000 | 443000 | 442500 | 236 |
| 391 | 20240306 | 130200 | 92334543000 | 443000 | 442500 | 443000 | 442500 | 53 |
| 392 | 20240306 | 130100 | 92311079500 | 442500 | 443000 | 443000 | 442500 | 160 |
| 393 | 20240306 | 130000 | 92240259000 | 443000 | 442500 | 443000 | 442500 | 120 |
| 394 | 20240306 | 125900 | 92187115000 | 442500 | 442500 | 443000 | 442500 | 133 |
| 395 | 20240306 | 125800 | 92128201500 | 443000 | 442500 | 443000 | 442000 | 820 |
| 396 | 20240306 | 125700 | 91765265500 | 442500 | 442500 | 442500 | 442000 | 125 |
| 397 | 20240306 | 125600 | 91709970500 | 442500 | 443000 | 443000 | 442000 | 1443 |
| 398 | 20240306 | 125500 | 91071474000 | 442500 | 442500 | 443000 | 442500 | 549 |
| 399 | 20240306 | 125400 | 90828526500 | 443000 | 442500 | 443000 | 442500 | 108 |
| 400 | 20240306 | 125300 | 90780718500 | 443000 | 442500 | 443000 | 442000 | 2311 |
| 401 | 20240306 | 125200 | 89757897500 | 442500 | 442000 | 442500 | 442000 | 372 |
| 402 | 20240306 | 125100 | 89593363000 | 442000 | 442000 | 442500 | 442000 | 232 |
| 403 | 20240306 | 125000 | 89490782500 | 442000 | 442500 | 443000 | 442000 | 434 |
| 404 | 20240306 | 124900 | 89298790500 | 442500 | 443000 | 443000 | 442500 | 441 |
| 405 | 20240306 | 124800 | 89103644500 | 442500 | 442500 | 443000 | 442500 | 198 |
| 406 | 20240306 | 124700 | 89016003000 | 442500 | 443000 | 443000 | 442500 | 430 |
| 407 | 20240306 | 124600 | 88825720500 | 442500 | 442500 | 443000 | 442500 | 484 |
| 408 | 20240306 | 124500 | 88611548000 | 442500 | 443000 | 443000 | 442500 | 108 |
| 409 | 20240306 | 124400 | 88563743500 | 442500 | 442500 | 443000 | 442500 | 208 |
| 410 | 20240306 | 124300 | 88471695500 | 442500 | 442500 | 443000 | 442500 | 329 |
| 411 | 20240306 | 124200 | 88326094000 | 442500 | 442500 | 443000 | 442500 | 272 |
| 412 | 20240306 | 124100 | 88205722000 | 442500 | 443000 | 443000 | 442500 | 109 |
| 413 | 20240306 | 124000 | 88157460000 | 442500 | 443000 | 443000 | 442500 | 292 |
| 414 | 20240306 | 123900 | 88028241000 | 443000 | 442500 | 443000 | 442500 | 125 |
| 415 | 20240306 | 123800 | 87972918500 | 442500 | 443000 | 443000 | 442500 | 215 |
| 416 | 20240306 | 123700 | 87877727000 | 443000 | 443500 | 443500 | 443000 | 329 |
| 417 | 20240306 | 123600 | 87731978000 | 443500 | 443000 | 443500 | 443000 | 189 |
| 418 | 20240306 | 123500 | 87648236500 | 443500 | 443500 | 443500 | 443000 | 151 |
| 419 | 20240306 | 123400 | 87581329000 | 443000 | 443500 | 443500 | 443000 | 191 |
| 420 | 20240306 | 123300 | 87496703000 | 443500 | 443000 | 443500 | 443000 | 118 |
| 421 | 20240306 | 123200 | 87444420000 | 443000 | 443500 | 443500 | 443000 | 164 |
| 422 | 20240306 | 123100 | 87371756500 | 443500 | 444000 | 444000 | 443000 | 310 |
| 423 | 20240306 | 123000 | 87234300000 | 444000 | 444000 | 444000 | 443000 | 219 |
| 424 | 20240306 | 122900 | 87137197000 | 444000 | 443500 | 444000 | 443500 | 122 |
| 425 | 20240306 | 122800 | 87083076000 | 443500 | 443000 | 444000 | 443000 | 891 |
| 426 | 20240306 | 122700 | 86687900500 | 443000 | 443000 | 443500 | 443000 | 2168 |
| 427 | 20240306 | 122600 | 85727392000 | 443000 | 442500 | 443000 | 442500 | 226 |
| 428 | 20240306 | 122500 | 85627342500 | 442500 | 442500 | 443000 | 442500 | 148 |
| 429 | 20240306 | 122400 | 85561842500 | 442500 | 442500 | 443000 | 442500 | 269 |
| 430 | 20240306 | 122300 | 85442805500 | 443000 | 443000 | 443000 | 442500 | 192 |
| 431 | 20240306 | 122200 | 85357804000 | 443000 | 442500 | 443000 | 442500 | 144 |
| 432 | 20240306 | 122100 | 85294077000 | 443000 | 442500 | 443000 | 442500 | 456 |
| 433 | 20240306 | 122000 | 85092260500 | 443000 | 442500 | 443000 | 442500 | 165 |
| 434 | 20240306 | 121900 | 85019232500 | 442500 | 443000 | 443000 | 442500 | 208 |
| 435 | 20240306 | 121800 | 84927179000 | 442500 | 442500 | 443000 | 442500 | 143 |
| 436 | 20240306 | 121700 | 84863887000 | 442500 | 442500 | 443000 | 442500 | 475 |
| 437 | 20240306 | 121600 | 84653692000 | 442500 | 442500 | 443000 | 442500 | 60 |
| 438 | 20240306 | 121500 | 84627129500 | 442500 | 442500 | 443000 | 442500 | 245 |
| 439 | 20240306 | 121400 | 84518715500 | 442500 | 443000 | 443000 | 442500 | 83 |
| 440 | 20240306 | 121300 | 84481975000 | 443000 | 443000 | 443000 | 442500 | 162 |
| 441 | 20240306 | 121200 | 84410277500 | 443000 | 443000 | 443000 | 442500 | 133 |
| 442 | 20240306 | 121100 | 84351410000 | 442500 | 443000 | 443000 | 442500 | 331 |
| 443 | 20240306 | 121000 | 84204919000 | 443000 | 442500 | 443000 | 442500 | 151 |
| 444 | 20240306 | 120900 | 84138079000 | 442500 | 442000 | 443000 | 442000 | 1966 |
| 445 | 20240306 | 120800 | 83268049500 | 442000 | 442500 | 442500 | 442000 | 309 |
| 446 | 20240306 | 120700 | 83131450000 | 442500 | 442000 | 442500 | 442000 | 216 |
| 447 | 20240306 | 120600 | 83035967000 | 442000 | 442500 | 443000 | 442000 | 253 |
| 448 | 20240306 | 120500 | 82924080500 | 442500 | 443000 | 443000 | 442500 | 281 |
| 449 | 20240306 | 120400 | 82799728000 | 442500 | 442500 | 443000 | 442500 | 151 |
| 450 | 20240306 | 120300 | 82732898000 | 442500 | 442500 | 443000 | 442000 | 348 |
| 451 | 20240306 | 120200 | 82578911000 | 442500 | 442500 | 443000 | 442500 | 106 |
| 452 | 20240306 | 120100 | 82531997500 | 442500 | 443000 | 443000 | 442500 | 186 |
| 453 | 20240306 | 120000 | 82449675000 | 443000 | 442500 | 443000 | 442500 | 120 |
| 454 | 20240306 | 115900 | 82396554000 | 442500 | 442500 | 443000 | 442500 | 317 |
| 455 | 20240306 | 115800 | 82256268000 | 442500 | 442500 | 443000 | 442500 | 214 |
| 456 | 20240306 | 115700 | 82161562000 | 443000 | 443000 | 443000 | 442500 | 228 |
| 457 | 20240306 | 115600 | 82060662500 | 443000 | 443000 | 443500 | 443000 | 134 |
| 458 | 20240306 | 115500 | 82001296500 | 443000 | 443000 | 443500 | 443000 | 341 |
| 459 | 20240306 | 115400 | 81850226000 | 443500 | 443000 | 443500 | 443000 | 232 |
| 460 | 20240306 | 115300 | 81747429000 | 443000 | 443000 | 443500 | 443000 | 438 |
| 461 | 20240306 | 115200 | 81553387500 | 443000 | 443000 | 443500 | 443000 | 98 |
| 462 | 20240306 | 115100 | 81509951000 | 443000 | 443500 | 443500 | 443000 | 428 |
| 463 | 20240306 | 115000 | 81320328500 | 443000 | 443000 | 443500 | 443000 | 272 |
| 464 | 20240306 | 114900 | 81199809000 | 443500 | 443000 | 443500 | 443000 | 170 |
| 465 | 20240306 | 114800 | 81124483000 | 443500 | 443500 | 443500 | 443000 | 170 |
| 466 | 20240306 | 114700 | 81049159000 | 443500 | 443500 | 443500 | 443000 | 443 |
| 467 | 20240306 | 114600 | 80852894000 | 443500 | 443500 | 443500 | 443000 | 67 |
| 468 | 20240306 | 114500 | 80823194500 | 443000 | 443500 | 443500 | 443000 | 182 |
| 469 | 20240306 | 114400 | 80742556000 | 443000 | 443000 | 443500 | 442500 | 1104 |
| 470 | 20240306 | 114300 | 80253447500 | 442500 | 443000 | 443000 | 442500 | 330 |
| 471 | 20240306 | 114200 | 80107337500 | 442500 | 442500 | 443000 | 442500 | 421 |
| 472 | 20240306 | 114100 | 79921031500 | 442500 | 443000 | 443000 | 442500 | 244 |
| 473 | 20240306 | 114000 | 79812981500 | 442500 | 442500 | 443000 | 442500 | 162 |
| 474 | 20240306 | 113900 | 79741287500 | 442500 | 443000 | 443000 | 442500 | 73 |
| 475 | 20240306 | 113800 | 79708974500 | 442500 | 443000 | 443000 | 442500 | 139 |
| 476 | 20240306 | 113700 | 79647458000 | 442500 | 442500 | 443000 | 442500 | 716 |
| 477 | 20240306 | 113600 | 79330611500 | 442500 | 442000 | 442500 | 442000 | 173 |
| 478 | 20240306 | 113500 | 79254116000 | 442000 | 441500 | 442500 | 441500 | 1068 |
| 479 | 20240306 | 113400 | 78782028000 | 441500 | 441500 | 442000 | 441500 | 199 |
| 480 | 20240306 | 113300 | 78694080000 | 441500 | 441500 | 442000 | 441500 | 202 |
| 481 | 20240306 | 113200 | 78604867000 | 442000 | 441500 | 442000 | 441500 | 198 |
| 482 | 20240306 | 113100 | 78517431000 | 442000 | 441500 | 442000 | 441500 | 96 |
| 483 | 20240306 | 113000 | 78475021500 | 442000 | 442500 | 442500 | 441500 | 217 |
| 484 | 20240306 | 112900 | 78379108500 | 442500 | 442000 | 442500 | 442000 | 161 |
| 485 | 20240306 | 112800 | 78307938000 | 442000 | 442500 | 442500 | 442000 | 180 |
| 486 | 20240306 | 112700 | 78228371000 | 442500 | 442000 | 442500 | 442000 | 173 |
| 487 | 20240306 | 112600 | 78151896000 | 442000 | 442500 | 443000 | 442000 | 464 |
| 488 | 20240306 | 112500 | 77946744500 | 443000 | 441500 | 443000 | 441500 | 937 |
| 489 | 20240306 | 112400 | 77532368000 | 441500 | 441500 | 442000 | 441500 | 364 |
| 490 | 20240306 | 112300 | 77371537500 | 442000 | 442000 | 442000 | 441500 | 280 |
| 491 | 20240306 | 112200 | 77247875000 | 442000 | 442000 | 442000 | 441500 | 165 |
| 492 | 20240306 | 112100 | 77175001500 | 442000 | 442000 | 442000 | 441500 | 319 |
| 493 | 20240306 | 112000 | 77034115000 | 442000 | 442000 | 442000 | 441500 | 97 |
| 494 | 20240306 | 111900 | 76991270500 | 442000 | 441000 | 442000 | 441000 | 2094 |
| 495 | 20240306 | 111800 | 76066760500 | 441500 | 441500 | 441500 | 441000 | 320 |
| 496 | 20240306 | 111700 | 75925602500 | 441500 | 441000 | 441500 | 441000 | 554 |
| 497 | 20240306 | 111600 | 75681161500 | 441500 | 441000 | 441500 | 441000 | 265 |
| 498 | 20240306 | 111500 | 75564211500 | 441000 | 442000 | 442000 | 441000 | 1385 |
| 499 | 20240306 | 111400 | 74952731000 | 442000 | 441500 | 442000 | 441500 | 324 |
| 500 | 20240306 | 111300 | 74809599500 | 442000 | 441500 | 442000 | 441500 | 259 |
| 501 | 20240306 | 111200 | 74695219000 | 442000 | 442000 | 442000 | 441500 | 282 |
| 502 | 20240306 | 111100 | 74570636500 | 442000 | 441500 | 442000 | 441500 | 250 |
| 503 | 20240306 | 111000 | 74460226500 | 442000 | 442000 | 442000 | 441500 | 590 |
| 504 | 20240306 | 110900 | 74199699000 | 442000 | 442000 | 442000 | 441500 | 224 |
| 505 | 20240306 | 110800 | 74100752500 | 441500 | 441500 | 442000 | 441500 | 420 |
| 506 | 20240306 | 110700 | 73915294000 | 441500 | 442000 | 442000 | 441500 | 377 |
| 507 | 20240306 | 110600 | 73748785000 | 442000 | 442000 | 442500 | 441500 | 1793 |
| 508 | 20240306 | 110500 | 72956268500 | 442500 | 442500 | 442500 | 442000 | 178 |
| 509 | 20240306 | 110400 | 72877537500 | 442500 | 442500 | 442500 | 442000 | 213 |
| 510 | 20240306 | 110300 | 72783362500 | 442500 | 442500 | 442500 | 442000 | 249 |
| 511 | 20240306 | 110200 | 72673200500 | 442000 | 442000 | 442500 | 441500 | 1044 |
| 512 | 20240306 | 110100 | 72211505000 | 442000 | 442000 | 442000 | 441500 | 392 |
| 513 | 20240306 | 110000 | 72038363000 | 442000 | 441500 | 442000 | 441500 | 571 |
| 514 | 20240306 | 105900 | 71786074500 | 441500 | 442000 | 442500 | 441500 | 533 |
| 515 | 20240306 | 105800 | 71550568000 | 442000 | 441500 | 442500 | 441500 | 859 |
| 516 | 20240306 | 105700 | 71170894500 | 441500 | 442000 | 442500 | 441500 | 1640 |
| 517 | 20240306 | 105600 | 70446169500 | 442000 | 442000 | 442500 | 442000 | 304 |
| 518 | 20240306 | 105500 | 70311766500 | 442000 | 442000 | 442500 | 442000 | 187 |
| 519 | 20240306 | 105400 | 70229098000 | 442000 | 442500 | 443000 | 442000 | 823 |
| 520 | 20240306 | 105300 | 69864983500 | 443000 | 443000 | 443000 | 442500 | 199 |
| 521 | 20240306 | 105200 | 69776905000 | 443000 | 443000 | 443500 | 442500 | 525 |
| 522 | 20240306 | 105100 | 69544337500 | 443000 | 442000 | 443500 | 442000 | 1730 |
| 523 | 20240306 | 105000 | 68778636500 | 442000 | 442500 | 442500 | 442000 | 427 |
| 524 | 20240306 | 104900 | 68589877000 | 442500 | 442500 | 442500 | 442000 | 204 |
| 525 | 20240306 | 104800 | 68499674500 | 442000 | 442000 | 442500 | 441500 | 1474 |
| 526 | 20240306 | 104700 | 67848234000 | 442000 | 442000 | 442500 | 442000 | 884 |
| 527 | 20240306 | 104600 | 67457456500 | 442000 | 442500 | 442500 | 442000 | 404 |
| 528 | 20240306 | 104500 | 67278770500 | 442500 | 442500 | 443000 | 442000 | 2822 |
| 529 | 20240306 | 104400 | 66030197000 | 442500 | 443000 | 443500 | 442500 | 2006 |
| 530 | 20240306 | 104300 | 65141697000 | 443500 | 443500 | 443500 | 443000 | 337 |
| 531 | 20240306 | 104200 | 64992354500 | 443000 | 443500 | 444000 | 443000 | 686 |
| 532 | 20240306 | 104100 | 64688117000 | 444000 | 444000 | 444000 | 443500 | 279 |
| 533 | 20240306 | 104000 | 64564345500 | 443500 | 444500 | 444500 | 443500 | 654 |
| 534 | 20240306 | 103900 | 64273984500 | 444500 | 444000 | 444500 | 444000 | 206 |
| 535 | 20240306 | 103800 | 64182471000 | 444000 | 444500 | 444500 | 444000 | 263 |
| 536 | 20240306 | 103700 | 64065665000 | 444000 | 445000 | 445000 | 444000 | 320 |
| 537 | 20240306 | 103600 | 63923420000 | 445000 | 444500 | 445000 | 444000 | 613 |
| 538 | 20240306 | 103500 | 63650941000 | 444000 | 444500 | 444500 | 444000 | 420 |
| 539 | 20240306 | 103400 | 63464422500 | 444500 | 444000 | 444500 | 443500 | 1650 |
| 540 | 20240306 | 103300 | 62731776500 | 444000 | 443500 | 444000 | 443000 | 1756 |
| 541 | 20240306 | 103200 | 61953034500 | 443500 | 443000 | 443500 | 443000 | 826 |
| 542 | 20240306 | 103100 | 61586949000 | 443000 | 444500 | 444500 | 443000 | 4318 |
| 543 | 20240306 | 103000 | 59671212500 | 444500 | 444500 | 444500 | 444000 | 278 |
| 544 | 20240306 | 102900 | 59547749000 | 444500 | 444000 | 444500 | 444000 | 414 |
| 545 | 20240306 | 102800 | 59363890000 | 444000 | 444500 | 444500 | 444000 | 1300 |
| 546 | 20240306 | 102700 | 58786220000 | 444500 | 445000 | 445500 | 444500 | 2701 |
| 547 | 20240306 | 102600 | 57584580500 | 445000 | 445000 | 445500 | 445000 | 263 |
| 548 | 20240306 | 102500 | 57467519000 | 445000 | 445500 | 445500 | 445000 | 2370 |
| 549 | 20240306 | 102400 | 56412828000 | 445500 | 445500 | 445500 | 445000 | 2840 |
| 550 | 20240306 | 102300 | 55148807000 | 445500 | 445000 | 445500 | 445000 | 210 |
| 551 | 20240306 | 102200 | 55055298500 | 445500 | 446000 | 446000 | 445000 | 2589 |
| 552 | 20240306 | 102100 | 53902153000 | 446000 | 446500 | 446500 | 445500 | 325 |
| 553 | 20240306 | 102000 | 53757224500 | 446500 | 446000 | 446500 | 445500 | 1364 |
| 554 | 20240306 | 101900 | 53148883000 | 445500 | 445500 | 446000 | 445500 | 199 |
| 555 | 20240306 | 101800 | 53060214500 | 445500 | 446000 | 446000 | 445500 | 172 |
| 556 | 20240306 | 101700 | 52983564000 | 446000 | 446000 | 446000 | 445500 | 241 |
| 557 | 20240306 | 101600 | 52876191000 | 446000 | 446000 | 446000 | 445500 | 170 |
| 558 | 20240306 | 101500 | 52800420500 | 445500 | 446000 | 446000 | 445500 | 411 |
| 559 | 20240306 | 101400 | 52617270000 | 446000 | 446000 | 446000 | 445500 | 586 |
| 560 | 20240306 | 101300 | 52356173500 | 446000 | 445500 | 446000 | 445500 | 1040 |
| 561 | 20240306 | 101200 | 51892798500 | 445500 | 445500 | 445500 | 445000 | 468 |
| 562 | 20240306 | 101100 | 51684408000 | 445500 | 445500 | 445500 | 445000 | 406 |
| 563 | 20240306 | 101000 | 51503641500 | 445500 | 446000 | 446000 | 445000 | 3523 |
| 564 | 20240306 | 100900 | 49934309500 | 445500 | 446500 | 446500 | 445500 | 923 |
| 565 | 20240306 | 100800 | 49522707000 | 446000 | 447000 | 447000 | 446000 | 1165 |
| 566 | 20240306 | 100700 | 49002941500 | 447000 | 447000 | 447500 | 446500 | 1933 |
| 567 | 20240306 | 100600 | 48139008500 | 447000 | 448000 | 448000 | 446500 | 1890 |
| 568 | 20240306 | 100500 | 47293546500 | 448000 | 447500 | 448000 | 447000 | 978 |
| 569 | 20240306 | 100400 | 46855703000 | 447500 | 447000 | 447500 | 447000 | 1804 |
| 570 | 20240306 | 100300 | 46048800000 | 447000 | 446500 | 447000 | 446500 | 1015 |
| 571 | 20240306 | 100200 | 45595591000 | 446000 | 446000 | 446500 | 446000 | 181 |
| 572 | 20240306 | 100100 | 45514827000 | 446000 | 446000 | 446500 | 445500 | 1217 |
| 573 | 20240306 | 100000 | 44972041500 | 446000 | 446500 | 446500 | 445500 | 2445 |
| 574 | 20240306 | 095900 | 43881554500 | 446000 | 446500 | 446500 | 446000 | 249 |
| 575 | 20240306 | 095800 | 43770469500 | 446000 | 446000 | 446500 | 446000 | 209 |
| 576 | 20240306 | 095700 | 43677206000 | 446000 | 446500 | 446500 | 446000 | 737 |
| 577 | 20240306 | 095600 | 43348308000 | 446000 | 446000 | 446500 | 446000 | 321 |
| 578 | 20240306 | 095500 | 43205108000 | 446000 | 446500 | 446500 | 446000 | 139 |
| 579 | 20240306 | 095400 | 43143071000 | 446000 | 446500 | 446500 | 446000 | 222 |
| 580 | 20240306 | 095300 | 43043972500 | 446500 | 446500 | 446500 | 446000 | 467 |
| 581 | 20240306 | 095200 | 42835477000 | 446500 | 447000 | 447000 | 446000 | 517 |
| 582 | 20240306 | 095100 | 42604681500 | 446500 | 446500 | 447000 | 446500 | 921 |
| 583 | 20240306 | 095000 | 42193411500 | 447000 | 447000 | 447000 | 446500 | 217 |
| 584 | 20240306 | 094900 | 42096479000 | 447000 | 446500 | 447000 | 446000 | 1270 |
| 585 | 20240306 | 094800 | 41529422500 | 446500 | 446500 | 446500 | 446000 | 645 |
| 586 | 20240306 | 094700 | 41241592500 | 446000 | 446000 | 446500 | 446000 | 274 |
| 587 | 20240306 | 094600 | 41119298500 | 446500 | 447500 | 447500 | 446000 | 1762 |
| 588 | 20240306 | 094500 | 40332490000 | 447000 | 447500 | 447500 | 447000 | 538 |
| 589 | 20240306 | 094400 | 40091935500 | 447000 | 447500 | 447500 | 447000 | 184 |
| 590 | 20240306 | 094300 | 40009655000 | 447000 | 448000 | 448000 | 447000 | 697 |
| 591 | 20240306 | 094200 | 39697892000 | 448000 | 446500 | 448500 | 446500 | 3377 |
| 592 | 20240306 | 094100 | 38186361500 | 446500 | 446500 | 447000 | 446500 | 291 |
| 593 | 20240306 | 094000 | 38056402500 | 446500 | 447000 | 447000 | 446500 | 360 |
| 594 | 20240306 | 093900 | 37895639500 | 446500 | 447000 | 447500 | 446500 | 1014 |
| 595 | 20240306 | 093800 | 37442577000 | 447000 | 447500 | 447500 | 447000 | 778 |
| 596 | 20240306 | 093700 | 37094788000 | 447000 | 448000 | 448000 | 447000 | 1709 |
| 597 | 20240306 | 093600 | 36329962000 | 448000 | 448000 | 448000 | 447500 | 311 |
| 598 | 20240306 | 093500 | 36190738500 | 448000 | 447500 | 449000 | 447500 | 6034 |
| 599 | 20240306 | 093400 | 33487147000 | 447500 | 447000 | 448000 | 447000 | 994 |
| 600 | 20240306 | 093300 | 33042381500 | 447000 | 447000 | 447000 | 446000 | 752 |
| 601 | 20240306 | 093200 | 32706412000 | 447000 | 447500 | 447500 | 446500 | 1807 |
| 602 | 20240306 | 093100 | 31898909500 | 447500 | 446000 | 447500 | 445500 | 1804 |
| 603 | 20240306 | 093000 | 31093073500 | 445500 | 445500 | 446000 | 445500 | 453 |
| 604 | 20240306 | 092900 | 30891231000 | 445500 | 445000 | 446000 | 445000 | 1125 |
| 605 | 20240306 | 092800 | 30390242000 | 445500 | 446000 | 446000 | 445000 | 1402 |
| 606 | 20240306 | 092700 | 29765777500 | 446000 | 446000 | 446500 | 445500 | 1076 |
| 607 | 20240306 | 092600 | 29286018500 | 446000 | 445000 | 446000 | 445000 | 1735 |
| 608 | 20240306 | 092500 | 28513101500 | 445500 | 446000 | 446500 | 445000 | 1526 |
| 609 | 20240306 | 092400 | 27833149000 | 446000 | 445500 | 446500 | 445000 | 3313 |
| 610 | 20240306 | 092300 | 26356324500 | 446000 | 446500 | 447000 | 445500 | 2541 |
| 611 | 20240306 | 092200 | 25222704000 | 446500 | 448000 | 448000 | 446500 | 5038 |
| 612 | 20240306 | 092100 | 22969443000 | 447500 | 447000 | 448000 | 447000 | 1773 |
| 613 | 20240306 | 092000 | 22176157500 | 447500 | 447500 | 448000 | 447000 | 1914 |
| 614 | 20240306 | 091900 | 21319585500 | 448000 | 448000 | 448500 | 447500 | 1765 |
| 615 | 20240306 | 091800 | 20528800000 | 448500 | 449000 | 449500 | 448000 | 2599 |
| 616 | 20240306 | 091700 | 19362421500 | 449500 | 450000 | 450500 | 449000 | 1670 |
| 617 | 20240306 | 091600 | 18611265500 | 450500 | 451000 | 452000 | 450000 | 4507 |
| 618 | 20240306 | 091500 | 16580729500 | 451500 | 452000 | 452500 | 451000 | 1173 |
| 619 | 20240306 | 091400 | 16050729000 | 452500 | 452500 | 453000 | 452000 | 253 |
| 620 | 20240306 | 091300 | 15936258000 | 452500 | 453000 | 453500 | 452000 | 2586 |
| 621 | 20240306 | 091200 | 14765415000 | 452500 | 453000 | 453500 | 452500 | 1172 |
| 622 | 20240306 | 091100 | 14234620000 | 452000 | 452500 | 453000 | 452000 | 978 |
| 623 | 20240306 | 091000 | 13792040500 | 453000 | 455500 | 455500 | 452500 | 1427 |
| 624 | 20240306 | 090900 | 13144014000 | 455500 | 454000 | 455500 | 453500 | 3390 |
| 625 | 20240306 | 090800 | 11603487000 | 454000 | 455500 | 456500 | 453500 | 5658 |
| 626 | 20240306 | 090700 | 9027318000 | 455000 | 451500 | 455000 | 451500 | 2579 |
| 627 | 20240306 | 090600 | 7858827500 | 451500 | 450000 | 451500 | 449500 | 1193 |
| 628 | 20240306 | 090500 | 7321511500 | 449500 | 448500 | 449500 | 448000 | 1914 |
| 629 | 20240306 | 090400 | 6462544000 | 448500 | 449000 | 449500 | 448000 | 889 |
| 630 | 20240306 | 090300 | 6063542000 | 448500 | 448000 | 449000 | 447500 | 2139 |
| 631 | 20240306 | 090200 | 5105177000 | 448000 | 448500 | 448500 | 448000 | 1263 |
| 632 | 20240306 | 090100 | 4539158000 | 448500 | 449500 | 451000 | 447500 | 3930 |
| 633 | 20240306 | 090000 | 2776584000 | 450000 | 448000 | 451000 | 447500 | 6055 |