31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 8088 |
| 3 | 20240305 | 185000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240305 | 184900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240305 | 184800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240305 | 184700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240305 | 184600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240305 | 184500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240305 | 184400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240305 | 184300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240305 | 184200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240305 | 184100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240305 | 184000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240305 | 183900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240305 | 183800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240305 | 183700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240305 | 183600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240305 | 183500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240305 | 183400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240305 | 183300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240305 | 183200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240305 | 183100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240305 | 183000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240305 | 182900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240305 | 182800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240305 | 182700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240305 | 182600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240305 | 182500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240305 | 182400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240305 | 182300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240305 | 182200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240305 | 182100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 8088 |
| 33 | 20240305 | 182000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240305 | 181900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240305 | 181800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240305 | 181700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240305 | 181600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240305 | 181500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240305 | 181400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240305 | 181300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240305 | 181200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240305 | 181100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240305 | 181000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240305 | 180900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240305 | 180800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240305 | 180700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240305 | 180600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240305 | 180500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240305 | 180400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240305 | 180300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240305 | 180200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240305 | 180100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240305 | 180000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240305 | 175900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240305 | 175800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240305 | 175700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240305 | 175600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240305 | 175500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240305 | 175400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240305 | 175300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240305 | 175200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240305 | 175100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 8088 |
| 63 | 20240305 | 175000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240305 | 174900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240305 | 174800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240305 | 174700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240305 | 174600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240305 | 174500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240305 | 174400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240305 | 174300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240305 | 174200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240305 | 174100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240305 | 174000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240305 | 173900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240305 | 173800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240305 | 173700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240305 | 173600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240305 | 173500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240305 | 173400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240305 | 173300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240305 | 173200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240305 | 173100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240305 | 173000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240305 | 172900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240305 | 172800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240305 | 172700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240305 | 172600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240305 | 172500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240305 | 172400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240305 | 172300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240305 | 172200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240305 | 172100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 8088 |
| 93 | 20240305 | 172000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240305 | 171900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240305 | 171800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240305 | 171700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240305 | 171600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240305 | 171500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240305 | 171400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240305 | 171300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240305 | 171200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240305 | 171100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240305 | 171000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240305 | 170900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240305 | 170800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240305 | 170700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240305 | 170600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240305 | 170500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240305 | 170400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240305 | 170300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240305 | 170200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240305 | 170100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240305 | 170000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240305 | 165900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240305 | 165800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240305 | 165700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240305 | 165600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240305 | 165500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240305 | 165400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240305 | 165300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240305 | 165200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240305 | 165100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 8088 |
| 123 | 20240305 | 165000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240305 | 164900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240305 | 164800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240305 | 164700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240305 | 164600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240305 | 164500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240305 | 164400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240305 | 164300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240305 | 164200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240305 | 164100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240305 | 164000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240305 | 163900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240305 | 163800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240305 | 163700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240305 | 163600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240305 | 163500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240305 | 163400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240305 | 163300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240305 | 163200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240305 | 163100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240305 | 163000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240305 | 162900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240305 | 162800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240305 | 162700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240305 | 162600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240305 | 162500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240305 | 162400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240305 | 162300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240305 | 162200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240305 | 162100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 8088 |
| 153 | 20240305 | 162000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240305 | 161900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240305 | 161800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240305 | 161700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240305 | 161600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240305 | 161500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240305 | 161400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240305 | 161300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240305 | 161200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240305 | 161100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240305 | 161000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240305 | 160900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240305 | 160800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240305 | 160700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240305 | 160600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240305 | 160500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240305 | 160400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240305 | 160300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240305 | 160200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240305 | 160100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240305 | 160000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240305 | 155900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240305 | 155800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240305 | 155700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240305 | 155600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240305 | 155500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240305 | 155400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240305 | 155300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240305 | 155200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240305 | 155100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 8088 |
| 183 | 20240305 | 155000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240305 | 154900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240305 | 154800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240305 | 154700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240305 | 154600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240305 | 154500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240305 | 154400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240305 | 154300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240305 | 154200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240305 | 154100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240305 | 154000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240305 | 153900 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240305 | 153800 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240305 | 153700 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240305 | 153600 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240305 | 153500 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240305 | 153400 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240305 | 153300 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240305 | 153200 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240305 | 153100 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240305 | 153000 | 8231798750 | 39500 | 39500 | 39500 | 39500 | 8088 |
| 204 | 20240305 | 152900 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240305 | 152800 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240305 | 152700 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240305 | 152600 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240305 | 152500 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240305 | 152400 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240305 | 152300 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240305 | 152200 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240305 | 152100 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 213 | 20240305 | 152000 | 7912322750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240305 | 151900 | 7912322750 | 39550 | 39550 | 39600 | 39550 | 163 |
| 215 | 20240305 | 151800 | 7905875950 | 39550 | 39500 | 39550 | 39500 | 647 |
| 216 | 20240305 | 151700 | 7880290050 | 39500 | 39550 | 39550 | 39500 | 438 |
| 217 | 20240305 | 151600 | 7862967200 | 39550 | 39550 | 39550 | 39550 | 473 |
| 218 | 20240305 | 151500 | 7844260050 | 39550 | 39550 | 39600 | 39550 | 352 |
| 219 | 20240305 | 151400 | 7830336250 | 39600 | 39600 | 39600 | 39550 | 62 |
| 220 | 20240305 | 151300 | 7827881200 | 39600 | 39550 | 39650 | 39550 | 250 |
| 221 | 20240305 | 151200 | 7817992800 | 39600 | 39600 | 39600 | 39600 | 151 |
| 222 | 20240305 | 151100 | 7812013200 | 39600 | 39550 | 39600 | 39550 | 418 |
| 223 | 20240305 | 151000 | 7795473050 | 39550 | 39550 | 39550 | 39500 | 245 |
| 224 | 20240305 | 150900 | 7785783350 | 39500 | 39500 | 39550 | 39500 | 1160 |
| 225 | 20240305 | 150800 | 7739959200 | 39500 | 39550 | 39550 | 39500 | 123 |
| 226 | 20240305 | 150700 | 7735096500 | 39550 | 39550 | 39550 | 39550 | 288 |
| 227 | 20240305 | 150600 | 7723706100 | 39550 | 39550 | 39550 | 39550 | 37 |
| 228 | 20240305 | 150500 | 7722242750 | 39550 | 39550 | 39550 | 39550 | 137 |
| 229 | 20240305 | 150400 | 7716824400 | 39550 | 39550 | 39550 | 39550 | 247 |
| 230 | 20240305 | 150300 | 7707055550 | 39550 | 39600 | 39600 | 39500 | 2899 |
| 231 | 20240305 | 150200 | 7592372850 | 39600 | 39650 | 39650 | 39600 | 139 |
| 232 | 20240305 | 150100 | 7586867500 | 39650 | 39600 | 39650 | 39600 | 1406 |
| 233 | 20240305 | 150000 | 7531186250 | 39650 | 39650 | 39650 | 39600 | 1123 |
| 234 | 20240305 | 145900 | 7486706800 | 39650 | 39600 | 39650 | 39600 | 211 |
| 235 | 20240305 | 145800 | 7478351000 | 39600 | 39650 | 39650 | 39600 | 31 |
| 236 | 20240305 | 145700 | 7477123350 | 39650 | 39650 | 39650 | 39650 | 133 |
| 237 | 20240305 | 145600 | 7471849900 | 39650 | 39650 | 39650 | 39600 | 121 |
| 238 | 20240305 | 145500 | 7467057900 | 39600 | 39600 | 39650 | 39600 | 372 |
| 239 | 20240305 | 145400 | 7452326450 | 39600 | 39650 | 39650 | 39600 | 53 |
| 240 | 20240305 | 145300 | 7450225150 | 39650 | 39650 | 39650 | 39650 | 14 |
| 241 | 20240305 | 145200 | 7449670050 | 39650 | 39650 | 39650 | 39600 | 618 |
| 242 | 20240305 | 145100 | 7425174350 | 39600 | 39600 | 39600 | 39600 | 54 |
| 243 | 20240305 | 145000 | 7423035950 | 39600 | 39650 | 39650 | 39600 | 184 |
| 244 | 20240305 | 144900 | 7415749500 | 39600 | 39600 | 39650 | 39550 | 618 |
| 245 | 20240305 | 144800 | 7391277850 | 39650 | 39550 | 39650 | 39550 | 237 |
| 246 | 20240305 | 144700 | 7381903650 | 39550 | 39550 | 39600 | 39550 | 275 |
| 247 | 20240305 | 144600 | 7371018650 | 39550 | 39600 | 39600 | 39550 | 712 |
| 248 | 20240305 | 144500 | 7342858950 | 39600 | 39600 | 39650 | 39550 | 3560 |
| 249 | 20240305 | 144400 | 7201888950 | 39600 | 39650 | 39650 | 39600 | 107 |
| 250 | 20240305 | 144300 | 7197646600 | 39600 | 39650 | 39650 | 39600 | 75 |
| 251 | 20240305 | 144200 | 7194675850 | 39650 | 39650 | 39700 | 39650 | 494 |
| 252 | 20240305 | 144100 | 7175088350 | 39650 | 39700 | 39700 | 39600 | 3892 |
| 253 | 20240305 | 144000 | 7020773900 | 39700 | 39650 | 39700 | 39650 | 10 |
| 254 | 20240305 | 143900 | 7020377250 | 39700 | 39700 | 39700 | 39700 | 9 |
| 255 | 20240305 | 143800 | 7020019950 | 39700 | 39650 | 39700 | 39650 | 22 |
| 256 | 20240305 | 143700 | 7019146600 | 39700 | 39700 | 39750 | 39650 | 1598 |
| 257 | 20240305 | 143600 | 6955718400 | 39700 | 39700 | 39750 | 39700 | 489 |
| 258 | 20240305 | 143500 | 6936305000 | 39750 | 39750 | 39750 | 39750 | 2 |
| 259 | 20240305 | 143400 | 6936225500 | 39750 | 39700 | 39750 | 39700 | 268 |
| 260 | 20240305 | 143300 | 6925580150 | 39700 | 39750 | 39750 | 39700 | 31 |
| 261 | 20240305 | 143200 | 6924349350 | 39750 | 39700 | 39750 | 39700 | 93 |
| 262 | 20240305 | 143100 | 6920656650 | 39700 | 39700 | 39700 | 39700 | 298 |
| 263 | 20240305 | 143000 | 6908826050 | 39700 | 39750 | 39750 | 39650 | 126 |
| 264 | 20240305 | 142900 | 6903829950 | 39700 | 39700 | 39750 | 39700 | 210 |
| 265 | 20240305 | 142800 | 6895491150 | 39700 | 39700 | 39700 | 39700 | 48 |
| 266 | 20240305 | 142700 | 6893585550 | 39700 | 39650 | 39700 | 39650 | 4 |
| 267 | 20240305 | 142600 | 6893426800 | 39650 | 39700 | 39700 | 39650 | 162 |
| 268 | 20240305 | 142500 | 6887001000 | 39700 | 39650 | 39750 | 39650 | 170 |
| 269 | 20240305 | 142400 | 6880255100 | 39700 | 39700 | 39700 | 39650 | 39 |
| 270 | 20240305 | 142300 | 6878708550 | 39700 | 39750 | 39750 | 39700 | 106 |
| 271 | 20240305 | 142200 | 6874500300 | 39700 | 39750 | 39750 | 39700 | 183 |
| 272 | 20240305 | 142100 | 6867226700 | 39800 | 39700 | 39800 | 39700 | 789 |
| 273 | 20240305 | 142000 | 6835894750 | 39750 | 39750 | 39750 | 39750 | 2 |
| 274 | 20240305 | 141900 | 6835815250 | 39750 | 39700 | 39750 | 39700 | 3 |
| 275 | 20240305 | 141800 | 6835696100 | 39700 | 39750 | 39750 | 39700 | 71 |
| 276 | 20240305 | 141700 | 6832877100 | 39750 | 39750 | 39750 | 39700 | 114 |
| 277 | 20240305 | 141600 | 6828349000 | 39750 | 39750 | 39750 | 39700 | 15 |
| 278 | 20240305 | 141500 | 6827752800 | 39750 | 39750 | 39750 | 39750 | 48 |
| 279 | 20240305 | 141400 | 6825844800 | 39700 | 39700 | 39750 | 39700 | 409 |
| 280 | 20240305 | 141300 | 6809607450 | 39750 | 39750 | 39750 | 39750 | 2 |
| 281 | 20240305 | 141200 | 6809527950 | 39750 | 39650 | 39750 | 39650 | 395 |
| 282 | 20240305 | 141100 | 6793859150 | 39650 | 39700 | 39700 | 39650 | 263 |
| 283 | 20240305 | 141000 | 6783430900 | 39700 | 39650 | 39700 | 39650 | 334 |
| 284 | 20240305 | 140900 | 6770187300 | 39650 | 39700 | 39700 | 39650 | 18 |
| 285 | 20240305 | 140800 | 6769472750 | 39700 | 39700 | 39700 | 39700 | 10 |
| 286 | 20240305 | 140700 | 6769075750 | 39650 | 39650 | 39650 | 39650 | 19 |
| 287 | 20240305 | 140600 | 6768322400 | 39650 | 39700 | 39700 | 39650 | 22 |
| 288 | 20240305 | 140500 | 6767449900 | 39750 | 39650 | 39750 | 39650 | 33 |
| 289 | 20240305 | 140400 | 6766141250 | 39800 | 39750 | 39800 | 39650 | 1465 |
| 290 | 20240305 | 140300 | 6707963350 | 39750 | 39750 | 39750 | 39750 | 63 |
| 291 | 20240305 | 140200 | 6705459100 | 39750 | 39750 | 39750 | 39750 | 60 |
| 292 | 20240305 | 140100 | 6703074100 | 39750 | 39750 | 39750 | 39750 | 202 |
| 293 | 20240305 | 140000 | 6695044600 | 39750 | 39700 | 39750 | 39700 | 10 |
| 294 | 20240305 | 135900 | 6694647250 | 39700 | 39750 | 39750 | 39700 | 122 |
| 295 | 20240305 | 135800 | 6689797850 | 39700 | 39650 | 39700 | 39650 | 775 |
| 296 | 20240305 | 135700 | 6659032850 | 39700 | 39600 | 39700 | 39600 | 521 |
| 297 | 20240305 | 135600 | 6638375200 | 39600 | 39600 | 39650 | 39600 | 13 |
| 298 | 20240305 | 135500 | 6637860250 | 39650 | 39600 | 39650 | 39600 | 807 |
| 299 | 20240305 | 135400 | 6605880600 | 39600 | 39550 | 39600 | 39550 | 288 |
| 300 | 20240305 | 135300 | 6594490150 | 39600 | 39600 | 39600 | 39500 | 1952 |
| 301 | 20240305 | 135200 | 6517271750 | 39550 | 39600 | 39600 | 39550 | 2 |
| 302 | 20240305 | 135100 | 6517192600 | 39600 | 39600 | 39600 | 39600 | 12 |
| 303 | 20240305 | 135000 | 6516717400 | 39600 | 39600 | 39600 | 39600 | 13 |
| 304 | 20240305 | 134900 | 6516202600 | 39650 | 39650 | 39650 | 39650 | 3 |
| 305 | 20240305 | 134800 | 6516083650 | 39550 | 39550 | 39650 | 39550 | 53 |
| 306 | 20240305 | 134700 | 6513987300 | 39650 | 39600 | 39650 | 39600 | 92 |
| 307 | 20240305 | 134600 | 6510344000 | 39650 | 39600 | 39650 | 39600 | 14 |
| 308 | 20240305 | 134500 | 6509789550 | 39600 | 39600 | 39600 | 39600 | 1 |
| 309 | 20240305 | 134400 | 6509749950 | 39600 | 39600 | 39600 | 39600 | 836 |
| 310 | 20240305 | 134300 | 6476644350 | 39650 | 39600 | 39650 | 39600 | 308 |
| 311 | 20240305 | 134200 | 6464447500 | 39650 | 39650 | 39650 | 39600 | 52 |
| 312 | 20240305 | 134100 | 6462386250 | 39650 | 39650 | 39700 | 39600 | 227 |
| 313 | 20240305 | 134000 | 6453379650 | 39700 | 39650 | 39700 | 39650 | 5 |
| 314 | 20240305 | 133900 | 6453181350 | 39650 | 39650 | 39650 | 39650 | 137 |
| 315 | 20240305 | 133800 | 6447749300 | 39700 | 39700 | 39700 | 39650 | 4 |
| 316 | 20240305 | 133700 | 6447590600 | 39650 | 39650 | 39650 | 39650 | 659 |
| 317 | 20240305 | 133600 | 6421461250 | 39650 | 39650 | 39650 | 39650 | 3 |
| 318 | 20240305 | 133500 | 6421342300 | 39600 | 39650 | 39650 | 39600 | 285 |
| 319 | 20240305 | 133400 | 6410053050 | 39650 | 39650 | 39650 | 39650 | 43 |
| 320 | 20240305 | 133300 | 6408348100 | 39550 | 39600 | 39600 | 39550 | 1030 |
| 321 | 20240305 | 133200 | 6367560500 | 39650 | 39650 | 39650 | 39600 | 3 |
| 322 | 20240305 | 133100 | 6367441600 | 39600 | 39600 | 39650 | 39600 | 79 |
| 323 | 20240305 | 133000 | 6364313150 | 39600 | 39650 | 39650 | 39600 | 40 |
| 324 | 20240305 | 132900 | 6362729000 | 39650 | 39650 | 39650 | 39600 | 139 |
| 325 | 20240305 | 132800 | 6357218150 | 39650 | 39650 | 39650 | 39600 | 23 |
| 326 | 20240305 | 132700 | 6356307050 | 39650 | 39600 | 39650 | 39600 | 97 |
| 327 | 20240305 | 132600 | 6352465000 | 39600 | 39650 | 39650 | 39550 | 666 |
| 328 | 20240305 | 132500 | 6326102000 | 39650 | 39650 | 39650 | 39600 | 267 |
| 329 | 20240305 | 132400 | 6315518450 | 39800 | 39800 | 39800 | 39650 | 409 |
| 330 | 20240305 | 132300 | 6299301050 | 39650 | 39650 | 39800 | 39650 | 147 |
| 331 | 20240305 | 132200 | 6293459200 | 39650 | 39700 | 39700 | 39600 | 14 |
| 332 | 20240305 | 132100 | 6292904350 | 39600 | 39700 | 39700 | 39550 | 3385 |
| 333 | 20240305 | 132000 | 6158813050 | 39800 | 39750 | 39800 | 39750 | 183 |
| 334 | 20240305 | 131900 | 6151538750 | 39800 | 39750 | 39800 | 39750 | 157 |
| 335 | 20240305 | 131800 | 6145297900 | 39750 | 39700 | 39800 | 39700 | 355 |
| 336 | 20240305 | 131700 | 6131189250 | 39750 | 39750 | 39750 | 39750 | 25 |
| 337 | 20240305 | 131600 | 6130195500 | 39800 | 39800 | 39800 | 39800 | 2 |
| 338 | 20240305 | 131500 | 6130115900 | 39750 | 39800 | 39800 | 39750 | 2053 |
| 339 | 20240305 | 131400 | 6048476700 | 39900 | 39800 | 39900 | 39800 | 9 |
| 340 | 20240305 | 131300 | 6048118150 | 39850 | 39850 | 39850 | 39800 | 79 |
| 341 | 20240305 | 131200 | 6044972250 | 39850 | 39850 | 39850 | 39850 | 8 |
| 342 | 20240305 | 131100 | 6044653450 | 39850 | 39850 | 39850 | 39850 | 49 |
| 343 | 20240305 | 131000 | 6042700800 | 39850 | 39850 | 39850 | 39800 | 178 |
| 344 | 20240305 | 130900 | 6035607750 | 39900 | 39850 | 39900 | 39800 | 77 |
| 345 | 20240305 | 130800 | 6032539500 | 39850 | 39850 | 39850 | 39800 | 594 |
| 346 | 20240305 | 130700 | 6008871600 | 39850 | 39850 | 39850 | 39850 | 38 |
| 347 | 20240305 | 130600 | 6007357300 | 39850 | 39850 | 39850 | 39850 | 136 |
| 348 | 20240305 | 130500 | 6001937700 | 39850 | 39850 | 39900 | 39800 | 411 |
| 349 | 20240305 | 130400 | 5985568500 | 39850 | 39900 | 39950 | 39850 | 1217 |
| 350 | 20240305 | 130300 | 5937045950 | 39900 | 39900 | 39900 | 39900 | 2 |
| 351 | 20240305 | 130200 | 5936966150 | 39900 | 39900 | 39950 | 39900 | 136 |
| 352 | 20240305 | 130100 | 5931539700 | 39850 | 39850 | 39850 | 39800 | 101 |
| 353 | 20240305 | 130000 | 5927515250 | 39850 | 39850 | 39850 | 39850 | 118 |
| 354 | 20240305 | 125900 | 5922812950 | 39900 | 39900 | 39900 | 39900 | 77 |
| 355 | 20240305 | 125800 | 5919740650 | 39850 | 39850 | 39850 | 39850 | 26 |
| 356 | 20240305 | 125700 | 5918704550 | 39900 | 39900 | 39900 | 39850 | 9 |
| 357 | 20240305 | 125600 | 5918345500 | 39850 | 39850 | 39850 | 39850 | 50 |
| 358 | 20240305 | 125500 | 5916353000 | 39900 | 39850 | 39900 | 39850 | 4 |
| 359 | 20240305 | 125400 | 5916193550 | 39900 | 39850 | 39950 | 39850 | 79 |
| 360 | 20240305 | 125300 | 5913043550 | 39700 | 39850 | 39850 | 39700 | 635 |
| 361 | 20240305 | 125200 | 5887793750 | 39850 | 39900 | 39900 | 39850 | 11 |
| 362 | 20240305 | 125100 | 5887355350 | 39900 | 39900 | 39900 | 39850 | 33 |
| 363 | 20240305 | 125000 | 5886038700 | 39900 | 39950 | 40000 | 39900 | 741 |
| 364 | 20240305 | 124900 | 5856411450 | 40000 | 40000 | 40000 | 39950 | 66 |
| 365 | 20240305 | 124800 | 5853771850 | 40000 | 40000 | 40000 | 40000 | 12 |
| 366 | 20240305 | 124700 | 5853291850 | 39950 | 40000 | 40000 | 39950 | 84 |
| 367 | 20240305 | 124600 | 5849936000 | 39950 | 40050 | 40050 | 39950 | 460 |
| 368 | 20240305 | 124500 | 5831534900 | 40050 | 39950 | 40150 | 39950 | 791 |
| 369 | 20240305 | 124400 | 5799825600 | 39950 | 40050 | 40050 | 39850 | 1822 |
| 370 | 20240305 | 124300 | 5726957450 | 40100 | 40100 | 40150 | 40050 | 242 |
| 371 | 20240305 | 124200 | 5717258800 | 40100 | 40100 | 40150 | 40100 | 305 |
| 372 | 20240305 | 124100 | 5705024400 | 40100 | 40100 | 40150 | 40100 | 531 |
| 373 | 20240305 | 124000 | 5683722700 | 40150 | 40100 | 40150 | 40100 | 544 |
| 374 | 20240305 | 123900 | 5661881600 | 40100 | 40050 | 40150 | 40050 | 2452 |
| 375 | 20240305 | 123800 | 5563501000 | 40050 | 40050 | 40050 | 40050 | 804 |
| 376 | 20240305 | 123700 | 5531300800 | 40050 | 40000 | 40050 | 40000 | 102 |
| 377 | 20240305 | 123600 | 5527219900 | 40000 | 39900 | 40000 | 39900 | 5275 |
| 378 | 20240305 | 123500 | 5316317300 | 39900 | 39850 | 39900 | 39850 | 552 |
| 379 | 20240305 | 123400 | 5294308250 | 39800 | 39850 | 39850 | 39800 | 202 |
| 380 | 20240305 | 123300 | 5286261600 | 39850 | 39850 | 39850 | 39850 | 11 |
| 381 | 20240305 | 123200 | 5285823250 | 39800 | 39800 | 39800 | 39800 | 528 |
| 382 | 20240305 | 123100 | 5264808850 | 39750 | 39750 | 39750 | 39750 | 7 |
| 383 | 20240305 | 123000 | 5264530600 | 39750 | 39750 | 39800 | 39750 | 631 |
| 384 | 20240305 | 122900 | 5239424800 | 39750 | 39700 | 39750 | 39700 | 484 |
| 385 | 20240305 | 122800 | 5220193000 | 39700 | 39650 | 39700 | 39650 | 89 |
| 386 | 20240305 | 122700 | 5216660200 | 39650 | 39650 | 39650 | 39600 | 295 |
| 387 | 20240305 | 122600 | 5204963750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 388 | 20240305 | 122500 | 5204963750 | 39650 | 39600 | 39650 | 39600 | 199 |
| 389 | 20240305 | 122400 | 5197083250 | 39600 | 39600 | 39650 | 39600 | 325 |
| 390 | 20240305 | 122300 | 5184212950 | 39600 | 39550 | 39600 | 39550 | 620 |
| 391 | 20240305 | 122200 | 5159691400 | 39550 | 39550 | 39550 | 39500 | 112 |
| 392 | 20240305 | 122100 | 5155262100 | 39550 | 39550 | 39550 | 39550 | 57 |
| 393 | 20240305 | 122000 | 5153007750 | 39550 | 39550 | 39550 | 39550 | 143 |
| 394 | 20240305 | 121900 | 5147352100 | 39500 | 39500 | 39500 | 39500 | 303 |
| 395 | 20240305 | 121800 | 5135383600 | 39450 | 39500 | 39500 | 39450 | 150 |
| 396 | 20240305 | 121700 | 5129463950 | 39500 | 39500 | 39500 | 39450 | 20 |
| 397 | 20240305 | 121600 | 5128674700 | 39450 | 39450 | 39450 | 39450 | 87 |
| 398 | 20240305 | 121500 | 5125242550 | 39450 | 39450 | 39450 | 39400 | 856 |
| 399 | 20240305 | 121400 | 5091485050 | 39450 | 39450 | 39450 | 39450 | 130 |
| 400 | 20240305 | 121300 | 5086356550 | 39500 | 39500 | 39500 | 39500 | 59 |
| 401 | 20240305 | 121200 | 5084026050 | 39500 | 39500 | 39500 | 39500 | 2 |
| 402 | 20240305 | 121100 | 5083947050 | 39500 | 39500 | 39500 | 39500 | 31 |
| 403 | 20240305 | 121000 | 5082722550 | 39450 | 39450 | 39500 | 39450 | 210 |
| 404 | 20240305 | 120900 | 5074438000 | 39500 | 39500 | 39500 | 39450 | 4 |
| 405 | 20240305 | 120800 | 5074280100 | 39500 | 39500 | 39500 | 39450 | 113 |
| 406 | 20240305 | 120700 | 5069821600 | 39450 | 39500 | 39500 | 39450 | 9 |
| 407 | 20240305 | 120600 | 5069466400 | 39450 | 39500 | 39500 | 39450 | 325 |
| 408 | 20240305 | 120500 | 5056633900 | 39500 | 39500 | 39550 | 39500 | 74 |
| 409 | 20240305 | 120400 | 5053710750 | 39500 | 39450 | 39500 | 39450 | 35 |
| 410 | 20240305 | 120300 | 5052328750 | 39450 | 39450 | 39500 | 39450 | 52 |
| 411 | 20240305 | 120200 | 5050277300 | 39450 | 39450 | 39500 | 39400 | 404 |
| 412 | 20240305 | 120100 | 5034359400 | 39400 | 39450 | 39450 | 39400 | 137 |
| 413 | 20240305 | 120000 | 5028958600 | 39450 | 39400 | 39450 | 39400 | 78 |
| 414 | 20240305 | 115900 | 5025882000 | 39400 | 39450 | 39450 | 39400 | 383 |
| 415 | 20240305 | 115800 | 5010776700 | 39450 | 39550 | 39550 | 39450 | 290 |
| 416 | 20240305 | 115700 | 4999321800 | 39550 | 39550 | 39550 | 39500 | 71 |
| 417 | 20240305 | 115600 | 4996516750 | 39550 | 39500 | 39550 | 39500 | 205 |
| 418 | 20240305 | 115500 | 4988419050 | 39550 | 39500 | 39550 | 39500 | 34 |
| 419 | 20240305 | 115400 | 4987074650 | 39500 | 39500 | 39500 | 39500 | 11 |
| 420 | 20240305 | 115300 | 4986640150 | 39550 | 39550 | 39550 | 39500 | 15 |
| 421 | 20240305 | 115200 | 4986047400 | 39400 | 39450 | 39450 | 39400 | 231 |
| 422 | 20240305 | 115100 | 4976939450 | 39450 | 39450 | 39450 | 39450 | 115 |
| 423 | 20240305 | 115000 | 4972402700 | 39450 | 39450 | 39450 | 39400 | 98 |
| 424 | 20240305 | 114900 | 4968537200 | 39450 | 39450 | 39450 | 39450 | 181 |
| 425 | 20240305 | 114800 | 4961396750 | 39450 | 39450 | 39450 | 39400 | 23 |
| 426 | 20240305 | 114700 | 4960489750 | 39450 | 39450 | 39450 | 39450 | 52 |
| 427 | 20240305 | 114600 | 4958438350 | 39450 | 39550 | 39550 | 39400 | 52 |
| 428 | 20240305 | 114500 | 4956382450 | 39500 | 39500 | 39550 | 39400 | 1012 |
| 429 | 20240305 | 114400 | 4916442800 | 39500 | 39450 | 39500 | 39450 | 54 |
| 430 | 20240305 | 114300 | 4914312350 | 39450 | 39500 | 39500 | 39450 | 1212 |
| 431 | 20240305 | 114200 | 4866476850 | 39550 | 39500 | 39550 | 39500 | 7 |
| 432 | 20240305 | 114100 | 4866200300 | 39500 | 39550 | 39550 | 39500 | 46 |
| 433 | 20240305 | 114000 | 4864383100 | 39500 | 39500 | 39550 | 39500 | 265 |
| 434 | 20240305 | 113900 | 4853915550 | 39500 | 39500 | 39500 | 39500 | 52 |
| 435 | 20240305 | 113800 | 4851861550 | 39450 | 39550 | 39550 | 39450 | 15 |
| 436 | 20240305 | 113700 | 4851268450 | 39550 | 39500 | 39550 | 39450 | 381 |
| 437 | 20240305 | 113600 | 4836231100 | 39500 | 39500 | 39500 | 39500 | 86 |
| 438 | 20240305 | 113500 | 4832834100 | 39500 | 39550 | 39550 | 39500 | 656 |
| 439 | 20240305 | 113400 | 4806921950 | 39550 | 39650 | 39650 | 39550 | 189 |
| 440 | 20240305 | 113300 | 4799445800 | 39650 | 39550 | 39650 | 39550 | 646 |
| 441 | 20240305 | 113200 | 4773871250 | 39550 | 39550 | 39550 | 39550 | 151 |
| 442 | 20240305 | 113100 | 4767899200 | 39550 | 39550 | 39550 | 39500 | 13 |
| 443 | 20240305 | 113000 | 4767385250 | 39550 | 39550 | 39550 | 39500 | 52 |
| 444 | 20240305 | 112900 | 4765328950 | 39550 | 39500 | 39550 | 39500 | 654 |
| 445 | 20240305 | 112800 | 4739495800 | 39550 | 39550 | 39550 | 39550 | 46 |
| 446 | 20240305 | 112700 | 4737676500 | 39550 | 39550 | 39550 | 39500 | 1283 |
| 447 | 20240305 | 112600 | 4686938750 | 39550 | 39600 | 39600 | 39550 | 45 |
| 448 | 20240305 | 112500 | 4685158800 | 39600 | 39550 | 39600 | 39550 | 15 |
| 449 | 20240305 | 112400 | 4684565100 | 39550 | 39600 | 39600 | 39550 | 142 |
| 450 | 20240305 | 112300 | 4678945150 | 39600 | 39550 | 39600 | 39550 | 21 |
| 451 | 20240305 | 112200 | 4678114550 | 39550 | 39600 | 39600 | 39550 | 17 |
| 452 | 20240305 | 112100 | 4677442150 | 39550 | 39600 | 39600 | 39550 | 77 |
| 453 | 20240305 | 112000 | 4674396450 | 39600 | 39550 | 39600 | 39550 | 130 |
| 454 | 20240305 | 111900 | 4669249000 | 39600 | 39550 | 39600 | 39550 | 138 |
| 455 | 20240305 | 111800 | 4663791050 | 39500 | 39550 | 39550 | 39500 | 68 |
| 456 | 20240305 | 111700 | 4661101950 | 39550 | 39550 | 39550 | 39500 | 181 |
| 457 | 20240305 | 111600 | 4653952250 | 39500 | 39550 | 39550 | 39500 | 71 |
| 458 | 20240305 | 111500 | 4651146700 | 39500 | 39550 | 39550 | 39500 | 1925 |
| 459 | 20240305 | 111400 | 4575026550 | 39600 | 39600 | 39600 | 39600 | 13 |
| 460 | 20240305 | 111300 | 4574511750 | 39600 | 39600 | 39600 | 39600 | 65 |
| 461 | 20240305 | 111200 | 4571937750 | 39600 | 39600 | 39600 | 39550 | 116 |
| 462 | 20240305 | 111100 | 4567349500 | 39600 | 39550 | 39600 | 39550 | 18 |
| 463 | 20240305 | 111000 | 4566637300 | 39550 | 39550 | 39600 | 39550 | 558 |
| 464 | 20240305 | 110900 | 4544568350 | 39550 | 39500 | 39600 | 39500 | 109 |
| 465 | 20240305 | 110800 | 4540260200 | 39500 | 39600 | 39600 | 39500 | 31 |
| 466 | 20240305 | 110700 | 4539034950 | 39550 | 39500 | 39600 | 39500 | 216 |
| 467 | 20240305 | 110600 | 4530490200 | 39500 | 39500 | 39500 | 39450 | 262 |
| 468 | 20240305 | 110500 | 4520145250 | 39500 | 39450 | 39600 | 39450 | 989 |
| 469 | 20240305 | 110400 | 4481088100 | 39450 | 39450 | 39500 | 39450 | 1180 |
| 470 | 20240305 | 110300 | 4434537050 | 39500 | 39550 | 39550 | 39500 | 7523 |
| 471 | 20240305 | 110200 | 4137376200 | 39500 | 39550 | 39600 | 39500 | 1223 |
| 472 | 20240305 | 110100 | 4089021550 | 39550 | 39600 | 39600 | 39550 | 501 |
| 473 | 20240305 | 110000 | 4069206900 | 39550 | 39550 | 39550 | 39550 | 1716 |
| 474 | 20240305 | 105900 | 4001339100 | 39550 | 39550 | 39600 | 39550 | 195 |
| 475 | 20240305 | 105800 | 3993620750 | 39550 | 39650 | 39650 | 39550 | 616 |
| 476 | 20240305 | 105700 | 3969226150 | 39600 | 39600 | 39650 | 39600 | 99 |
| 477 | 20240305 | 105600 | 3965305200 | 39600 | 39550 | 39600 | 39550 | 158 |
| 478 | 20240305 | 105500 | 3959053600 | 39600 | 39600 | 39600 | 39550 | 3045 |
| 479 | 20240305 | 105400 | 3838551250 | 39600 | 39650 | 39700 | 39600 | 261 |
| 480 | 20240305 | 105300 | 3828202900 | 39650 | 39600 | 39650 | 39600 | 66 |
| 481 | 20240305 | 105200 | 3825588450 | 39650 | 39650 | 39650 | 39600 | 621 |
| 482 | 20240305 | 105100 | 3800990800 | 39650 | 39600 | 39650 | 39600 | 152 |
| 483 | 20240305 | 105000 | 3794964400 | 39650 | 39650 | 39700 | 39650 | 454 |
| 484 | 20240305 | 104900 | 3776963150 | 39700 | 39700 | 39700 | 39650 | 823 |
| 485 | 20240305 | 104800 | 3744322900 | 39700 | 39700 | 39700 | 39700 | 88 |
| 486 | 20240305 | 104700 | 3740829300 | 39650 | 39750 | 39750 | 39650 | 179 |
| 487 | 20240305 | 104600 | 3733727800 | 39750 | 39800 | 39800 | 39750 | 330 |
| 488 | 20240305 | 104500 | 3720609750 | 39750 | 39800 | 39800 | 39750 | 170 |
| 489 | 20240305 | 104400 | 3713843800 | 39800 | 39750 | 39800 | 39750 | 297 |
| 490 | 20240305 | 104300 | 3702028300 | 39750 | 39750 | 39750 | 39750 | 696 |
| 491 | 20240305 | 104200 | 3674362300 | 39750 | 39750 | 39750 | 39750 | 7 |
| 492 | 20240305 | 104100 | 3674084050 | 39700 | 39750 | 39750 | 39650 | 217 |
| 493 | 20240305 | 104000 | 3665469850 | 39700 | 39650 | 39750 | 39650 | 803 |
| 494 | 20240305 | 103900 | 3633606150 | 39700 | 39700 | 39700 | 39700 | 8 |
| 495 | 20240305 | 103800 | 3633288550 | 39700 | 39700 | 39700 | 39700 | 4 |
| 496 | 20240305 | 103700 | 3633129750 | 39700 | 39700 | 39700 | 39650 | 385 |
| 497 | 20240305 | 103600 | 3617845550 | 39750 | 39750 | 39750 | 39750 | 59 |
| 498 | 20240305 | 103500 | 3615500300 | 39750 | 39750 | 39750 | 39750 | 6 |
| 499 | 20240305 | 103400 | 3615261800 | 39750 | 39700 | 39750 | 39700 | 12 |
| 500 | 20240305 | 103300 | 3614785100 | 39650 | 39650 | 39650 | 39650 | 53 |
| 501 | 20240305 | 103200 | 3612683650 | 39650 | 39750 | 39750 | 39650 | 131 |
| 502 | 20240305 | 103100 | 3607483850 | 39700 | 39800 | 39800 | 39700 | 374 |
| 503 | 20240305 | 103000 | 3592632600 | 39750 | 39800 | 39800 | 39750 | 176 |
| 504 | 20240305 | 102900 | 3585635400 | 39700 | 39700 | 39800 | 39700 | 807 |
| 505 | 20240305 | 102800 | 3553597400 | 39750 | 39700 | 39750 | 39700 | 189 |
| 506 | 20240305 | 102700 | 3546093500 | 39700 | 39800 | 39800 | 39700 | 1125 |
| 507 | 20240305 | 102600 | 3501419100 | 39750 | 39750 | 39800 | 39750 | 179 |
| 508 | 20240305 | 102500 | 3494302650 | 39750 | 39750 | 39750 | 39750 | 237 |
| 509 | 20240305 | 102400 | 3484881900 | 39800 | 39750 | 39800 | 39750 | 13 |
| 510 | 20240305 | 102300 | 3484365100 | 39750 | 39750 | 39750 | 39700 | 453 |
| 511 | 20240305 | 102200 | 3466373100 | 39750 | 39700 | 39750 | 39700 | 5 |
| 512 | 20240305 | 102100 | 3466174450 | 39700 | 39750 | 39750 | 39700 | 744 |
| 513 | 20240305 | 102000 | 3436613850 | 39850 | 39850 | 39850 | 39850 | 1 |
| 514 | 20240305 | 101900 | 3436574000 | 39850 | 39800 | 39850 | 39800 | 68 |
| 515 | 20240305 | 101800 | 3433864250 | 39700 | 39700 | 39800 | 39700 | 63 |
| 516 | 20240305 | 101700 | 3431360300 | 39750 | 39800 | 39800 | 39750 | 312 |
| 517 | 20240305 | 101600 | 3418954800 | 39800 | 39750 | 39800 | 39750 | 16 |
| 518 | 20240305 | 101500 | 3418318750 | 39800 | 39900 | 39900 | 39750 | 2227 |
| 519 | 20240305 | 101400 | 3329620700 | 39900 | 39950 | 39950 | 39900 | 38 |
| 520 | 20240305 | 101300 | 3328103400 | 39900 | 39900 | 39900 | 39900 | 80 |
| 521 | 20240305 | 101200 | 3324911400 | 39950 | 39900 | 39950 | 39900 | 1101 |
| 522 | 20240305 | 101100 | 3280971900 | 39900 | 39900 | 39950 | 39900 | 96 |
| 523 | 20240305 | 101000 | 3277141400 | 39950 | 39950 | 39950 | 39900 | 7 |
| 524 | 20240305 | 100900 | 3276861850 | 39900 | 39950 | 39950 | 39900 | 289 |
| 525 | 20240305 | 100800 | 3265320750 | 39900 | 39950 | 39950 | 39900 | 302 |
| 526 | 20240305 | 100700 | 3253270850 | 39950 | 39900 | 39950 | 39900 | 55 |
| 527 | 20240305 | 100600 | 3251076100 | 39900 | 39950 | 39950 | 39900 | 99 |
| 528 | 20240305 | 100500 | 3247121450 | 39950 | 40000 | 40000 | 39950 | 627 |
| 529 | 20240305 | 100400 | 3222069900 | 39950 | 40000 | 40000 | 39950 | 15 |
| 530 | 20240305 | 100300 | 3221470400 | 40000 | 39950 | 40000 | 39900 | 453 |
| 531 | 20240305 | 100200 | 3203374350 | 39950 | 39900 | 39950 | 39900 | 67 |
| 532 | 20240305 | 100100 | 3200699200 | 39950 | 39950 | 39950 | 39950 | 23 |
| 533 | 20240305 | 100000 | 3199780350 | 39950 | 39950 | 40000 | 39950 | 513 |
| 534 | 20240305 | 095900 | 3179285850 | 40000 | 40000 | 40000 | 39950 | 571 |
| 535 | 20240305 | 095800 | 3156446150 | 40000 | 39950 | 40000 | 39950 | 237 |
| 536 | 20240305 | 095700 | 3146974450 | 39950 | 39950 | 39950 | 39900 | 513 |
| 537 | 20240305 | 095600 | 3126480150 | 39950 | 40000 | 40000 | 39850 | 388 |
| 538 | 20240305 | 095500 | 3110988900 | 40000 | 40050 | 40050 | 39950 | 630 |
| 539 | 20240305 | 095400 | 3085809850 | 40050 | 39950 | 40050 | 39950 | 657 |
| 540 | 20240305 | 095300 | 3059530100 | 39950 | 39950 | 40000 | 39850 | 948 |
| 541 | 20240305 | 095200 | 3021685250 | 39950 | 39900 | 39950 | 39900 | 209 |
| 542 | 20240305 | 095100 | 3013338200 | 39900 | 39900 | 39950 | 39900 | 343 |
| 543 | 20240305 | 095000 | 2999651400 | 39900 | 39850 | 39950 | 39850 | 316 |
| 544 | 20240305 | 094900 | 2987044650 | 39800 | 39850 | 39850 | 39800 | 37 |
| 545 | 20240305 | 094800 | 2985570250 | 39800 | 39850 | 39950 | 39800 | 693 |
| 546 | 20240305 | 094700 | 2957924800 | 39800 | 39750 | 39900 | 39750 | 363 |
| 547 | 20240305 | 094600 | 2943482550 | 39750 | 39750 | 39850 | 39700 | 301 |
| 548 | 20240305 | 094500 | 2931514950 | 39750 | 39800 | 39800 | 39750 | 304 |
| 549 | 20240305 | 094400 | 2919425500 | 39800 | 39850 | 39900 | 39800 | 617 |
| 550 | 20240305 | 094300 | 2894849750 | 39900 | 40000 | 40000 | 39900 | 1766 |
| 551 | 20240305 | 094200 | 2824334800 | 39950 | 39900 | 40000 | 39900 | 1826 |
| 552 | 20240305 | 094100 | 2751344150 | 39900 | 39900 | 39950 | 39850 | 328 |
| 553 | 20240305 | 094000 | 2738256850 | 39900 | 39950 | 39950 | 39900 | 91 |
| 554 | 20240305 | 093900 | 2734624850 | 39900 | 39950 | 39950 | 39900 | 207 |
| 555 | 20240305 | 093800 | 2726364300 | 39900 | 39900 | 39900 | 39900 | 461 |
| 556 | 20240305 | 093700 | 2707970400 | 39900 | 39900 | 39900 | 39900 | 163 |
| 557 | 20240305 | 093600 | 2701466700 | 39950 | 39900 | 39950 | 39850 | 258 |
| 558 | 20240305 | 093500 | 2691171600 | 39850 | 39900 | 39900 | 39850 | 553 |
| 559 | 20240305 | 093400 | 2669117650 | 39900 | 39800 | 39900 | 39800 | 589 |
| 560 | 20240305 | 093300 | 2645657250 | 39800 | 39750 | 39800 | 39750 | 291 |
| 561 | 20240305 | 093200 | 2634088850 | 39750 | 39700 | 39750 | 39700 | 59 |
| 562 | 20240305 | 093100 | 2631744900 | 39750 | 39700 | 39750 | 39650 | 134 |
| 563 | 20240305 | 093000 | 2626426400 | 39700 | 39750 | 39750 | 39700 | 459 |
| 564 | 20240305 | 092900 | 2608200050 | 39750 | 39750 | 39750 | 39750 | 142 |
| 565 | 20240305 | 092800 | 2602555550 | 39650 | 39600 | 39750 | 39550 | 2066 |
| 566 | 20240305 | 092700 | 2520728150 | 39500 | 39550 | 39550 | 39500 | 7907 |
| 567 | 20240305 | 092600 | 2208193350 | 39600 | 39600 | 39600 | 39550 | 224 |
| 568 | 20240305 | 092500 | 2199331150 | 39550 | 39600 | 39650 | 39550 | 2663 |
| 569 | 20240305 | 092400 | 2093877250 | 39600 | 39650 | 39700 | 39600 | 1232 |
| 570 | 20240305 | 092300 | 2045029300 | 39650 | 39650 | 39650 | 39650 | 503 |
| 571 | 20240305 | 092200 | 2025085350 | 39650 | 39600 | 39700 | 39600 | 432 |
| 572 | 20240305 | 092100 | 2007954150 | 39600 | 39600 | 39600 | 39600 | 61 |
| 573 | 20240305 | 092000 | 2005538550 | 39600 | 39650 | 39650 | 39600 | 5370 |
| 574 | 20240305 | 091900 | 1792823650 | 39650 | 39700 | 39700 | 39650 | 317 |
| 575 | 20240305 | 091800 | 1780251950 | 39650 | 39650 | 39750 | 39650 | 545 |
| 576 | 20240305 | 091700 | 1758635900 | 39750 | 39600 | 39750 | 39550 | 2170 |
| 577 | 20240305 | 091600 | 1672708900 | 39600 | 39650 | 39650 | 39550 | 2845 |
| 578 | 20240305 | 091500 | 1560057100 | 39700 | 39900 | 39900 | 39700 | 2999 |
| 579 | 20240305 | 091400 | 1440795650 | 39950 | 39800 | 39950 | 39800 | 458 |
| 580 | 20240305 | 091300 | 1422523950 | 39850 | 40050 | 40050 | 39850 | 4341 |
| 581 | 20240305 | 091200 | 1249281950 | 40050 | 40050 | 40100 | 40000 | 1676 |
| 582 | 20240305 | 091100 | 1182147650 | 40050 | 39950 | 40100 | 39900 | 2313 |
| 583 | 20240305 | 091000 | 1089570800 | 39950 | 39950 | 40050 | 39950 | 934 |
| 584 | 20240305 | 090900 | 1052239350 | 40000 | 39950 | 40000 | 39950 | 1765 |
| 585 | 20240305 | 090800 | 981644950 | 39950 | 40000 | 40000 | 39950 | 917 |
| 586 | 20240305 | 090700 | 944986400 | 40000 | 39850 | 40050 | 39850 | 3913 |
| 587 | 20240305 | 090600 | 788697100 | 39850 | 39850 | 39850 | 39800 | 1250 |
| 588 | 20240305 | 090500 | 738916450 | 39850 | 39800 | 39900 | 39750 | 397 |
| 589 | 20240305 | 090400 | 723102050 | 39800 | 39800 | 39950 | 39750 | 3372 |
| 590 | 20240305 | 090300 | 588881400 | 39800 | 39750 | 39900 | 39750 | 2166 |
| 591 | 20240305 | 090200 | 502595950 | 39750 | 39750 | 39800 | 39700 | 929 |
| 592 | 20240305 | 090100 | 465667250 | 39750 | 39700 | 39900 | 39700 | 2462 |
| 593 | 20240305 | 090000 | 367881450 | 39800 | 39500 | 39800 | 39500 | 9116 |