34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 8058 |
| 3 | 20240307 | 183900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 4 | 20240307 | 183800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 5 | 20240307 | 183700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 6 | 20240307 | 183600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 7 | 20240307 | 183500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 8 | 20240307 | 183400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 9 | 20240307 | 183300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 10 | 20240307 | 183200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 11 | 20240307 | 183100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 12 | 20240307 | 183000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 13 | 20240307 | 182900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 14 | 20240307 | 182800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 15 | 20240307 | 182700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 16 | 20240307 | 182600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 17 | 20240307 | 182500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 18 | 20240307 | 182400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 19 | 20240307 | 182300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 20 | 20240307 | 182200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 21 | 20240307 | 182100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 22 | 20240307 | 182000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 23 | 20240307 | 181900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 24 | 20240307 | 181800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 25 | 20240307 | 181700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 26 | 20240307 | 181600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 27 | 20240307 | 181500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 28 | 20240307 | 181400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 29 | 20240307 | 181300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 30 | 20240307 | 181200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 31 | 20240307 | 181100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 32 | 20240307 | 181000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 8058 |
| 33 | 20240307 | 180900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 34 | 20240307 | 180800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 35 | 20240307 | 180700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 36 | 20240307 | 180600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 37 | 20240307 | 180500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 38 | 20240307 | 180400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 39 | 20240307 | 180300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 40 | 20240307 | 180200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 41 | 20240307 | 180100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 42 | 20240307 | 180000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 43 | 20240307 | 175900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 44 | 20240307 | 175800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 45 | 20240307 | 175700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 46 | 20240307 | 175600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 47 | 20240307 | 175500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 48 | 20240307 | 175400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 49 | 20240307 | 175300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 50 | 20240307 | 175200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 51 | 20240307 | 175100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 52 | 20240307 | 175000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 53 | 20240307 | 174900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 54 | 20240307 | 174800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 55 | 20240307 | 174700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 56 | 20240307 | 174600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 57 | 20240307 | 174500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 58 | 20240307 | 174400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 59 | 20240307 | 174300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 60 | 20240307 | 174200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 61 | 20240307 | 174100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 62 | 20240307 | 174000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 8058 |
| 63 | 20240307 | 173900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 64 | 20240307 | 173800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 65 | 20240307 | 173700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 66 | 20240307 | 173600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 67 | 20240307 | 173500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 68 | 20240307 | 173400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 69 | 20240307 | 173300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 70 | 20240307 | 173200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 71 | 20240307 | 173100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 72 | 20240307 | 173000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 73 | 20240307 | 172900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 74 | 20240307 | 172800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 75 | 20240307 | 172700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 76 | 20240307 | 172600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 77 | 20240307 | 172500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 78 | 20240307 | 172400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 79 | 20240307 | 172300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 80 | 20240307 | 172200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 81 | 20240307 | 172100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 82 | 20240307 | 172000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 83 | 20240307 | 171900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 84 | 20240307 | 171800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 85 | 20240307 | 171700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 86 | 20240307 | 171600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 87 | 20240307 | 171500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 88 | 20240307 | 171400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 89 | 20240307 | 171300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 90 | 20240307 | 171200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 91 | 20240307 | 171100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 92 | 20240307 | 171000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 8058 |
| 93 | 20240307 | 170900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 94 | 20240307 | 170800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 95 | 20240307 | 170700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 96 | 20240307 | 170600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 97 | 20240307 | 170500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 98 | 20240307 | 170400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 99 | 20240307 | 170300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 100 | 20240307 | 170200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 101 | 20240307 | 170100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 102 | 20240307 | 170000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 103 | 20240307 | 165900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 104 | 20240307 | 165800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 105 | 20240307 | 165700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 106 | 20240307 | 165600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 107 | 20240307 | 165500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 108 | 20240307 | 165400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 109 | 20240307 | 165300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 110 | 20240307 | 165200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 111 | 20240307 | 165100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 112 | 20240307 | 165000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 113 | 20240307 | 164900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 114 | 20240307 | 164800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 115 | 20240307 | 164700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 116 | 20240307 | 164600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 117 | 20240307 | 164500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 118 | 20240307 | 164400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 119 | 20240307 | 164300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 120 | 20240307 | 164200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 121 | 20240307 | 164100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 122 | 20240307 | 164000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 8058 |
| 123 | 20240307 | 163900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 124 | 20240307 | 163800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 125 | 20240307 | 163700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 126 | 20240307 | 163600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 127 | 20240307 | 163500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 128 | 20240307 | 163400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 129 | 20240307 | 163300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 130 | 20240307 | 163200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 131 | 20240307 | 163100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 132 | 20240307 | 163000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 133 | 20240307 | 162900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 134 | 20240307 | 162800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 135 | 20240307 | 162700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 136 | 20240307 | 162600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 137 | 20240307 | 162500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 138 | 20240307 | 162400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 139 | 20240307 | 162300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 140 | 20240307 | 162200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 141 | 20240307 | 162100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 142 | 20240307 | 162000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 143 | 20240307 | 161900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 144 | 20240307 | 161800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 145 | 20240307 | 161700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 146 | 20240307 | 161600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 147 | 20240307 | 161500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 148 | 20240307 | 161400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 149 | 20240307 | 161300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 150 | 20240307 | 161200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 151 | 20240307 | 161100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 152 | 20240307 | 161000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 8058 |
| 153 | 20240307 | 160900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 154 | 20240307 | 160800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 155 | 20240307 | 160700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 156 | 20240307 | 160600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 157 | 20240307 | 160500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 158 | 20240307 | 160400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 159 | 20240307 | 160300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 160 | 20240307 | 160200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 161 | 20240307 | 160100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 162 | 20240307 | 160000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 163 | 20240307 | 155900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 164 | 20240307 | 155800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 165 | 20240307 | 155700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 166 | 20240307 | 155600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 167 | 20240307 | 155500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 168 | 20240307 | 155400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 169 | 20240307 | 155300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 170 | 20240307 | 155200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 171 | 20240307 | 155100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 172 | 20240307 | 155000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 173 | 20240307 | 154900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 174 | 20240307 | 154800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 175 | 20240307 | 154700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 176 | 20240307 | 154600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 177 | 20240307 | 154500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 178 | 20240307 | 154400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 179 | 20240307 | 154300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 180 | 20240307 | 154200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 181 | 20240307 | 154100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 182 | 20240307 | 154000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 8058 |
| 183 | 20240307 | 153900 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 184 | 20240307 | 153800 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 185 | 20240307 | 153700 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 186 | 20240307 | 153600 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 187 | 20240307 | 153500 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 188 | 20240307 | 153400 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 189 | 20240307 | 153300 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 190 | 20240307 | 153200 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 191 | 20240307 | 153100 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 192 | 20240307 | 153000 | 104569949500 | 316500 | 316500 | 316500 | 316500 | 8058 |
| 193 | 20240307 | 152900 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 194 | 20240307 | 152800 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 195 | 20240307 | 152700 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 196 | 20240307 | 152600 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 197 | 20240307 | 152500 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 198 | 20240307 | 152400 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 199 | 20240307 | 152300 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 200 | 20240307 | 152200 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 201 | 20240307 | 152100 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 202 | 20240307 | 152000 | 102019592500 | 316500 | 316500 | 316500 | 316500 | 0 |
| 203 | 20240307 | 151900 | 102019592500 | 316500 | 316000 | 316500 | 316000 | 550 |
| 204 | 20240307 | 151800 | 101845666000 | 316500 | 316500 | 316500 | 316000 | 189 |
| 205 | 20240307 | 151700 | 101785866500 | 316500 | 316500 | 316500 | 316000 | 640 |
| 206 | 20240307 | 151600 | 101583363500 | 316500 | 316000 | 316500 | 316000 | 789 |
| 207 | 20240307 | 151500 | 101333850000 | 316500 | 316500 | 317000 | 316000 | 405 |
| 208 | 20240307 | 151400 | 101205660500 | 316500 | 316500 | 317000 | 316500 | 422 |
| 209 | 20240307 | 151300 | 101071984000 | 317000 | 316500 | 317000 | 316500 | 496 |
| 210 | 20240307 | 151200 | 100914869500 | 316500 | 316500 | 317000 | 316000 | 2127 |
| 211 | 20240307 | 151100 | 100241708500 | 316500 | 316500 | 316500 | 316000 | 785 |
| 212 | 20240307 | 151000 | 99993285500 | 316500 | 315500 | 316500 | 315500 | 1154 |
| 213 | 20240307 | 150900 | 99628581500 | 315500 | 315500 | 316000 | 315500 | 430 |
| 214 | 20240307 | 150800 | 99492813500 | 315500 | 315500 | 316000 | 315500 | 172 |
| 215 | 20240307 | 150700 | 99438496500 | 315500 | 315500 | 316000 | 315500 | 162 |
| 216 | 20240307 | 150600 | 99387321000 | 315500 | 315500 | 316000 | 315000 | 672 |
| 217 | 20240307 | 150500 | 99175310000 | 315500 | 315500 | 315500 | 315000 | 285 |
| 218 | 20240307 | 150400 | 99085420500 | 315500 | 315000 | 315500 | 315000 | 245 |
| 219 | 20240307 | 150300 | 99008206500 | 315500 | 315500 | 315500 | 315000 | 420 |
| 220 | 20240307 | 150200 | 98875845500 | 315500 | 315000 | 315500 | 315000 | 447 |
| 221 | 20240307 | 150100 | 98734880500 | 315000 | 315500 | 316000 | 315000 | 912 |
| 222 | 20240307 | 150000 | 98447110000 | 316000 | 315000 | 316000 | 315000 | 338 |
| 223 | 20240307 | 145900 | 98340444500 | 315500 | 315500 | 316000 | 315000 | 285 |
| 224 | 20240307 | 145800 | 98250570000 | 315500 | 315500 | 316000 | 315500 | 171 |
| 225 | 20240307 | 145700 | 98196590000 | 315500 | 316000 | 316000 | 315000 | 623 |
| 226 | 20240307 | 145600 | 97999940000 | 316000 | 315500 | 316000 | 315500 | 253 |
| 227 | 20240307 | 145500 | 97920091000 | 316000 | 315000 | 316000 | 315000 | 395 |
| 228 | 20240307 | 145400 | 97795455000 | 315000 | 315000 | 315500 | 315000 | 103 |
| 229 | 20240307 | 145300 | 97762980500 | 315500 | 315500 | 315500 | 315000 | 103 |
| 230 | 20240307 | 145200 | 97730498500 | 315500 | 315000 | 315500 | 314500 | 1491 |
| 231 | 20240307 | 145100 | 97261392500 | 315000 | 314500 | 315500 | 314500 | 319 |
| 232 | 20240307 | 145000 | 97160940000 | 314500 | 315000 | 315000 | 313500 | 4745 |
| 233 | 20240307 | 144900 | 95669289500 | 315000 | 315000 | 315500 | 315000 | 188 |
| 234 | 20240307 | 144800 | 95610020000 | 315000 | 315000 | 315500 | 315000 | 245 |
| 235 | 20240307 | 144700 | 95532820000 | 315500 | 315500 | 315500 | 315000 | 230 |
| 236 | 20240307 | 144600 | 95460321000 | 315500 | 315500 | 315500 | 315000 | 92 |
| 237 | 20240307 | 144500 | 95431298000 | 315500 | 315000 | 315500 | 315000 | 85 |
| 238 | 20240307 | 144400 | 95404489000 | 315500 | 316000 | 316000 | 315000 | 629 |
| 239 | 20240307 | 144300 | 95206021000 | 316000 | 316000 | 316000 | 315500 | 103 |
| 240 | 20240307 | 144200 | 95173499000 | 316000 | 316000 | 316000 | 315500 | 292 |
| 241 | 20240307 | 144100 | 95081283500 | 315500 | 316000 | 316000 | 315500 | 174 |
| 242 | 20240307 | 144000 | 95026333500 | 316000 | 315500 | 316000 | 315500 | 134 |
| 243 | 20240307 | 143900 | 94984023000 | 316000 | 315500 | 316000 | 315500 | 149 |
| 244 | 20240307 | 143800 | 94936958000 | 315500 | 316000 | 316500 | 315500 | 511 |
| 245 | 20240307 | 143700 | 94775489000 | 316000 | 315500 | 316500 | 315500 | 330 |
| 246 | 20240307 | 143600 | 94671237500 | 316000 | 316000 | 316000 | 315500 | 195 |
| 247 | 20240307 | 143500 | 94609622500 | 316000 | 315500 | 316000 | 315000 | 235 |
| 248 | 20240307 | 143400 | 94535477000 | 315500 | 315500 | 315500 | 315000 | 237 |
| 249 | 20240307 | 143300 | 94460761500 | 315500 | 315000 | 315500 | 315000 | 96 |
| 250 | 20240307 | 143200 | 94430491500 | 315000 | 315000 | 315500 | 315000 | 131 |
| 251 | 20240307 | 143100 | 94389180000 | 315000 | 315000 | 315500 | 314500 | 233 |
| 252 | 20240307 | 143000 | 94315773500 | 315000 | 314500 | 315000 | 314000 | 295 |
| 253 | 20240307 | 142900 | 94222981500 | 314500 | 314500 | 315000 | 314000 | 325 |
| 254 | 20240307 | 142800 | 94120808500 | 315000 | 314500 | 315000 | 314000 | 492 |
| 255 | 20240307 | 142700 | 93966046500 | 314500 | 314500 | 315000 | 314500 | 122 |
| 256 | 20240307 | 142600 | 93927655000 | 314500 | 315500 | 315500 | 314500 | 1254 |
| 257 | 20240307 | 142500 | 93532855000 | 315000 | 316000 | 316500 | 315000 | 1629 |
| 258 | 20240307 | 142400 | 93018764000 | 316500 | 316500 | 316500 | 316000 | 72 |
| 259 | 20240307 | 142300 | 92995993500 | 316500 | 316500 | 316500 | 316000 | 97 |
| 260 | 20240307 | 142200 | 92965302000 | 317000 | 317000 | 317000 | 316000 | 403 |
| 261 | 20240307 | 142100 | 92837731500 | 317000 | 316500 | 317000 | 316500 | 509 |
| 262 | 20240307 | 142000 | 92676612500 | 316500 | 316000 | 317000 | 316000 | 232 |
| 263 | 20240307 | 141900 | 92603177500 | 316000 | 316500 | 316500 | 316000 | 111 |
| 264 | 20240307 | 141800 | 92568051000 | 316000 | 316500 | 316500 | 316000 | 119 |
| 265 | 20240307 | 141700 | 92530401000 | 316500 | 316500 | 316500 | 316000 | 128 |
| 266 | 20240307 | 141600 | 92489914000 | 316500 | 317000 | 317000 | 316000 | 552 |
| 267 | 20240307 | 141500 | 92315387000 | 317000 | 316500 | 317000 | 316500 | 556 |
| 268 | 20240307 | 141400 | 92139260500 | 316500 | 316000 | 317000 | 316000 | 724 |
| 269 | 20240307 | 141300 | 91910118500 | 316500 | 316000 | 316500 | 316000 | 232 |
| 270 | 20240307 | 141200 | 91836787500 | 316500 | 316500 | 316500 | 316000 | 121 |
| 271 | 20240307 | 141100 | 91798519000 | 316500 | 316000 | 316500 | 316000 | 62 |
| 272 | 20240307 | 141000 | 91778914500 | 316500 | 316500 | 316500 | 316000 | 411 |
| 273 | 20240307 | 140900 | 91649004000 | 316500 | 316500 | 316500 | 316000 | 89 |
| 274 | 20240307 | 140800 | 91620866000 | 316000 | 316000 | 316500 | 316000 | 196 |
| 275 | 20240307 | 140700 | 91558925000 | 316000 | 316500 | 316500 | 316000 | 113 |
| 276 | 20240307 | 140600 | 91523183000 | 316000 | 316000 | 316500 | 316000 | 170 |
| 277 | 20240307 | 140500 | 91469425500 | 316000 | 316000 | 316500 | 315500 | 689 |
| 278 | 20240307 | 140400 | 91251596500 | 316500 | 317000 | 317000 | 316500 | 166 |
| 279 | 20240307 | 140300 | 91199050500 | 316500 | 316500 | 317000 | 315500 | 1178 |
| 280 | 20240307 | 140200 | 90826670000 | 316500 | 316500 | 317000 | 316500 | 708 |
| 281 | 20240307 | 140100 | 90602587000 | 317000 | 317000 | 317000 | 316500 | 566 |
| 282 | 20240307 | 140000 | 90423423000 | 316500 | 317500 | 317500 | 316500 | 317 |
| 283 | 20240307 | 135900 | 90322943500 | 317000 | 317500 | 318000 | 317000 | 802 |
| 284 | 20240307 | 135800 | 90068407500 | 317500 | 318000 | 318000 | 317500 | 51 |
| 285 | 20240307 | 135700 | 90052209500 | 318000 | 317500 | 318000 | 317500 | 176 |
| 286 | 20240307 | 135600 | 89996297000 | 317500 | 317500 | 318000 | 317500 | 127 |
| 287 | 20240307 | 135500 | 89955966000 | 317500 | 317500 | 318000 | 317500 | 268 |
| 288 | 20240307 | 135400 | 89870874000 | 317500 | 317000 | 318000 | 317000 | 1053 |
| 289 | 20240307 | 135300 | 89536431000 | 317000 | 317000 | 317500 | 317000 | 89 |
| 290 | 20240307 | 135200 | 89508216000 | 317500 | 317000 | 317500 | 317000 | 347 |
| 291 | 20240307 | 135100 | 89398209000 | 317500 | 317500 | 317500 | 317000 | 167 |
| 292 | 20240307 | 135000 | 89345195000 | 317500 | 317000 | 317500 | 317000 | 95 |
| 293 | 20240307 | 134900 | 89315074000 | 317000 | 317000 | 317500 | 317000 | 100 |
| 294 | 20240307 | 134800 | 89283363500 | 317000 | 317000 | 317500 | 317000 | 37 |
| 295 | 20240307 | 134700 | 89271624000 | 317000 | 317500 | 318000 | 317000 | 489 |
| 296 | 20240307 | 134600 | 89116322500 | 317500 | 318000 | 318000 | 317500 | 53 |
| 297 | 20240307 | 134500 | 89099476500 | 317500 | 317500 | 318000 | 317500 | 312 |
| 298 | 20240307 | 134400 | 89000350500 | 318000 | 318000 | 318000 | 317500 | 61 |
| 299 | 20240307 | 134300 | 88980957000 | 317500 | 318000 | 318000 | 317500 | 38 |
| 300 | 20240307 | 134200 | 88968886500 | 317500 | 317500 | 318000 | 317500 | 116 |
| 301 | 20240307 | 134100 | 88932055500 | 317500 | 317500 | 318000 | 317000 | 177 |
| 302 | 20240307 | 134000 | 88875856500 | 317500 | 317000 | 318000 | 317000 | 270 |
| 303 | 20240307 | 133900 | 88790139000 | 317500 | 317500 | 317500 | 317000 | 101 |
| 304 | 20240307 | 133800 | 88758074000 | 317500 | 317500 | 318000 | 317000 | 83 |
| 305 | 20240307 | 133700 | 88731733500 | 317500 | 317500 | 318000 | 317500 | 297 |
| 306 | 20240307 | 133600 | 88637418500 | 317500 | 318000 | 318000 | 317500 | 35 |
| 307 | 20240307 | 133500 | 88626295000 | 318000 | 317500 | 318000 | 317000 | 211 |
| 308 | 20240307 | 133400 | 88559350500 | 317000 | 317000 | 317500 | 317000 | 86 |
| 309 | 20240307 | 133300 | 88532082500 | 317500 | 317000 | 317500 | 317000 | 223 |
| 310 | 20240307 | 133200 | 88461334500 | 317000 | 317000 | 317500 | 317000 | 352 |
| 311 | 20240307 | 133100 | 88349745000 | 317500 | 317500 | 318000 | 317000 | 527 |
| 312 | 20240307 | 133000 | 88182522000 | 318000 | 318500 | 318500 | 317500 | 896 |
| 313 | 20240307 | 132900 | 87897856500 | 318000 | 318000 | 318500 | 317500 | 300 |
| 314 | 20240307 | 132800 | 87802409500 | 318000 | 317000 | 318500 | 317000 | 2277 |
| 315 | 20240307 | 132700 | 87079111500 | 317000 | 316500 | 317000 | 316500 | 327 |
| 316 | 20240307 | 132600 | 86975510500 | 316500 | 316500 | 317000 | 316500 | 132 |
| 317 | 20240307 | 132500 | 86933729000 | 317000 | 317000 | 317000 | 316500 | 76 |
| 318 | 20240307 | 132400 | 86909650000 | 317000 | 316500 | 317000 | 316500 | 68 |
| 319 | 20240307 | 132300 | 86888126000 | 316500 | 316500 | 317000 | 316500 | 122 |
| 320 | 20240307 | 132200 | 86849489000 | 316500 | 317000 | 317000 | 316500 | 115 |
| 321 | 20240307 | 132100 | 86813080500 | 316500 | 316500 | 317000 | 316500 | 37 |
| 322 | 20240307 | 132000 | 86801358500 | 317000 | 316500 | 317000 | 316000 | 156 |
| 323 | 20240307 | 131900 | 86751969500 | 316500 | 316500 | 316500 | 316000 | 93 |
| 324 | 20240307 | 131800 | 86722535500 | 316500 | 317000 | 317000 | 316000 | 333 |
| 325 | 20240307 | 131700 | 86617055500 | 316500 | 317000 | 317000 | 316500 | 240 |
| 326 | 20240307 | 131600 | 86541092000 | 316500 | 317000 | 317000 | 316500 | 461 |
| 327 | 20240307 | 131500 | 86395127000 | 317000 | 316000 | 317000 | 316000 | 327 |
| 328 | 20240307 | 131400 | 86291673000 | 315500 | 315500 | 316000 | 315000 | 127 |
| 329 | 20240307 | 131300 | 86251610000 | 315500 | 315500 | 316500 | 315500 | 245 |
| 330 | 20240307 | 131200 | 86174254500 | 316000 | 316000 | 316500 | 315500 | 195 |
| 331 | 20240307 | 131100 | 86112665500 | 316000 | 316000 | 316000 | 316000 | 252 |
| 332 | 20240307 | 131000 | 86033033500 | 316000 | 316000 | 316500 | 315500 | 608 |
| 333 | 20240307 | 130900 | 85841037000 | 316000 | 316000 | 316500 | 316000 | 947 |
| 334 | 20240307 | 130800 | 85541781500 | 316500 | 316000 | 316500 | 316000 | 69 |
| 335 | 20240307 | 130700 | 85519950000 | 316500 | 316000 | 316500 | 315500 | 163 |
| 336 | 20240307 | 130600 | 85468457500 | 316000 | 316500 | 317000 | 315500 | 586 |
| 337 | 20240307 | 130500 | 85283057500 | 316500 | 316000 | 316500 | 316000 | 415 |
| 338 | 20240307 | 130400 | 85151790500 | 316000 | 316000 | 316000 | 315500 | 278 |
| 339 | 20240307 | 130300 | 85064021000 | 315500 | 315500 | 316000 | 315500 | 88 |
| 340 | 20240307 | 130200 | 85036230000 | 315500 | 315500 | 316000 | 315000 | 272 |
| 341 | 20240307 | 130100 | 84950349000 | 315500 | 316000 | 316000 | 315500 | 268 |
| 342 | 20240307 | 130000 | 84865789000 | 315500 | 316000 | 316000 | 315000 | 262 |
| 343 | 20240307 | 125900 | 84783139000 | 315500 | 315500 | 315500 | 315000 | 420 |
| 344 | 20240307 | 125800 | 84650651500 | 315500 | 315000 | 315500 | 314500 | 393 |
| 345 | 20240307 | 125700 | 84526872500 | 315000 | 314500 | 315000 | 314500 | 80 |
| 346 | 20240307 | 125600 | 84501706500 | 314500 | 315000 | 315000 | 314500 | 147 |
| 347 | 20240307 | 125500 | 84455465000 | 314500 | 315000 | 315000 | 314500 | 313 |
| 348 | 20240307 | 125400 | 84356880500 | 315000 | 315000 | 315000 | 314500 | 360 |
| 349 | 20240307 | 125300 | 84243521000 | 314500 | 315000 | 315000 | 314500 | 722 |
| 350 | 20240307 | 125200 | 84016143000 | 315500 | 315000 | 315500 | 315000 | 299 |
| 351 | 20240307 | 125100 | 83921896500 | 315000 | 315000 | 315500 | 315000 | 445 |
| 352 | 20240307 | 125000 | 83781709000 | 315000 | 315000 | 315000 | 314500 | 106 |
| 353 | 20240307 | 124900 | 83748336000 | 315000 | 315000 | 315000 | 314500 | 238 |
| 354 | 20240307 | 124800 | 83673410000 | 315000 | 315000 | 315000 | 314500 | 173 |
| 355 | 20240307 | 124700 | 83618926000 | 315000 | 314500 | 315000 | 314500 | 70 |
| 356 | 20240307 | 124600 | 83596904500 | 315000 | 315000 | 315000 | 314500 | 95 |
| 357 | 20240307 | 124500 | 83567006500 | 314500 | 314500 | 315000 | 314500 | 39 |
| 358 | 20240307 | 124400 | 83554737000 | 315000 | 315000 | 315000 | 314500 | 570 |
| 359 | 20240307 | 124300 | 83375212500 | 315000 | 314500 | 315500 | 314500 | 750 |
| 360 | 20240307 | 124200 | 83138969000 | 314500 | 314500 | 315500 | 314500 | 341 |
| 361 | 20240307 | 124100 | 83031501500 | 314500 | 314000 | 314500 | 314000 | 191 |
| 362 | 20240307 | 124000 | 82971437500 | 314500 | 314500 | 315000 | 314000 | 105 |
| 363 | 20240307 | 123900 | 82938407500 | 315000 | 314500 | 315000 | 314500 | 321 |
| 364 | 20240307 | 123800 | 82837367000 | 314500 | 315000 | 315000 | 314000 | 135 |
| 365 | 20240307 | 123700 | 82794901500 | 314500 | 314500 | 315000 | 314000 | 687 |
| 366 | 20240307 | 123600 | 82578881500 | 314500 | 314500 | 314500 | 314000 | 545 |
| 367 | 20240307 | 123500 | 82407536500 | 314500 | 314500 | 314500 | 314000 | 63 |
| 368 | 20240307 | 123400 | 82387730000 | 314500 | 314500 | 314500 | 314000 | 140 |
| 369 | 20240307 | 123300 | 82343701000 | 314000 | 314500 | 314500 | 314000 | 89 |
| 370 | 20240307 | 123200 | 82315745500 | 314500 | 315000 | 315000 | 314000 | 815 |
| 371 | 20240307 | 123100 | 82059569000 | 315000 | 315000 | 315500 | 314500 | 687 |
| 372 | 20240307 | 123000 | 81843223500 | 315000 | 315500 | 316000 | 315000 | 721 |
| 373 | 20240307 | 122900 | 81615798500 | 316000 | 315000 | 316000 | 315000 | 186 |
| 374 | 20240307 | 122800 | 81557113500 | 315500 | 315000 | 315500 | 315000 | 368 |
| 375 | 20240307 | 122700 | 81441036000 | 315500 | 315500 | 316000 | 315000 | 405 |
| 376 | 20240307 | 122600 | 81313196000 | 316000 | 315000 | 316000 | 315000 | 394 |
| 377 | 20240307 | 122500 | 81189006500 | 315500 | 315000 | 315500 | 315000 | 364 |
| 378 | 20240307 | 122400 | 81074286000 | 315000 | 314000 | 315500 | 314000 | 1374 |
| 379 | 20240307 | 122300 | 80641644000 | 314000 | 314500 | 314500 | 314000 | 222 |
| 380 | 20240307 | 122200 | 80571924000 | 314000 | 314500 | 314500 | 314000 | 467 |
| 381 | 20240307 | 122100 | 80425276000 | 314500 | 314500 | 314500 | 314000 | 208 |
| 382 | 20240307 | 122000 | 80359933500 | 314500 | 314500 | 314500 | 314000 | 135 |
| 383 | 20240307 | 121900 | 80317521000 | 314500 | 314500 | 314500 | 314000 | 129 |
| 384 | 20240307 | 121800 | 80276982500 | 314500 | 314000 | 314500 | 314000 | 55 |
| 385 | 20240307 | 121700 | 80259695500 | 314000 | 314000 | 314500 | 313500 | 395 |
| 386 | 20240307 | 121600 | 80135671000 | 314000 | 313500 | 314000 | 313500 | 167 |
| 387 | 20240307 | 121500 | 80083306500 | 314000 | 314000 | 314500 | 313500 | 789 |
| 388 | 20240307 | 121400 | 79835598000 | 314500 | 314000 | 314500 | 314000 | 185 |
| 389 | 20240307 | 121300 | 79777438500 | 314000 | 314500 | 314500 | 314000 | 176 |
| 390 | 20240307 | 121200 | 79722165000 | 314000 | 314000 | 314500 | 313500 | 593 |
| 391 | 20240307 | 121100 | 79536007000 | 314000 | 313500 | 314000 | 313500 | 144 |
| 392 | 20240307 | 121000 | 79490850500 | 314000 | 314000 | 314500 | 313500 | 586 |
| 393 | 20240307 | 120900 | 79306930500 | 314500 | 314500 | 314500 | 314000 | 346 |
| 394 | 20240307 | 120800 | 79198281500 | 314500 | 314000 | 314500 | 313500 | 280 |
| 395 | 20240307 | 120700 | 79110374000 | 313500 | 314000 | 314500 | 313500 | 1082 |
| 396 | 20240307 | 120600 | 78770664000 | 314500 | 315000 | 315000 | 314000 | 872 |
| 397 | 20240307 | 120500 | 78496455500 | 315000 | 315000 | 315000 | 314500 | 128 |
| 398 | 20240307 | 120400 | 78456182500 | 315000 | 314500 | 315000 | 314500 | 94 |
| 399 | 20240307 | 120300 | 78426616500 | 314500 | 314500 | 314500 | 314500 | 158 |
| 400 | 20240307 | 120200 | 78376925500 | 314500 | 314500 | 315000 | 314500 | 98 |
| 401 | 20240307 | 120100 | 78346094500 | 314500 | 314500 | 315000 | 314500 | 475 |
| 402 | 20240307 | 120000 | 78196686000 | 314500 | 314500 | 315000 | 314500 | 149 |
| 403 | 20240307 | 115900 | 78149807500 | 314500 | 314500 | 315500 | 314500 | 514 |
| 404 | 20240307 | 115800 | 77987893500 | 315000 | 315500 | 315500 | 314500 | 968 |
| 405 | 20240307 | 115700 | 77683223500 | 315500 | 315500 | 315500 | 315000 | 450 |
| 406 | 20240307 | 115600 | 77541369500 | 315500 | 315500 | 317000 | 315500 | 198 |
| 407 | 20240307 | 115500 | 77478840500 | 315000 | 316500 | 316500 | 315000 | 1134 |
| 408 | 20240307 | 115400 | 77120496500 | 316500 | 317000 | 317000 | 316500 | 189 |
| 409 | 20240307 | 115300 | 77060673000 | 317000 | 317000 | 317500 | 317000 | 509 |
| 410 | 20240307 | 115200 | 76899313000 | 317000 | 317500 | 318000 | 317000 | 1085 |
| 411 | 20240307 | 115100 | 76554852500 | 318000 | 318000 | 318000 | 317500 | 357 |
| 412 | 20240307 | 115000 | 76441405500 | 317000 | 317500 | 318000 | 317000 | 554 |
| 413 | 20240307 | 114900 | 76265474000 | 317500 | 317000 | 318000 | 317000 | 906 |
| 414 | 20240307 | 114800 | 75978047000 | 317000 | 316000 | 317000 | 316000 | 321 |
| 415 | 20240307 | 114700 | 75876480000 | 316000 | 316500 | 316500 | 316000 | 813 |
| 416 | 20240307 | 114600 | 75619281500 | 316500 | 316500 | 316500 | 316000 | 854 |
| 417 | 20240307 | 114500 | 75349077000 | 316500 | 315500 | 316500 | 315500 | 354 |
| 418 | 20240307 | 114400 | 75237170500 | 315500 | 315000 | 315500 | 314500 | 328 |
| 419 | 20240307 | 114300 | 75133792000 | 315000 | 314500 | 315000 | 314500 | 67 |
| 420 | 20240307 | 114200 | 75112691500 | 315000 | 314500 | 315000 | 314500 | 155 |
| 421 | 20240307 | 114100 | 75063903500 | 315000 | 314500 | 315000 | 314000 | 247 |
| 422 | 20240307 | 114000 | 74986225000 | 314500 | 314500 | 315000 | 314000 | 292 |
| 423 | 20240307 | 113900 | 74894376000 | 314000 | 313500 | 314500 | 313500 | 1373 |
| 424 | 20240307 | 113800 | 74463226500 | 314000 | 314000 | 314500 | 313500 | 1566 |
| 425 | 20240307 | 113700 | 73971616500 | 314000 | 315000 | 315000 | 314000 | 3946 |
| 426 | 20240307 | 113600 | 72730834000 | 315000 | 315000 | 315500 | 315000 | 947 |
| 427 | 20240307 | 113500 | 72432508500 | 315000 | 315500 | 315500 | 315000 | 472 |
| 428 | 20240307 | 113400 | 72283748500 | 315500 | 315000 | 316000 | 314500 | 641 |
| 429 | 20240307 | 113300 | 72081745000 | 315000 | 315000 | 315500 | 315000 | 352 |
| 430 | 20240307 | 113200 | 71970857500 | 315000 | 315000 | 315500 | 315000 | 646 |
| 431 | 20240307 | 113100 | 71767328500 | 315000 | 315000 | 315500 | 315000 | 538 |
| 432 | 20240307 | 113000 | 71597842000 | 315000 | 316000 | 316000 | 315000 | 1417 |
| 433 | 20240307 | 112900 | 71151336500 | 315500 | 316000 | 316000 | 315500 | 612 |
| 434 | 20240307 | 112800 | 70958236000 | 316000 | 315500 | 316000 | 315500 | 265 |
| 435 | 20240307 | 112700 | 70874610500 | 315500 | 315500 | 316000 | 315500 | 206 |
| 436 | 20240307 | 112600 | 70809575500 | 315500 | 316000 | 316000 | 315500 | 193 |
| 437 | 20240307 | 112500 | 70748605000 | 315500 | 315500 | 316000 | 315500 | 616 |
| 438 | 20240307 | 112400 | 70554162500 | 315500 | 316000 | 316000 | 315500 | 139 |
| 439 | 20240307 | 112300 | 70510264000 | 316000 | 315500 | 316500 | 315500 | 263 |
| 440 | 20240307 | 112200 | 70427161000 | 315500 | 315500 | 316000 | 315500 | 985 |
| 441 | 20240307 | 112100 | 70116356500 | 316000 | 316500 | 317000 | 315000 | 5276 |
| 442 | 20240307 | 112000 | 68450476000 | 317000 | 316500 | 317000 | 316500 | 462 |
| 443 | 20240307 | 111900 | 68304246000 | 316500 | 317000 | 317500 | 316500 | 403 |
| 444 | 20240307 | 111800 | 68176416000 | 317500 | 317500 | 318000 | 317000 | 446 |
| 445 | 20240307 | 111700 | 68034726500 | 317000 | 318000 | 318500 | 317000 | 925 |
| 446 | 20240307 | 111600 | 67740785500 | 318000 | 317500 | 318000 | 317000 | 624 |
| 447 | 20240307 | 111500 | 67542606500 | 317500 | 317000 | 317500 | 317000 | 269 |
| 448 | 20240307 | 111400 | 67457216000 | 317000 | 317500 | 317500 | 317000 | 430 |
| 449 | 20240307 | 111300 | 67320723000 | 317000 | 316500 | 317500 | 316500 | 390 |
| 450 | 20240307 | 111200 | 67197084000 | 317000 | 317000 | 317000 | 316500 | 320 |
| 451 | 20240307 | 111100 | 67095772000 | 317000 | 316500 | 317000 | 316500 | 444 |
| 452 | 20240307 | 111000 | 66955231500 | 317000 | 316000 | 317000 | 316000 | 406 |
| 453 | 20240307 | 110900 | 66826786000 | 316500 | 316500 | 317000 | 316500 | 363 |
| 454 | 20240307 | 110800 | 66711880000 | 316500 | 316500 | 317000 | 316000 | 1270 |
| 455 | 20240307 | 110700 | 66309960500 | 316500 | 316500 | 317000 | 316000 | 402 |
| 456 | 20240307 | 110600 | 66182793000 | 316500 | 317000 | 317500 | 316000 | 1520 |
| 457 | 20240307 | 110500 | 65701444500 | 317000 | 317000 | 317500 | 317000 | 516 |
| 458 | 20240307 | 110400 | 65537762000 | 317500 | 316500 | 317500 | 316000 | 608 |
| 459 | 20240307 | 110300 | 65345235500 | 316500 | 316500 | 317000 | 316500 | 1003 |
| 460 | 20240307 | 110200 | 65027761000 | 316500 | 317000 | 317500 | 316500 | 1054 |
| 461 | 20240307 | 110100 | 64693450000 | 317000 | 318000 | 318500 | 317000 | 2874 |
| 462 | 20240307 | 110000 | 63781129000 | 318000 | 318500 | 318500 | 318000 | 537 |
| 463 | 20240307 | 105900 | 63610225500 | 318500 | 319000 | 319000 | 318000 | 1696 |
| 464 | 20240307 | 105800 | 63070134000 | 318500 | 319500 | 319500 | 318500 | 780 |
| 465 | 20240307 | 105700 | 62821418500 | 319500 | 319500 | 320000 | 319000 | 559 |
| 466 | 20240307 | 105600 | 62642693500 | 320000 | 318500 | 320000 | 318000 | 2775 |
| 467 | 20240307 | 105500 | 61757582500 | 318500 | 319000 | 319000 | 318000 | 934 |
| 468 | 20240307 | 105400 | 61460040000 | 319000 | 318500 | 319000 | 318000 | 452 |
| 469 | 20240307 | 105300 | 61316025500 | 319000 | 320000 | 320000 | 318500 | 976 |
| 470 | 20240307 | 105200 | 61004697000 | 319500 | 319500 | 320000 | 319500 | 691 |
| 471 | 20240307 | 105100 | 60783813500 | 320000 | 320000 | 320500 | 319500 | 409 |
| 472 | 20240307 | 105000 | 60653058000 | 320000 | 320000 | 321000 | 319500 | 1840 |
| 473 | 20240307 | 104900 | 60064048500 | 319500 | 320000 | 320000 | 319500 | 1038 |
| 474 | 20240307 | 104800 | 59732323500 | 319500 | 319500 | 320000 | 319500 | 777 |
| 475 | 20240307 | 104700 | 59483967500 | 320000 | 320500 | 320500 | 319500 | 532 |
| 476 | 20240307 | 104600 | 59313744000 | 320500 | 320000 | 321000 | 319500 | 1334 |
| 477 | 20240307 | 104500 | 58886619500 | 320000 | 320000 | 320000 | 319000 | 1458 |
| 478 | 20240307 | 104400 | 58420614500 | 319500 | 319500 | 320000 | 319000 | 735 |
| 479 | 20240307 | 104300 | 58185715000 | 319500 | 320500 | 320500 | 318000 | 4098 |
| 480 | 20240307 | 104200 | 56877491000 | 320500 | 322000 | 322000 | 320000 | 1710 |
| 481 | 20240307 | 104100 | 56328268500 | 322000 | 322000 | 322500 | 321500 | 1935 |
| 482 | 20240307 | 104000 | 55705346000 | 322000 | 322500 | 323000 | 321500 | 2169 |
| 483 | 20240307 | 103900 | 55006357500 | 323000 | 322500 | 323000 | 322000 | 1711 |
| 484 | 20240307 | 103800 | 54454431000 | 322500 | 322500 | 323000 | 322000 | 2321 |
| 485 | 20240307 | 103700 | 53705818000 | 322500 | 321000 | 322500 | 321000 | 4947 |
| 486 | 20240307 | 103600 | 52113085000 | 321000 | 320500 | 321000 | 320500 | 809 |
| 487 | 20240307 | 103500 | 51853647000 | 321000 | 321000 | 321000 | 320500 | 833 |
| 488 | 20240307 | 103400 | 51586504500 | 320500 | 320500 | 321000 | 320500 | 659 |
| 489 | 20240307 | 103300 | 51375021500 | 321000 | 321500 | 322000 | 321000 | 2144 |
| 490 | 20240307 | 103200 | 50686039000 | 321000 | 321000 | 321500 | 320500 | 2202 |
| 491 | 20240307 | 103100 | 49978993500 | 320500 | 321000 | 321500 | 320500 | 1529 |
| 492 | 20240307 | 103000 | 49488543500 | 321000 | 321000 | 321500 | 321000 | 661 |
| 493 | 20240307 | 102900 | 49276172500 | 321000 | 320000 | 321500 | 320000 | 2051 |
| 494 | 20240307 | 102800 | 48618216500 | 320000 | 321000 | 321000 | 320000 | 792 |
| 495 | 20240307 | 102700 | 48364689000 | 321000 | 321000 | 321500 | 320000 | 1755 |
| 496 | 20240307 | 102600 | 47801841000 | 321500 | 322000 | 322000 | 321000 | 781 |
| 497 | 20240307 | 102500 | 47550793000 | 321500 | 321500 | 322000 | 320500 | 4003 |
| 498 | 20240307 | 102400 | 46264566500 | 322000 | 321500 | 322000 | 321000 | 2132 |
| 499 | 20240307 | 102300 | 45578855000 | 321500 | 321000 | 323000 | 321000 | 8965 |
| 500 | 20240307 | 102200 | 42692475500 | 321500 | 319000 | 321500 | 318500 | 8294 |
| 501 | 20240307 | 102100 | 40036109500 | 318500 | 319500 | 320000 | 318500 | 1303 |
| 502 | 20240307 | 102000 | 39620302500 | 319000 | 319000 | 320000 | 318000 | 1468 |
| 503 | 20240307 | 101900 | 39152475000 | 319000 | 319500 | 320500 | 318500 | 6085 |
| 504 | 20240307 | 101800 | 37205800500 | 319500 | 319500 | 320000 | 319000 | 5625 |
| 505 | 20240307 | 101700 | 35408765500 | 319500 | 319000 | 319500 | 318500 | 5751 |
| 506 | 20240307 | 101600 | 33572892000 | 318500 | 318500 | 319000 | 318000 | 2446 |
| 507 | 20240307 | 101500 | 32793978000 | 318500 | 317500 | 318500 | 317000 | 3519 |
| 508 | 20240307 | 101400 | 31676057000 | 317500 | 317000 | 317500 | 316500 | 3697 |
| 509 | 20240307 | 101300 | 30503936000 | 317000 | 316000 | 317000 | 316000 | 3341 |
| 510 | 20240307 | 101200 | 29446737500 | 316000 | 315000 | 316000 | 314500 | 3155 |
| 511 | 20240307 | 101100 | 28452393000 | 315000 | 314500 | 315000 | 314000 | 1014 |
| 512 | 20240307 | 101000 | 28133451500 | 314500 | 314000 | 315000 | 313500 | 1913 |
| 513 | 20240307 | 100900 | 27532155000 | 313500 | 314000 | 314000 | 313500 | 357 |
| 514 | 20240307 | 100800 | 27420082500 | 313500 | 314000 | 314000 | 313500 | 465 |
| 515 | 20240307 | 100700 | 27274236500 | 314000 | 313500 | 314000 | 313500 | 539 |
| 516 | 20240307 | 100600 | 27105146500 | 313500 | 312500 | 314000 | 312500 | 595 |
| 517 | 20240307 | 100500 | 26918449500 | 313000 | 314500 | 315000 | 313000 | 2617 |
| 518 | 20240307 | 100400 | 26096165000 | 314500 | 314000 | 314500 | 314000 | 429 |
| 519 | 20240307 | 100300 | 25961335000 | 314000 | 312500 | 314500 | 312500 | 1558 |
| 520 | 20240307 | 100200 | 25472455000 | 313000 | 313000 | 313000 | 312500 | 471 |
| 521 | 20240307 | 100100 | 25325045000 | 313000 | 313000 | 313500 | 313000 | 405 |
| 522 | 20240307 | 100000 | 25198252000 | 313500 | 312500 | 313500 | 312500 | 237 |
| 523 | 20240307 | 095900 | 25124077000 | 312500 | 312500 | 313000 | 312500 | 95 |
| 524 | 20240307 | 095800 | 25094368000 | 313000 | 313000 | 313500 | 312500 | 238 |
| 525 | 20240307 | 095700 | 25019898000 | 312500 | 313500 | 314000 | 312000 | 3261 |
| 526 | 20240307 | 095600 | 23997822500 | 313000 | 312500 | 313500 | 312500 | 1102 |
| 527 | 20240307 | 095500 | 23652899000 | 312500 | 312000 | 312500 | 312000 | 731 |
| 528 | 20240307 | 095400 | 23424472500 | 312000 | 312000 | 312500 | 311500 | 2444 |
| 529 | 20240307 | 095300 | 22661815000 | 312000 | 310500 | 312000 | 310500 | 2334 |
| 530 | 20240307 | 095200 | 21935732000 | 310000 | 310000 | 310500 | 310000 | 407 |
| 531 | 20240307 | 095100 | 21809543000 | 310000 | 309500 | 310500 | 309000 | 371 |
| 532 | 20240307 | 095000 | 21694667000 | 309500 | 309000 | 309500 | 309000 | 760 |
| 533 | 20240307 | 094900 | 21459692000 | 309500 | 309000 | 309500 | 308500 | 1512 |
| 534 | 20240307 | 094800 | 20992224000 | 309000 | 309500 | 309500 | 309000 | 1357 |
| 535 | 20240307 | 094700 | 20572784500 | 309000 | 310500 | 310500 | 309000 | 2076 |
| 536 | 20240307 | 094600 | 19930490000 | 310000 | 310500 | 310500 | 309500 | 2333 |
| 537 | 20240307 | 094500 | 19206990500 | 310500 | 310500 | 311000 | 310500 | 150 |
| 538 | 20240307 | 094400 | 19160412000 | 310500 | 310500 | 311000 | 310500 | 122 |
| 539 | 20240307 | 094300 | 19122525500 | 310500 | 310500 | 311000 | 310500 | 677 |
| 540 | 20240307 | 094200 | 18912304500 | 310500 | 311000 | 311000 | 310500 | 206 |
| 541 | 20240307 | 094100 | 18848312000 | 310500 | 311000 | 311000 | 310500 | 211 |
| 542 | 20240307 | 094000 | 18782784000 | 311000 | 311500 | 311500 | 310500 | 910 |
| 543 | 20240307 | 093900 | 18499759500 | 311500 | 311500 | 311500 | 311000 | 88 |
| 544 | 20240307 | 093800 | 18472383500 | 311000 | 311500 | 311500 | 311000 | 192 |
| 545 | 20240307 | 093700 | 18412638000 | 311500 | 312000 | 312000 | 311000 | 379 |
| 546 | 20240307 | 093600 | 18294557500 | 311500 | 311500 | 312000 | 311500 | 229 |
| 547 | 20240307 | 093500 | 18223186000 | 311500 | 311000 | 311500 | 311000 | 318 |
| 548 | 20240307 | 093400 | 18124161500 | 311500 | 310500 | 311500 | 310500 | 815 |
| 549 | 20240307 | 093300 | 17870611000 | 311000 | 310500 | 311000 | 310500 | 264 |
| 550 | 20240307 | 093200 | 17788628000 | 311000 | 311500 | 311500 | 310500 | 277 |
| 551 | 20240307 | 093100 | 17702490000 | 311000 | 310500 | 311500 | 310500 | 711 |
| 552 | 20240307 | 093000 | 17481394000 | 311000 | 310500 | 311000 | 310500 | 379 |
| 553 | 20240307 | 092900 | 17363594500 | 311000 | 310500 | 311000 | 310500 | 883 |
| 554 | 20240307 | 092800 | 17089376500 | 310500 | 310500 | 311000 | 310000 | 210 |
| 555 | 20240307 | 092700 | 17024169500 | 310500 | 310500 | 310500 | 310000 | 617 |
| 556 | 20240307 | 092600 | 16832739500 | 310500 | 310500 | 310500 | 310000 | 438 |
| 557 | 20240307 | 092500 | 16696889000 | 310500 | 309500 | 311000 | 309500 | 757 |
| 558 | 20240307 | 092400 | 16462019000 | 310000 | 310500 | 310500 | 309500 | 3002 |
| 559 | 20240307 | 092300 | 15531614500 | 310000 | 310000 | 310500 | 310000 | 605 |
| 560 | 20240307 | 092200 | 15343936000 | 310000 | 311000 | 311000 | 310000 | 1387 |
| 561 | 20240307 | 092100 | 14913309500 | 310500 | 311000 | 311000 | 310500 | 385 |
| 562 | 20240307 | 092000 | 14793735000 | 310500 | 311500 | 311500 | 310500 | 1291 |
| 563 | 20240307 | 091900 | 14392184000 | 311500 | 311500 | 312000 | 311000 | 1743 |
| 564 | 20240307 | 091800 | 13849368000 | 311500 | 312000 | 312000 | 311500 | 244 |
| 565 | 20240307 | 091700 | 13773330000 | 312000 | 312000 | 313000 | 311500 | 888 |
| 566 | 20240307 | 091600 | 13496095000 | 312000 | 312000 | 312500 | 311000 | 890 |
| 567 | 20240307 | 091500 | 13218821000 | 312000 | 312500 | 313000 | 311500 | 1843 |
| 568 | 20240307 | 091400 | 12642876000 | 313000 | 313500 | 314000 | 312500 | 1954 |
| 569 | 20240307 | 091300 | 12030883000 | 314000 | 313000 | 314000 | 312500 | 2147 |
| 570 | 20240307 | 091200 | 11357875500 | 312500 | 311000 | 313000 | 311000 | 1593 |
| 571 | 20240307 | 091100 | 10860354500 | 311500 | 311000 | 311500 | 311000 | 969 |
| 572 | 20240307 | 091000 | 10558702500 | 311000 | 311000 | 311500 | 310500 | 1618 |
| 573 | 20240307 | 090900 | 10055738500 | 311000 | 311000 | 311000 | 310500 | 895 |
| 574 | 20240307 | 090800 | 9777579500 | 311000 | 310000 | 311500 | 310000 | 2609 |
| 575 | 20240307 | 090700 | 8967570500 | 310500 | 312000 | 312500 | 310000 | 4953 |
| 576 | 20240307 | 090600 | 7427521500 | 312000 | 312000 | 312500 | 311500 | 853 |
| 577 | 20240307 | 090500 | 7161351000 | 311500 | 312000 | 312500 | 311000 | 2135 |
| 578 | 20240307 | 090400 | 6495754000 | 312500 | 311500 | 312500 | 311000 | 1660 |
| 579 | 20240307 | 090300 | 5978358500 | 311500 | 312000 | 312000 | 311000 | 2028 |
| 580 | 20240307 | 090200 | 5346594000 | 312500 | 313500 | 314500 | 312000 | 3756 |
| 581 | 20240307 | 090100 | 4170296000 | 313500 | 315500 | 315500 | 313000 | 4728 |
| 582 | 20240307 | 090000 | 2684602500 | 315500 | 313500 | 315500 | 313500 | 8299 |