32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 4815 |
| 3 | 20240305 | 185600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240305 | 185500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240305 | 185400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240305 | 185300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240305 | 185200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240305 | 185100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240305 | 185000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240305 | 184900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240305 | 184800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240305 | 184700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240305 | 184600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240305 | 184500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240305 | 184400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240305 | 184300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240305 | 184200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240305 | 184100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240305 | 184000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240305 | 183900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240305 | 183800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240305 | 183700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240305 | 183600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240305 | 183500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240305 | 183400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240305 | 183300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240305 | 183200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240305 | 183100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240305 | 183000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240305 | 182900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240305 | 182800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240305 | 182700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 4815 |
| 33 | 20240305 | 182600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240305 | 182500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240305 | 182400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240305 | 182300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240305 | 182200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240305 | 182100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240305 | 182000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240305 | 181900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240305 | 181800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240305 | 181700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240305 | 181600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240305 | 181500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240305 | 181400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240305 | 181300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240305 | 181200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240305 | 181100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240305 | 181000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240305 | 180900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240305 | 180800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240305 | 180700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240305 | 180600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240305 | 180500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240305 | 180400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240305 | 180300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240305 | 180200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240305 | 180100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240305 | 180000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240305 | 175900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240305 | 175800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240305 | 175700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 4815 |
| 63 | 20240305 | 175600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240305 | 175500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240305 | 175400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240305 | 175300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240305 | 175200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240305 | 175100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240305 | 175000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240305 | 174900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240305 | 174800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240305 | 174700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240305 | 174600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240305 | 174500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240305 | 174400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240305 | 174300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240305 | 174200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240305 | 174100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240305 | 174000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240305 | 173900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240305 | 173800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240305 | 173700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240305 | 173600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240305 | 173500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240305 | 173400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240305 | 173300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240305 | 173200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240305 | 173100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240305 | 173000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240305 | 172900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240305 | 172800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240305 | 172700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 4815 |
| 93 | 20240305 | 172600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240305 | 172500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240305 | 172400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240305 | 172300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240305 | 172200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240305 | 172100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240305 | 172000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240305 | 171900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240305 | 171800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240305 | 171700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240305 | 171600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240305 | 171500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240305 | 171400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240305 | 171300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240305 | 171200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240305 | 171100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240305 | 171000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240305 | 170900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240305 | 170800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240305 | 170700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240305 | 170600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240305 | 170500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240305 | 170400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240305 | 170300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240305 | 170200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240305 | 170100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240305 | 170000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240305 | 165900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240305 | 165800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240305 | 165700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 4815 |
| 123 | 20240305 | 165600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240305 | 165500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240305 | 165400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240305 | 165300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240305 | 165200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240305 | 165100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240305 | 165000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240305 | 164900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240305 | 164800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240305 | 164700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240305 | 164600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240305 | 164500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240305 | 164400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240305 | 164300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240305 | 164200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240305 | 164100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240305 | 164000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240305 | 163900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240305 | 163800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240305 | 163700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240305 | 163600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240305 | 163500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240305 | 163400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240305 | 163300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240305 | 163200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240305 | 163100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240305 | 163000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240305 | 162900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240305 | 162800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240305 | 162700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 4815 |
| 153 | 20240305 | 162600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240305 | 162500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240305 | 162400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240305 | 162300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240305 | 162200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240305 | 162100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240305 | 162000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240305 | 161900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240305 | 161800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240305 | 161700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240305 | 161600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240305 | 161500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240305 | 161400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240305 | 161300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240305 | 161200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240305 | 161100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240305 | 161000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240305 | 160900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240305 | 160800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240305 | 160700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240305 | 160600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240305 | 160500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240305 | 160400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240305 | 160300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240305 | 160200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240305 | 160100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240305 | 160000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240305 | 155900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240305 | 155800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240305 | 155700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 4815 |
| 183 | 20240305 | 155600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240305 | 155500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240305 | 155400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240305 | 155300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240305 | 155200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240305 | 155100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240305 | 155000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240305 | 154900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240305 | 154800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240305 | 154700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240305 | 154600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240305 | 154500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240305 | 154400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240305 | 154300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240305 | 154200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240305 | 154100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240305 | 154000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240305 | 153900 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240305 | 153800 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240305 | 153700 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240305 | 153600 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240305 | 153500 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240305 | 153400 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240305 | 153300 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240305 | 153200 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240305 | 153100 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240305 | 153000 | 9883728750 | 45150 | 45150 | 45150 | 45150 | 4815 |
| 210 | 20240305 | 152900 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240305 | 152800 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240305 | 152700 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 213 | 20240305 | 152600 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240305 | 152500 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240305 | 152400 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240305 | 152300 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240305 | 152200 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240305 | 152100 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240305 | 152000 | 9666331500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240305 | 151900 | 9666331500 | 45000 | 45050 | 45100 | 45000 | 1012 |
| 221 | 20240305 | 151800 | 9620775700 | 45100 | 45050 | 45100 | 44950 | 1343 |
| 222 | 20240305 | 151700 | 9560302150 | 45000 | 45100 | 45100 | 45000 | 306 |
| 223 | 20240305 | 151600 | 9546519950 | 45000 | 45050 | 45100 | 44950 | 1063 |
| 224 | 20240305 | 151500 | 9498664200 | 44950 | 45000 | 45050 | 44950 | 1110 |
| 225 | 20240305 | 151400 | 9448715400 | 45050 | 45050 | 45050 | 45000 | 276 |
| 226 | 20240305 | 151300 | 9436292700 | 45050 | 45000 | 45050 | 44900 | 2755 |
| 227 | 20240305 | 151200 | 9312260050 | 45000 | 44900 | 45000 | 44900 | 1394 |
| 228 | 20240305 | 151100 | 9249642650 | 44950 | 44900 | 44950 | 44900 | 918 |
| 229 | 20240305 | 151000 | 9208422800 | 44900 | 44950 | 45000 | 44900 | 1002 |
| 230 | 20240305 | 150900 | 9163392200 | 44950 | 44950 | 45000 | 44950 | 681 |
| 231 | 20240305 | 150800 | 9132779550 | 45000 | 45000 | 45000 | 44950 | 606 |
| 232 | 20240305 | 150700 | 9105532800 | 44950 | 44950 | 45000 | 44950 | 415 |
| 233 | 20240305 | 150600 | 9086876100 | 45000 | 45000 | 45000 | 44950 | 346 |
| 234 | 20240305 | 150500 | 9071316000 | 45000 | 45000 | 45050 | 44950 | 542 |
| 235 | 20240305 | 150400 | 9046923950 | 45000 | 45000 | 45050 | 44950 | 310 |
| 236 | 20240305 | 150300 | 9032978750 | 45000 | 45000 | 45050 | 45000 | 519 |
| 237 | 20240305 | 150200 | 9009622900 | 45100 | 45000 | 45100 | 45000 | 311 |
| 238 | 20240305 | 150100 | 8995622800 | 45000 | 45050 | 45100 | 45000 | 609 |
| 239 | 20240305 | 150000 | 8968195950 | 45000 | 45000 | 45100 | 45000 | 398 |
| 240 | 20240305 | 145900 | 8950269600 | 45000 | 45000 | 45100 | 45000 | 146 |
| 241 | 20240305 | 145800 | 8943696500 | 45100 | 45000 | 45100 | 45000 | 522 |
| 242 | 20240305 | 145700 | 8920179650 | 45050 | 45100 | 45100 | 45000 | 242 |
| 243 | 20240305 | 145600 | 8909286150 | 45000 | 45050 | 45100 | 45000 | 268 |
| 244 | 20240305 | 145500 | 8897219600 | 45100 | 45100 | 45100 | 45000 | 235 |
| 245 | 20240305 | 145400 | 8886634250 | 45100 | 45100 | 45150 | 45000 | 604 |
| 246 | 20240305 | 145300 | 8859407400 | 45150 | 45050 | 45150 | 45000 | 227 |
| 247 | 20240305 | 145200 | 8849173900 | 45000 | 45100 | 45150 | 45000 | 528 |
| 248 | 20240305 | 145100 | 8825384900 | 45100 | 45050 | 45100 | 45050 | 277 |
| 249 | 20240305 | 145000 | 8812902800 | 45050 | 45000 | 45100 | 45000 | 371 |
| 250 | 20240305 | 144900 | 8796195700 | 45050 | 45100 | 45150 | 45050 | 394 |
| 251 | 20240305 | 144800 | 8778443200 | 45100 | 45050 | 45150 | 45000 | 397 |
| 252 | 20240305 | 144700 | 8760547950 | 45000 | 45050 | 45150 | 45000 | 190 |
| 253 | 20240305 | 144600 | 8751990850 | 45000 | 45000 | 45100 | 45000 | 642 |
| 254 | 20240305 | 144500 | 8723057550 | 45000 | 45000 | 45050 | 45000 | 246 |
| 255 | 20240305 | 144400 | 8711986350 | 45050 | 45000 | 45100 | 44950 | 250 |
| 256 | 20240305 | 144300 | 8700733550 | 45100 | 45000 | 45100 | 45000 | 173 |
| 257 | 20240305 | 144200 | 8692945050 | 44950 | 45000 | 45050 | 44950 | 281 |
| 258 | 20240305 | 144100 | 8680310000 | 45100 | 45050 | 45100 | 44950 | 307 |
| 259 | 20240305 | 144000 | 8666499350 | 45100 | 45050 | 45100 | 44950 | 285 |
| 260 | 20240305 | 143900 | 8653669200 | 44950 | 45000 | 45100 | 44950 | 586 |
| 261 | 20240305 | 143800 | 8627300850 | 45000 | 45000 | 45050 | 44950 | 162 |
| 262 | 20240305 | 143700 | 8620010400 | 45050 | 45050 | 45050 | 44950 | 489 |
| 263 | 20240305 | 143600 | 8598008900 | 45050 | 44950 | 45050 | 44950 | 428 |
| 264 | 20240305 | 143500 | 8578763200 | 44950 | 44950 | 45050 | 44950 | 731 |
| 265 | 20240305 | 143400 | 8545862900 | 44950 | 45050 | 45050 | 44950 | 315 |
| 266 | 20240305 | 143300 | 8531696200 | 45100 | 45000 | 45100 | 44950 | 2344 |
| 267 | 20240305 | 143200 | 8426213350 | 45000 | 45000 | 45200 | 45000 | 2373 |
| 268 | 20240305 | 143100 | 8319389000 | 45000 | 44950 | 45000 | 44950 | 268 |
| 269 | 20240305 | 143000 | 8307338500 | 44950 | 44950 | 45050 | 44950 | 725 |
| 270 | 20240305 | 142900 | 8274695500 | 45050 | 45000 | 45050 | 44950 | 216 |
| 271 | 20240305 | 142800 | 8264973650 | 45000 | 44950 | 45100 | 44950 | 811 |
| 272 | 20240305 | 142700 | 8228443950 | 45050 | 44950 | 45050 | 44950 | 402 |
| 273 | 20240305 | 142600 | 8210353900 | 45000 | 45050 | 45050 | 44950 | 341 |
| 274 | 20240305 | 142500 | 8195007550 | 45000 | 45000 | 45000 | 44950 | 522 |
| 275 | 20240305 | 142400 | 8171526600 | 44950 | 44950 | 45050 | 44950 | 388 |
| 276 | 20240305 | 142300 | 8154071900 | 45050 | 45000 | 45050 | 44950 | 444 |
| 277 | 20240305 | 142200 | 8134095650 | 45050 | 44950 | 45050 | 44950 | 182 |
| 278 | 20240305 | 142100 | 8125905900 | 45000 | 45000 | 45100 | 44950 | 468 |
| 279 | 20240305 | 142000 | 8104842750 | 45000 | 45100 | 45100 | 45000 | 255 |
| 280 | 20240305 | 141900 | 8093360350 | 45050 | 45050 | 45100 | 45050 | 515 |
| 281 | 20240305 | 141800 | 8070135850 | 45050 | 45050 | 45100 | 45050 | 129 |
| 282 | 20240305 | 141700 | 8064324350 | 45050 | 45150 | 45200 | 45050 | 344 |
| 283 | 20240305 | 141600 | 8048800500 | 45100 | 44900 | 45100 | 44900 | 2255 |
| 284 | 20240305 | 141500 | 7947308450 | 44900 | 44900 | 44950 | 44900 | 208 |
| 285 | 20240305 | 141400 | 7937968050 | 44900 | 45000 | 45000 | 44900 | 528 |
| 286 | 20240305 | 141300 | 7914244100 | 44950 | 44950 | 45000 | 44950 | 234 |
| 287 | 20240305 | 141200 | 7903725350 | 44950 | 44950 | 45000 | 44950 | 248 |
| 288 | 20240305 | 141100 | 7892576350 | 44950 | 44950 | 44950 | 44950 | 181 |
| 289 | 20240305 | 141000 | 7884440400 | 45000 | 44950 | 45000 | 44950 | 603 |
| 290 | 20240305 | 140900 | 7857318100 | 44950 | 45000 | 45050 | 44950 | 442 |
| 291 | 20240305 | 140800 | 7837438250 | 45000 | 45000 | 45050 | 45000 | 557 |
| 292 | 20240305 | 140700 | 7812371700 | 45000 | 45050 | 45050 | 44950 | 2378 |
| 293 | 20240305 | 140600 | 7705333800 | 45050 | 45050 | 45100 | 45050 | 119 |
| 294 | 20240305 | 140500 | 7699972750 | 45050 | 45100 | 45150 | 45050 | 566 |
| 295 | 20240305 | 140400 | 7674468050 | 45100 | 45100 | 45150 | 45050 | 281 |
| 296 | 20240305 | 140300 | 7661802350 | 45100 | 45000 | 45100 | 45000 | 451 |
| 297 | 20240305 | 140200 | 7641482400 | 45000 | 45050 | 45100 | 45000 | 427 |
| 298 | 20240305 | 140100 | 7622236900 | 45000 | 45050 | 45100 | 45000 | 348 |
| 299 | 20240305 | 140000 | 7606565700 | 45050 | 45050 | 45100 | 45050 | 202 |
| 300 | 20240305 | 135900 | 7597465550 | 45050 | 45100 | 45100 | 45050 | 624 |
| 301 | 20240305 | 135800 | 7569335450 | 45100 | 45100 | 45100 | 45050 | 307 |
| 302 | 20240305 | 135700 | 7555499050 | 45100 | 45100 | 45150 | 45100 | 266 |
| 303 | 20240305 | 135600 | 7543501750 | 45100 | 45150 | 45150 | 45100 | 719 |
| 304 | 20240305 | 135500 | 7511069800 | 45150 | 45200 | 45200 | 45150 | 203 |
| 305 | 20240305 | 135400 | 7501900050 | 45200 | 45250 | 45300 | 45200 | 374 |
| 306 | 20240305 | 135300 | 7484976800 | 45250 | 45300 | 45350 | 45250 | 249 |
| 307 | 20240305 | 135200 | 7473707400 | 45300 | 45250 | 45300 | 45250 | 432 |
| 308 | 20240305 | 135100 | 7454145450 | 45250 | 45300 | 45350 | 45250 | 176 |
| 309 | 20240305 | 135000 | 7446174500 | 45350 | 45350 | 45350 | 45350 | 107 |
| 310 | 20240305 | 134900 | 7441322050 | 45350 | 45350 | 45350 | 45300 | 253 |
| 311 | 20240305 | 134800 | 7429850350 | 45350 | 45300 | 45400 | 45300 | 236 |
| 312 | 20240305 | 134700 | 7419149250 | 45300 | 45350 | 45350 | 45300 | 136 |
| 313 | 20240305 | 134600 | 7412982800 | 45350 | 45400 | 45400 | 45350 | 311 |
| 314 | 20240305 | 134500 | 7398868400 | 45400 | 45400 | 45400 | 45350 | 488 |
| 315 | 20240305 | 134400 | 7376714100 | 45350 | 45300 | 45350 | 45250 | 895 |
| 316 | 20240305 | 134300 | 7336164950 | 45250 | 45250 | 45250 | 45200 | 447 |
| 317 | 20240305 | 134200 | 7315943200 | 45200 | 45250 | 45300 | 45150 | 1036 |
| 318 | 20240305 | 134100 | 7269098550 | 45300 | 45250 | 45300 | 45250 | 46 |
| 319 | 20240305 | 134000 | 7267015950 | 45250 | 45250 | 45250 | 45250 | 514 |
| 320 | 20240305 | 133900 | 7243757450 | 45250 | 45250 | 45250 | 45200 | 45 |
| 321 | 20240305 | 133800 | 7241722800 | 45250 | 45200 | 45250 | 45150 | 1169 |
| 322 | 20240305 | 133700 | 7188853750 | 45150 | 45150 | 45200 | 45100 | 167 |
| 323 | 20240305 | 133600 | 7181314250 | 45150 | 45150 | 45200 | 45150 | 24 |
| 324 | 20240305 | 133500 | 7180230600 | 45150 | 45200 | 45200 | 45100 | 375 |
| 325 | 20240305 | 133400 | 7163303700 | 45150 | 45200 | 45200 | 45150 | 57 |
| 326 | 20240305 | 133300 | 7160728300 | 45200 | 45200 | 45250 | 45200 | 164 |
| 327 | 20240305 | 133200 | 7153314750 | 45200 | 45200 | 45200 | 45200 | 34 |
| 328 | 20240305 | 133100 | 7151777950 | 45200 | 45200 | 45250 | 45150 | 32 |
| 329 | 20240305 | 133000 | 7150331000 | 45250 | 45200 | 45250 | 45150 | 448 |
| 330 | 20240305 | 132900 | 7130083250 | 45150 | 45150 | 45200 | 45150 | 108 |
| 331 | 20240305 | 132800 | 7125206250 | 45150 | 45150 | 45250 | 45100 | 518 |
| 332 | 20240305 | 132700 | 7101802550 | 45150 | 45100 | 45150 | 45100 | 1091 |
| 333 | 20240305 | 132600 | 7052577300 | 45150 | 45150 | 45200 | 45100 | 145 |
| 334 | 20240305 | 132500 | 7046031650 | 45150 | 45150 | 45200 | 45150 | 89 |
| 335 | 20240305 | 132400 | 7042012500 | 45150 | 45200 | 45200 | 45150 | 134 |
| 336 | 20240305 | 132300 | 7035959550 | 45200 | 45200 | 45200 | 45200 | 102 |
| 337 | 20240305 | 132200 | 7031349150 | 45250 | 45250 | 45300 | 45150 | 495 |
| 338 | 20240305 | 132100 | 7008972350 | 45250 | 45250 | 45300 | 45250 | 842 |
| 339 | 20240305 | 132000 | 6970870550 | 45300 | 45250 | 45300 | 45250 | 81 |
| 340 | 20240305 | 131900 | 6967204600 | 45250 | 45150 | 45300 | 45150 | 1091 |
| 341 | 20240305 | 131800 | 6917836300 | 45150 | 45150 | 45200 | 45150 | 71 |
| 342 | 20240305 | 131700 | 6914628150 | 45200 | 45200 | 45200 | 45150 | 38 |
| 343 | 20240305 | 131600 | 6912911650 | 45150 | 45250 | 45250 | 45150 | 625 |
| 344 | 20240305 | 131500 | 6884686100 | 45200 | 45150 | 45200 | 45100 | 586 |
| 345 | 20240305 | 131400 | 6858222500 | 45150 | 45200 | 45200 | 45150 | 446 |
| 346 | 20240305 | 131300 | 6838082650 | 45200 | 45100 | 45200 | 45050 | 1182 |
| 347 | 20240305 | 131200 | 6784701200 | 45100 | 45100 | 45100 | 45100 | 448 |
| 348 | 20240305 | 131100 | 6764496400 | 45100 | 45100 | 45100 | 45100 | 22 |
| 349 | 20240305 | 131000 | 6763504200 | 45100 | 45100 | 45100 | 45100 | 208 |
| 350 | 20240305 | 130900 | 6754123400 | 45150 | 45200 | 45200 | 45150 | 258 |
| 351 | 20240305 | 130800 | 6742473850 | 45200 | 45150 | 45200 | 45150 | 508 |
| 352 | 20240305 | 130700 | 6719537600 | 45150 | 45150 | 45150 | 45150 | 283 |
| 353 | 20240305 | 130600 | 6706760150 | 45150 | 45250 | 45250 | 45150 | 149 |
| 354 | 20240305 | 130500 | 6700030500 | 45200 | 45200 | 45250 | 45150 | 783 |
| 355 | 20240305 | 130400 | 6664639450 | 45200 | 45250 | 45250 | 45200 | 24 |
| 356 | 20240305 | 130300 | 6663554600 | 45200 | 45200 | 45250 | 45200 | 400 |
| 357 | 20240305 | 130200 | 6645456500 | 45200 | 45200 | 45200 | 45200 | 48 |
| 358 | 20240305 | 130100 | 6643286900 | 45250 | 45200 | 45350 | 45200 | 383 |
| 359 | 20240305 | 130000 | 6625940750 | 45300 | 45350 | 45350 | 45300 | 195 |
| 360 | 20240305 | 125900 | 6617107150 | 45300 | 45300 | 45350 | 45300 | 169 |
| 361 | 20240305 | 125800 | 6609450550 | 45300 | 45300 | 45400 | 45300 | 556 |
| 362 | 20240305 | 125700 | 6584248900 | 45300 | 45200 | 45300 | 45150 | 703 |
| 363 | 20240305 | 125600 | 6552446300 | 45200 | 45050 | 45200 | 45050 | 1750 |
| 364 | 20240305 | 125500 | 6473434050 | 45050 | 45050 | 45100 | 45050 | 18 |
| 365 | 20240305 | 125400 | 6472623050 | 45050 | 45000 | 45050 | 45000 | 237 |
| 366 | 20240305 | 125300 | 6461946700 | 45000 | 45000 | 45100 | 45000 | 969 |
| 367 | 20240305 | 125200 | 6418289550 | 45000 | 45050 | 45050 | 45000 | 347 |
| 368 | 20240305 | 125100 | 6402667350 | 45050 | 45050 | 45100 | 45050 | 36 |
| 369 | 20240305 | 125000 | 6401044750 | 45100 | 45100 | 45100 | 45050 | 202 |
| 370 | 20240305 | 124900 | 6391937150 | 45100 | 45100 | 45100 | 45050 | 762 |
| 371 | 20240305 | 124800 | 6357580950 | 45100 | 45150 | 45200 | 45100 | 416 |
| 372 | 20240305 | 124700 | 6338797700 | 45100 | 45000 | 45100 | 44950 | 1413 |
| 373 | 20240305 | 124600 | 6275120800 | 45000 | 45000 | 45050 | 45000 | 824 |
| 374 | 20240305 | 124500 | 6238032150 | 45000 | 45000 | 45050 | 45000 | 120 |
| 375 | 20240305 | 124400 | 6232628100 | 45000 | 45000 | 45000 | 45000 | 18 |
| 376 | 20240305 | 124300 | 6231818100 | 45000 | 45000 | 45000 | 45000 | 632 |
| 377 | 20240305 | 124200 | 6203378100 | 45050 | 45050 | 45100 | 45000 | 165 |
| 378 | 20240305 | 124100 | 6195945950 | 45050 | 44950 | 45050 | 44950 | 1063 |
| 379 | 20240305 | 124000 | 6148104200 | 45000 | 44950 | 45000 | 44900 | 733 |
| 380 | 20240305 | 123900 | 6115122300 | 44950 | 44950 | 45000 | 44950 | 304 |
| 381 | 20240305 | 123800 | 6101457350 | 44950 | 45000 | 45000 | 44900 | 203 |
| 382 | 20240305 | 123700 | 6092332700 | 45000 | 44950 | 45000 | 44900 | 177 |
| 383 | 20240305 | 123600 | 6084376700 | 44950 | 44950 | 44950 | 44900 | 754 |
| 384 | 20240305 | 123500 | 6050484750 | 44900 | 44900 | 44950 | 44900 | 203 |
| 385 | 20240305 | 123400 | 6041369700 | 44900 | 44950 | 44950 | 44900 | 117 |
| 386 | 20240305 | 123300 | 6036113100 | 44900 | 44900 | 44950 | 44900 | 262 |
| 387 | 20240305 | 123200 | 6024348850 | 44900 | 45000 | 45000 | 44900 | 57 |
| 388 | 20240305 | 123100 | 6021788850 | 45000 | 44950 | 45000 | 44950 | 123 |
| 389 | 20240305 | 123000 | 6016258300 | 44950 | 44950 | 45000 | 44900 | 103 |
| 390 | 20240305 | 122900 | 6011628950 | 44900 | 44950 | 44950 | 44900 | 206 |
| 391 | 20240305 | 122800 | 6002369550 | 44900 | 44900 | 44950 | 44900 | 107 |
| 392 | 20240305 | 122700 | 5997561400 | 44900 | 44950 | 45050 | 44900 | 1342 |
| 393 | 20240305 | 122600 | 5937166150 | 44950 | 44900 | 44950 | 44900 | 470 |
| 394 | 20240305 | 122500 | 5916044000 | 44900 | 44900 | 44950 | 44900 | 149 |
| 395 | 20240305 | 122400 | 5909353800 | 44950 | 44950 | 44950 | 44900 | 122 |
| 396 | 20240305 | 122300 | 5903870100 | 44950 | 44950 | 44950 | 44950 | 225 |
| 397 | 20240305 | 122200 | 5893756350 | 44950 | 44950 | 44950 | 44950 | 103 |
| 398 | 20240305 | 122100 | 5889126500 | 44950 | 44950 | 44950 | 44950 | 105 |
| 399 | 20240305 | 122000 | 5884406750 | 44950 | 45000 | 45000 | 44950 | 114 |
| 400 | 20240305 | 121900 | 5879282400 | 44950 | 45000 | 45050 | 44950 | 254 |
| 401 | 20240305 | 121800 | 5867855900 | 45000 | 45000 | 45000 | 45000 | 76 |
| 402 | 20240305 | 121700 | 5864435900 | 45000 | 45000 | 45000 | 45000 | 38 |
| 403 | 20240305 | 121600 | 5862725900 | 45000 | 45050 | 45050 | 45000 | 49 |
| 404 | 20240305 | 121500 | 5860518950 | 45100 | 45050 | 45100 | 45050 | 83 |
| 405 | 20240305 | 121400 | 5856779750 | 45050 | 45050 | 45050 | 45050 | 118 |
| 406 | 20240305 | 121300 | 5851463850 | 45050 | 45050 | 45100 | 45050 | 36 |
| 407 | 20240305 | 121200 | 5849842000 | 45100 | 45100 | 45100 | 45050 | 28 |
| 408 | 20240305 | 121100 | 5848580200 | 45150 | 45050 | 45150 | 45050 | 474 |
| 409 | 20240305 | 121000 | 5827203000 | 45050 | 45050 | 45050 | 45000 | 138 |
| 410 | 20240305 | 120900 | 5820986300 | 45050 | 45100 | 45100 | 45000 | 153 |
| 411 | 20240305 | 120800 | 5814088450 | 45050 | 44950 | 45050 | 44950 | 1506 |
| 412 | 20240305 | 120700 | 5746292700 | 44950 | 44950 | 45000 | 44950 | 194 |
| 413 | 20240305 | 120600 | 5737572300 | 44950 | 45000 | 45000 | 44950 | 140 |
| 414 | 20240305 | 120500 | 5731274300 | 45000 | 44950 | 45000 | 44950 | 89 |
| 415 | 20240305 | 120400 | 5727269900 | 45000 | 45000 | 45050 | 45000 | 379 |
| 416 | 20240305 | 120300 | 5710214050 | 45000 | 45000 | 45000 | 45000 | 28 |
| 417 | 20240305 | 120200 | 5708954050 | 45050 | 44950 | 45050 | 44950 | 362 |
| 418 | 20240305 | 120100 | 5692664550 | 44900 | 44850 | 44950 | 44850 | 2147 |
| 419 | 20240305 | 120000 | 5596206700 | 44850 | 44850 | 44850 | 44850 | 161 |
| 420 | 20240305 | 115900 | 5588985850 | 44850 | 44900 | 44900 | 44850 | 675 |
| 421 | 20240305 | 115800 | 5558708550 | 44900 | 44850 | 44900 | 44850 | 466 |
| 422 | 20240305 | 115700 | 5537789700 | 44900 | 44900 | 44900 | 44850 | 808 |
| 423 | 20240305 | 115600 | 5501523050 | 44950 | 44900 | 44950 | 44900 | 168 |
| 424 | 20240305 | 115500 | 5493979750 | 44900 | 44900 | 44900 | 44900 | 344 |
| 425 | 20240305 | 115400 | 5478534150 | 44900 | 44900 | 44950 | 44900 | 116 |
| 426 | 20240305 | 115300 | 5473325650 | 44900 | 44900 | 44950 | 44900 | 565 |
| 427 | 20240305 | 115200 | 5447954600 | 44900 | 44900 | 44950 | 44900 | 79 |
| 428 | 20240305 | 115100 | 5444406300 | 44900 | 44950 | 45000 | 44900 | 386 |
| 429 | 20240305 | 115000 | 5427059550 | 44950 | 44950 | 45000 | 44950 | 108 |
| 430 | 20240305 | 114900 | 5422203950 | 44950 | 45000 | 45000 | 44950 | 438 |
| 431 | 20240305 | 114800 | 5402510800 | 45000 | 44950 | 45000 | 44950 | 153 |
| 432 | 20240305 | 114700 | 5395629700 | 44950 | 44950 | 44950 | 44950 | 37 |
| 433 | 20240305 | 114600 | 5393966550 | 44950 | 45000 | 45000 | 44950 | 44 |
| 434 | 20240305 | 114500 | 5391988200 | 45000 | 45000 | 45050 | 45000 | 175 |
| 435 | 20240305 | 114400 | 5384113150 | 45000 | 44950 | 45050 | 44950 | 1219 |
| 436 | 20240305 | 114300 | 5329245950 | 44950 | 44950 | 44950 | 44950 | 139 |
| 437 | 20240305 | 114200 | 5322997900 | 44950 | 44950 | 45000 | 44950 | 90 |
| 438 | 20240305 | 114100 | 5318952300 | 45000 | 44950 | 45000 | 44950 | 91 |
| 439 | 20240305 | 114000 | 5314860350 | 44950 | 45000 | 45000 | 44950 | 61 |
| 440 | 20240305 | 113900 | 5312117700 | 44950 | 44950 | 45000 | 44950 | 138 |
| 441 | 20240305 | 113800 | 5305912450 | 45000 | 44900 | 45000 | 44850 | 1337 |
| 442 | 20240305 | 113700 | 5245810800 | 44900 | 44900 | 44950 | 44850 | 483 |
| 443 | 20240305 | 113600 | 5224124200 | 44900 | 44900 | 44950 | 44900 | 504 |
| 444 | 20240305 | 113500 | 5201494550 | 44900 | 45000 | 45000 | 44900 | 380 |
| 445 | 20240305 | 113400 | 5184427050 | 44950 | 44900 | 44950 | 44900 | 1078 |
| 446 | 20240305 | 113300 | 5136006850 | 44900 | 44950 | 45000 | 44900 | 840 |
| 447 | 20240305 | 113200 | 5098257500 | 44950 | 44950 | 45000 | 44950 | 381 |
| 448 | 20240305 | 113100 | 5081116100 | 45000 | 44900 | 45000 | 44850 | 2705 |
| 449 | 20240305 | 113000 | 4959622250 | 44900 | 44950 | 44950 | 44900 | 932 |
| 450 | 20240305 | 112900 | 4917736950 | 45000 | 45000 | 45050 | 45000 | 971 |
| 451 | 20240305 | 112800 | 4874041650 | 45000 | 45000 | 45000 | 45000 | 172 |
| 452 | 20240305 | 112700 | 4866301650 | 45050 | 45000 | 45050 | 45000 | 334 |
| 453 | 20240305 | 112600 | 4851263200 | 45000 | 45050 | 45100 | 45000 | 518 |
| 454 | 20240305 | 112500 | 4827932250 | 45050 | 45050 | 45050 | 45050 | 247 |
| 455 | 20240305 | 112400 | 4816804900 | 45000 | 45050 | 45050 | 45000 | 914 |
| 456 | 20240305 | 112300 | 4775635550 | 45050 | 45050 | 45100 | 45050 | 45 |
| 457 | 20240305 | 112200 | 4773608250 | 45050 | 45100 | 45100 | 45050 | 560 |
| 458 | 20240305 | 112100 | 4748369150 | 45100 | 45100 | 45100 | 45100 | 489 |
| 459 | 20240305 | 112000 | 4726315250 | 45100 | 45100 | 45100 | 45100 | 20 |
| 460 | 20240305 | 111900 | 4725413250 | 45100 | 45150 | 45150 | 45100 | 368 |
| 461 | 20240305 | 111800 | 4708805550 | 45150 | 45200 | 45200 | 45150 | 153 |
| 462 | 20240305 | 111700 | 4701892500 | 45150 | 45150 | 45200 | 45150 | 143 |
| 463 | 20240305 | 111600 | 4695431050 | 45150 | 45200 | 45250 | 45150 | 420 |
| 464 | 20240305 | 111500 | 4676452900 | 45200 | 45200 | 45200 | 45200 | 79 |
| 465 | 20240305 | 111400 | 4672882100 | 45200 | 45200 | 45250 | 45200 | 171 |
| 466 | 20240305 | 111300 | 4665152400 | 45150 | 45200 | 45200 | 45100 | 250 |
| 467 | 20240305 | 111200 | 4653857150 | 45150 | 45100 | 45150 | 45050 | 363 |
| 468 | 20240305 | 111100 | 4637470550 | 45150 | 45150 | 45150 | 45150 | 91 |
| 469 | 20240305 | 111000 | 4633361900 | 45150 | 45100 | 45150 | 45100 | 72 |
| 470 | 20240305 | 110900 | 4630111550 | 45050 | 45050 | 45200 | 45050 | 781 |
| 471 | 20240305 | 110800 | 4594849850 | 45050 | 45100 | 45150 | 45050 | 313 |
| 472 | 20240305 | 110700 | 4580720100 | 45050 | 44900 | 45100 | 44900 | 1217 |
| 473 | 20240305 | 110600 | 4525876200 | 44900 | 45000 | 45050 | 44900 | 1712 |
| 474 | 20240305 | 110500 | 4448894850 | 45000 | 45050 | 45050 | 45000 | 459 |
| 475 | 20240305 | 110400 | 4428239700 | 45050 | 45050 | 45050 | 45000 | 431 |
| 476 | 20240305 | 110300 | 4408843750 | 45000 | 45000 | 45050 | 45000 | 1408 |
| 477 | 20240305 | 110200 | 4345483400 | 45000 | 45000 | 45050 | 45000 | 2452 |
| 478 | 20240305 | 110100 | 4235085900 | 45050 | 45100 | 45100 | 45000 | 1347 |
| 479 | 20240305 | 110000 | 4174412950 | 45100 | 45050 | 45100 | 45050 | 376 |
| 480 | 20240305 | 105900 | 4157473500 | 45050 | 45050 | 45050 | 45050 | 158 |
| 481 | 20240305 | 105800 | 4150355600 | 45050 | 45050 | 45100 | 45050 | 320 |
| 482 | 20240305 | 105700 | 4135939000 | 45050 | 45050 | 45100 | 45050 | 314 |
| 483 | 20240305 | 105600 | 4121793050 | 45050 | 45100 | 45100 | 45000 | 2646 |
| 484 | 20240305 | 105500 | 4002652600 | 45050 | 45100 | 45150 | 45050 | 724 |
| 485 | 20240305 | 105400 | 3970005700 | 45100 | 45100 | 45100 | 45100 | 320 |
| 486 | 20240305 | 105300 | 3955573700 | 45200 | 45150 | 45200 | 45100 | 176 |
| 487 | 20240305 | 105200 | 3947627150 | 45150 | 45200 | 45250 | 45150 | 1823 |
| 488 | 20240305 | 105100 | 3865263350 | 45250 | 45200 | 45250 | 45200 | 217 |
| 489 | 20240305 | 105000 | 3855453700 | 45250 | 45200 | 45250 | 45200 | 157 |
| 490 | 20240305 | 104900 | 3848355900 | 45200 | 45250 | 45250 | 45200 | 697 |
| 491 | 20240305 | 104800 | 3816826300 | 45200 | 45200 | 45250 | 45200 | 194 |
| 492 | 20240305 | 104700 | 3808057450 | 45200 | 45200 | 45200 | 45200 | 110 |
| 493 | 20240305 | 104600 | 3803085450 | 45200 | 45250 | 45250 | 45200 | 193 |
| 494 | 20240305 | 104500 | 3794361750 | 45200 | 45250 | 45250 | 45200 | 87 |
| 495 | 20240305 | 104400 | 3790426250 | 45250 | 45300 | 45300 | 45250 | 246 |
| 496 | 20240305 | 104300 | 3779294200 | 45250 | 45200 | 45250 | 45200 | 396 |
| 497 | 20240305 | 104200 | 3761383200 | 45200 | 45250 | 45250 | 45200 | 320 |
| 498 | 20240305 | 104100 | 3746904250 | 45300 | 45200 | 45300 | 45100 | 958 |
| 499 | 20240305 | 104000 | 3703625250 | 45200 | 45100 | 45200 | 45100 | 872 |
| 500 | 20240305 | 103900 | 3664232050 | 45100 | 45100 | 45150 | 45100 | 653 |
| 501 | 20240305 | 103800 | 3634781650 | 45150 | 45150 | 45150 | 45100 | 889 |
| 502 | 20240305 | 103700 | 3594655800 | 45150 | 45200 | 45200 | 45150 | 677 |
| 503 | 20240305 | 103600 | 3564083650 | 45200 | 45200 | 45200 | 45200 | 284 |
| 504 | 20240305 | 103500 | 3551246850 | 45200 | 45250 | 45250 | 45150 | 327 |
| 505 | 20240305 | 103400 | 3536468300 | 45250 | 45200 | 45250 | 45200 | 315 |
| 506 | 20240305 | 103300 | 3522230250 | 45150 | 45200 | 45250 | 45150 | 1166 |
| 507 | 20240305 | 103200 | 3469523900 | 45200 | 45250 | 45250 | 45200 | 491 |
| 508 | 20240305 | 103100 | 3447316250 | 45250 | 45250 | 45300 | 45200 | 305 |
| 509 | 20240305 | 103000 | 3433526450 | 45250 | 45250 | 45250 | 45200 | 107 |
| 510 | 20240305 | 102900 | 3428685450 | 45200 | 45200 | 45250 | 45200 | 433 |
| 511 | 20240305 | 102800 | 3409103700 | 45200 | 45250 | 45250 | 45200 | 515 |
| 512 | 20240305 | 102700 | 3385825150 | 45250 | 45300 | 45300 | 45200 | 451 |
| 513 | 20240305 | 102600 | 3365420250 | 45300 | 45350 | 45350 | 45300 | 130 |
| 514 | 20240305 | 102500 | 3359530500 | 45350 | 45200 | 45350 | 45200 | 663 |
| 515 | 20240305 | 102400 | 3329490050 | 45200 | 45300 | 45300 | 45200 | 373 |
| 516 | 20240305 | 102300 | 3312618900 | 45350 | 45200 | 45400 | 45200 | 1285 |
| 517 | 20240305 | 102200 | 3254441250 | 45250 | 45200 | 45250 | 45200 | 132 |
| 518 | 20240305 | 102100 | 3248474650 | 45200 | 45150 | 45200 | 45100 | 877 |
| 519 | 20240305 | 102000 | 3208865550 | 45150 | 45200 | 45200 | 45150 | 1464 |
| 520 | 20240305 | 101900 | 3142716400 | 45200 | 45250 | 45250 | 45200 | 503 |
| 521 | 20240305 | 101800 | 3119962450 | 45250 | 45250 | 45300 | 45200 | 1144 |
| 522 | 20240305 | 101700 | 3068212850 | 45250 | 45250 | 45300 | 45250 | 784 |
| 523 | 20240305 | 101600 | 3032731550 | 45250 | 45300 | 45350 | 45250 | 359 |
| 524 | 20240305 | 101500 | 3016466850 | 45350 | 45350 | 45350 | 45300 | 1931 |
| 525 | 20240305 | 101400 | 2928954450 | 45350 | 45400 | 45400 | 45350 | 178 |
| 526 | 20240305 | 101300 | 2920875250 | 45400 | 45500 | 45500 | 45400 | 1883 |
| 527 | 20240305 | 101200 | 2835274000 | 45500 | 45550 | 45550 | 45500 | 234 |
| 528 | 20240305 | 101100 | 2824626550 | 45550 | 45550 | 45600 | 45550 | 232 |
| 529 | 20240305 | 101000 | 2814058700 | 45550 | 45550 | 45600 | 45500 | 455 |
| 530 | 20240305 | 100900 | 2793334650 | 45550 | 45600 | 45650 | 45550 | 440 |
| 531 | 20240305 | 100800 | 2773271650 | 45600 | 45600 | 45600 | 45600 | 196 |
| 532 | 20240305 | 100700 | 2764334050 | 45600 | 45600 | 45600 | 45550 | 376 |
| 533 | 20240305 | 100600 | 2747193550 | 45600 | 45600 | 45600 | 45550 | 1476 |
| 534 | 20240305 | 100500 | 2679959650 | 45600 | 45650 | 45700 | 45600 | 365 |
| 535 | 20240305 | 100400 | 2663304700 | 45650 | 45650 | 45800 | 45650 | 728 |
| 536 | 20240305 | 100300 | 2630026600 | 45650 | 45600 | 45650 | 45600 | 463 |
| 537 | 20240305 | 100200 | 2608897400 | 45600 | 45650 | 45650 | 45550 | 223 |
| 538 | 20240305 | 100100 | 2598719700 | 45650 | 45600 | 45650 | 45550 | 1521 |
| 539 | 20240305 | 100000 | 2529424900 | 45600 | 45650 | 45650 | 45600 | 52 |
| 540 | 20240305 | 095900 | 2527053550 | 45650 | 45600 | 45650 | 45600 | 254 |
| 541 | 20240305 | 095800 | 2515468600 | 45600 | 45650 | 45700 | 45600 | 1117 |
| 542 | 20240305 | 095700 | 2464445050 | 45650 | 45700 | 45750 | 45650 | 816 |
| 543 | 20240305 | 095600 | 2427160750 | 45750 | 45750 | 45750 | 45700 | 274 |
| 544 | 20240305 | 095500 | 2414634300 | 45750 | 45800 | 45800 | 45750 | 234 |
| 545 | 20240305 | 095400 | 2403925400 | 45800 | 45800 | 45800 | 45750 | 233 |
| 546 | 20240305 | 095300 | 2393257050 | 45850 | 45800 | 45850 | 45800 | 196 |
| 547 | 20240305 | 095200 | 2384277750 | 45800 | 45800 | 45850 | 45800 | 66 |
| 548 | 20240305 | 095100 | 2381253950 | 45800 | 45850 | 45900 | 45800 | 346 |
| 549 | 20240305 | 095000 | 2365390500 | 45850 | 45850 | 45900 | 45750 | 1091 |
| 550 | 20240305 | 094900 | 2315405000 | 45800 | 45750 | 45800 | 45750 | 2439 |
| 551 | 20240305 | 094800 | 2203809950 | 45800 | 45800 | 45800 | 45750 | 408 |
| 552 | 20240305 | 094700 | 2185124300 | 45750 | 45800 | 45800 | 45750 | 309 |
| 553 | 20240305 | 094600 | 2170986500 | 45800 | 45850 | 45850 | 45800 | 683 |
| 554 | 20240305 | 094500 | 2139704050 | 45850 | 45850 | 45850 | 45850 | 257 |
| 555 | 20240305 | 094400 | 2127920600 | 45850 | 45850 | 45900 | 45850 | 316 |
| 556 | 20240305 | 094300 | 2113425550 | 45850 | 45900 | 45900 | 45850 | 211 |
| 557 | 20240305 | 094200 | 2103748050 | 45900 | 45900 | 45900 | 45900 | 417 |
| 558 | 20240305 | 094100 | 2084607750 | 45900 | 46000 | 46000 | 45900 | 298 |
| 559 | 20240305 | 094000 | 2070920600 | 46000 | 46000 | 46050 | 46000 | 803 |
| 560 | 20240305 | 093900 | 2033975300 | 45900 | 45950 | 45950 | 45900 | 987 |
| 561 | 20240305 | 093800 | 1988652000 | 45950 | 45950 | 46050 | 45950 | 639 |
| 562 | 20240305 | 093700 | 1959248850 | 45950 | 46000 | 46050 | 45950 | 744 |
| 563 | 20240305 | 093600 | 1925026600 | 46050 | 46150 | 46150 | 46050 | 692 |
| 564 | 20240305 | 093500 | 1893123600 | 46050 | 46050 | 46100 | 46050 | 402 |
| 565 | 20240305 | 093400 | 1874599350 | 45950 | 46000 | 46050 | 45950 | 570 |
| 566 | 20240305 | 093300 | 1848366600 | 46000 | 46000 | 46000 | 45950 | 283 |
| 567 | 20240305 | 093200 | 1835349900 | 46000 | 46000 | 46050 | 46000 | 198 |
| 568 | 20240305 | 093100 | 1826239050 | 46100 | 46100 | 46150 | 46050 | 206 |
| 569 | 20240305 | 093000 | 1816749750 | 46200 | 45900 | 46200 | 45900 | 748 |
| 570 | 20240305 | 092900 | 1782356550 | 45950 | 45950 | 45950 | 45900 | 210 |
| 571 | 20240305 | 092800 | 1772709500 | 45900 | 46050 | 46050 | 45900 | 862 |
| 572 | 20240305 | 092700 | 1733070950 | 46000 | 46000 | 46050 | 45900 | 627 |
| 573 | 20240305 | 092600 | 1704238900 | 46050 | 46050 | 46300 | 46000 | 2899 |
| 574 | 20240305 | 092500 | 1570585400 | 45950 | 45850 | 46150 | 45850 | 1873 |
| 575 | 20240305 | 092400 | 1484416750 | 45850 | 45750 | 45850 | 45650 | 448 |
| 576 | 20240305 | 092300 | 1463905950 | 45700 | 45650 | 45700 | 45600 | 368 |
| 577 | 20240305 | 092200 | 1447108500 | 45650 | 45600 | 45650 | 45600 | 67 |
| 578 | 20240305 | 092100 | 1444050150 | 45700 | 45650 | 45700 | 45550 | 447 |
| 579 | 20240305 | 092000 | 1423658450 | 45650 | 45700 | 45700 | 45650 | 293 |
| 580 | 20240305 | 091900 | 1410282100 | 45700 | 45550 | 45750 | 45500 | 604 |
| 581 | 20240305 | 091800 | 1382724350 | 45600 | 45550 | 45600 | 45500 | 528 |
| 582 | 20240305 | 091700 | 1358676850 | 45600 | 45350 | 45600 | 45350 | 837 |
| 583 | 20240305 | 091600 | 1320630350 | 45350 | 45350 | 45400 | 45200 | 3021 |
| 584 | 20240305 | 091500 | 1183894150 | 45350 | 45400 | 45400 | 45300 | 1944 |
| 585 | 20240305 | 091400 | 1095671550 | 45400 | 45450 | 45450 | 45400 | 749 |
| 586 | 20240305 | 091300 | 1061635550 | 45500 | 45550 | 45600 | 45450 | 892 |
| 587 | 20240305 | 091200 | 1021037600 | 45650 | 45400 | 45650 | 45350 | 1967 |
| 588 | 20240305 | 091100 | 931613600 | 45450 | 45700 | 45700 | 45450 | 5450 |
| 589 | 20240305 | 091000 | 683481700 | 45600 | 45700 | 45800 | 45600 | 694 |
| 590 | 20240305 | 090900 | 651783000 | 45800 | 45850 | 45850 | 45700 | 272 |
| 591 | 20240305 | 090800 | 639345400 | 45850 | 45700 | 45950 | 45700 | 578 |
| 592 | 20240305 | 090700 | 612897200 | 45600 | 45850 | 45850 | 45600 | 378 |
| 593 | 20240305 | 090600 | 595643150 | 45700 | 45600 | 45750 | 45550 | 1221 |
| 594 | 20240305 | 090500 | 539976450 | 45550 | 45600 | 45650 | 45550 | 2333 |
| 595 | 20240305 | 090400 | 433600650 | 45600 | 45800 | 45900 | 45600 | 3307 |
| 596 | 20240305 | 090300 | 282450700 | 45800 | 45750 | 45800 | 45700 | 890 |
| 597 | 20240305 | 090200 | 241731900 | 45750 | 45950 | 45950 | 45650 | 399 |
| 598 | 20240305 | 090100 | 223488450 | 45700 | 45750 | 45750 | 45500 | 1661 |
| 599 | 20240305 | 090000 | 147731300 | 45600 | 46000 | 46000 | 45600 | 3040 |