31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 9297 |
| 3 | 20240306 | 184300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240306 | 184200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240306 | 184100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240306 | 184000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240306 | 183900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240306 | 183800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240306 | 183700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240306 | 183600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240306 | 183500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240306 | 183400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240306 | 183300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240306 | 183200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240306 | 183100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240306 | 183000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240306 | 182900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240306 | 182800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240306 | 182700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240306 | 182600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240306 | 182500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240306 | 182400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240306 | 182300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240306 | 182200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240306 | 182100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240306 | 182000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240306 | 181900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240306 | 181800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240306 | 181700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240306 | 181600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240306 | 181500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240306 | 181400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 9297 |
| 33 | 20240306 | 181300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240306 | 181200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240306 | 181100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240306 | 181000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240306 | 180900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240306 | 180800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240306 | 180700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240306 | 180600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240306 | 180500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240306 | 180400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240306 | 180300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240306 | 180200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240306 | 180100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240306 | 180000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240306 | 175900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240306 | 175800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240306 | 175700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240306 | 175600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240306 | 175500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240306 | 175400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240306 | 175300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240306 | 175200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240306 | 175100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240306 | 175000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240306 | 174900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240306 | 174800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240306 | 174700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240306 | 174600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240306 | 174500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240306 | 174400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 9297 |
| 63 | 20240306 | 174300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240306 | 174200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240306 | 174100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240306 | 174000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240306 | 173900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240306 | 173800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240306 | 173700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240306 | 173600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240306 | 173500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240306 | 173400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240306 | 173300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240306 | 173200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240306 | 173100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240306 | 173000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240306 | 172900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240306 | 172800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240306 | 172700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240306 | 172600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240306 | 172500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240306 | 172400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240306 | 172300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240306 | 172200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240306 | 172100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240306 | 172000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240306 | 171900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240306 | 171800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240306 | 171700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240306 | 171600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240306 | 171500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240306 | 171400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 9297 |
| 93 | 20240306 | 171300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240306 | 171200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240306 | 171100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240306 | 171000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240306 | 170900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240306 | 170800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240306 | 170700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240306 | 170600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240306 | 170500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240306 | 170400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240306 | 170300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240306 | 170200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240306 | 170100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240306 | 170000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240306 | 165900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240306 | 165800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240306 | 165700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240306 | 165600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240306 | 165500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240306 | 165400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240306 | 165300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240306 | 165200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240306 | 165100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240306 | 165000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240306 | 164900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240306 | 164800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240306 | 164700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240306 | 164600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240306 | 164500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240306 | 164400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 9297 |
| 123 | 20240306 | 164300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240306 | 164200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240306 | 164100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240306 | 164000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240306 | 163900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240306 | 163800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240306 | 163700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240306 | 163600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240306 | 163500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240306 | 163400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240306 | 163300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240306 | 163200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240306 | 163100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240306 | 163000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240306 | 162900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240306 | 162800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240306 | 162700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240306 | 162600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240306 | 162500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240306 | 162400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240306 | 162300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240306 | 162200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240306 | 162100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240306 | 162000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240306 | 161900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240306 | 161800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240306 | 161700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240306 | 161600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240306 | 161500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240306 | 161400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 9297 |
| 153 | 20240306 | 161300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240306 | 161200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240306 | 161100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240306 | 161000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240306 | 160900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240306 | 160800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240306 | 160700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240306 | 160600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240306 | 160500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240306 | 160400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240306 | 160300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240306 | 160200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240306 | 160100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240306 | 160000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240306 | 155900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240306 | 155800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240306 | 155700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240306 | 155600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240306 | 155500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240306 | 155400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240306 | 155300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240306 | 155200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240306 | 155100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240306 | 155000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240306 | 154900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240306 | 154800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240306 | 154700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240306 | 154600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240306 | 154500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240306 | 154400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 9297 |
| 183 | 20240306 | 154300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240306 | 154200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240306 | 154100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240306 | 154000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240306 | 153900 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240306 | 153800 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240306 | 153700 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240306 | 153600 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240306 | 153500 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240306 | 153400 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240306 | 153300 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240306 | 153200 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240306 | 153100 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20240306 | 153000 | 4329012300 | 29850 | 29850 | 29850 | 29850 | 9297 |
| 197 | 20240306 | 152900 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20240306 | 152800 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20240306 | 152700 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20240306 | 152600 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20240306 | 152500 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 202 | 20240306 | 152400 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 203 | 20240306 | 152300 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 204 | 20240306 | 152200 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 205 | 20240306 | 152100 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 206 | 20240306 | 152000 | 4051496850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 207 | 20240306 | 151900 | 4051496850 | 29950 | 29900 | 29950 | 29900 | 493 |
| 208 | 20240306 | 151800 | 4036734250 | 29950 | 29900 | 30000 | 29900 | 421 |
| 209 | 20240306 | 151700 | 4024133900 | 29900 | 29900 | 30000 | 29900 | 793 |
| 210 | 20240306 | 151600 | 4000390050 | 29950 | 29950 | 30000 | 29900 | 389 |
| 211 | 20240306 | 151500 | 3988743800 | 30000 | 29900 | 30000 | 29900 | 1568 |
| 212 | 20240306 | 151400 | 3941773100 | 29900 | 29900 | 29950 | 29850 | 887 |
| 213 | 20240306 | 151300 | 3915247500 | 29950 | 29850 | 29950 | 29850 | 484 |
| 214 | 20240306 | 151200 | 3900778700 | 29850 | 29850 | 29900 | 29850 | 164 |
| 215 | 20240306 | 151100 | 3895879350 | 29850 | 29850 | 29900 | 29850 | 1113 |
| 216 | 20240306 | 151000 | 3862637050 | 29850 | 29850 | 29900 | 29850 | 339 |
| 217 | 20240306 | 150900 | 3852504500 | 29850 | 29900 | 29900 | 29850 | 68 |
| 218 | 20240306 | 150800 | 3850471500 | 29900 | 29850 | 29900 | 29850 | 284 |
| 219 | 20240306 | 150700 | 3841990300 | 29850 | 29850 | 29950 | 29850 | 158 |
| 220 | 20240306 | 150600 | 3837265650 | 29850 | 29900 | 29900 | 29850 | 83 |
| 221 | 20240306 | 150500 | 3834784250 | 29900 | 29850 | 29900 | 29850 | 162 |
| 222 | 20240306 | 150400 | 3829944250 | 29850 | 29850 | 29900 | 29800 | 295 |
| 223 | 20240306 | 150300 | 3821135050 | 29900 | 29850 | 29950 | 29850 | 267 |
| 224 | 20240306 | 150200 | 3813153600 | 29900 | 29950 | 29950 | 29800 | 11 |
| 225 | 20240306 | 150100 | 3812824900 | 29950 | 29900 | 29950 | 29800 | 1124 |
| 226 | 20240306 | 150000 | 3779226300 | 29950 | 29950 | 29950 | 29900 | 167 |
| 227 | 20240306 | 145900 | 3774226350 | 29950 | 30000 | 30000 | 29900 | 353 |
| 228 | 20240306 | 145800 | 3763655000 | 29950 | 29950 | 30000 | 29900 | 510 |
| 229 | 20240306 | 145700 | 3748380550 | 29950 | 29900 | 29950 | 29900 | 226 |
| 230 | 20240306 | 145600 | 3741617150 | 29900 | 29900 | 30000 | 29900 | 184 |
| 231 | 20240306 | 145500 | 3736111550 | 29950 | 29950 | 30000 | 29900 | 1793 |
| 232 | 20240306 | 145400 | 3682409200 | 29950 | 30000 | 30000 | 29950 | 189 |
| 233 | 20240306 | 145300 | 3676741650 | 30000 | 29950 | 30000 | 29950 | 185 |
| 234 | 20240306 | 145200 | 3671194700 | 29950 | 29950 | 30000 | 29950 | 240 |
| 235 | 20240306 | 145100 | 3663999250 | 30000 | 30000 | 30000 | 29950 | 104 |
| 236 | 20240306 | 145000 | 3660881300 | 29950 | 29950 | 30000 | 29950 | 518 |
| 237 | 20240306 | 144900 | 3645363700 | 30000 | 29950 | 30000 | 29950 | 90 |
| 238 | 20240306 | 144800 | 3642663900 | 30000 | 30000 | 30000 | 29950 | 150 |
| 239 | 20240306 | 144700 | 3638164250 | 29950 | 29950 | 30000 | 29950 | 165 |
| 240 | 20240306 | 144600 | 3633221700 | 29950 | 29950 | 30000 | 29900 | 415 |
| 241 | 20240306 | 144500 | 3620792500 | 29900 | 29950 | 30000 | 29900 | 302 |
| 242 | 20240306 | 144400 | 3611750200 | 29950 | 30000 | 30000 | 29950 | 167 |
| 243 | 20240306 | 144300 | 3606747700 | 29950 | 29900 | 30000 | 29900 | 177 |
| 244 | 20240306 | 144200 | 3601446100 | 30000 | 29950 | 30000 | 29900 | 324 |
| 245 | 20240306 | 144100 | 3591741450 | 29950 | 29950 | 30000 | 29950 | 299 |
| 246 | 20240306 | 144000 | 3582782150 | 29950 | 30000 | 30000 | 29900 | 411 |
| 247 | 20240306 | 143900 | 3570470200 | 29900 | 29900 | 30000 | 29900 | 74 |
| 248 | 20240306 | 143800 | 3568253700 | 30000 | 29950 | 30000 | 29900 | 294 |
| 249 | 20240306 | 143700 | 3559445450 | 30000 | 30000 | 30000 | 29900 | 105 |
| 250 | 20240306 | 143600 | 3556297150 | 29950 | 30000 | 30000 | 29950 | 464 |
| 251 | 20240306 | 143500 | 3542392400 | 30000 | 29950 | 30000 | 29950 | 213 |
| 252 | 20240306 | 143400 | 3536003700 | 30000 | 30000 | 30000 | 29950 | 320 |
| 253 | 20240306 | 143300 | 3526403800 | 29950 | 30000 | 30000 | 29950 | 59 |
| 254 | 20240306 | 143200 | 3524634000 | 29950 | 30000 | 30000 | 29950 | 110 |
| 255 | 20240306 | 143100 | 3521334700 | 30000 | 30000 | 30000 | 29950 | 255 |
| 256 | 20240306 | 143000 | 3513694300 | 30000 | 30000 | 30000 | 29950 | 260 |
| 257 | 20240306 | 142900 | 3505896250 | 30000 | 29950 | 30000 | 29900 | 336 |
| 258 | 20240306 | 142800 | 3495827450 | 29950 | 29950 | 30000 | 29950 | 217 |
| 259 | 20240306 | 142700 | 3489322700 | 29950 | 29950 | 30000 | 29950 | 220 |
| 260 | 20240306 | 142600 | 3482730300 | 30000 | 30000 | 30000 | 29950 | 534 |
| 261 | 20240306 | 142500 | 3466733100 | 30000 | 30000 | 30000 | 30000 | 159 |
| 262 | 20240306 | 142400 | 3461963100 | 30000 | 30000 | 30000 | 29950 | 455 |
| 263 | 20240306 | 142300 | 3448323100 | 30000 | 30000 | 30000 | 29950 | 213 |
| 264 | 20240306 | 142200 | 3441940750 | 30000 | 30000 | 30000 | 29950 | 145 |
| 265 | 20240306 | 142100 | 3437592850 | 30000 | 29950 | 30000 | 29950 | 305 |
| 266 | 20240306 | 142000 | 3428457950 | 29950 | 29950 | 30000 | 29900 | 311 |
| 267 | 20240306 | 141900 | 3419148150 | 30000 | 30000 | 30000 | 29950 | 431 |
| 268 | 20240306 | 141800 | 3406228500 | 30000 | 30000 | 30000 | 29950 | 178 |
| 269 | 20240306 | 141700 | 3400893650 | 30000 | 29900 | 30000 | 29900 | 1430 |
| 270 | 20240306 | 141600 | 3358108200 | 29950 | 29950 | 29950 | 29900 | 378 |
| 271 | 20240306 | 141500 | 3346802100 | 29950 | 29950 | 29950 | 29950 | 58 |
| 272 | 20240306 | 141400 | 3345065000 | 29950 | 29950 | 29950 | 29900 | 211 |
| 273 | 20240306 | 141300 | 3338747400 | 30000 | 30000 | 30000 | 29950 | 385 |
| 274 | 20240306 | 141200 | 3327206650 | 30000 | 29950 | 30000 | 29950 | 175 |
| 275 | 20240306 | 141100 | 3321963250 | 29950 | 29950 | 30000 | 29950 | 273 |
| 276 | 20240306 | 141000 | 3313784200 | 30000 | 29950 | 30000 | 29950 | 336 |
| 277 | 20240306 | 140900 | 3303720600 | 29950 | 29950 | 29950 | 29900 | 277 |
| 278 | 20240306 | 140800 | 3295435300 | 29950 | 29950 | 29950 | 29950 | 84 |
| 279 | 20240306 | 140700 | 3292919500 | 29950 | 29950 | 29950 | 29950 | 155 |
| 280 | 20240306 | 140600 | 3288277250 | 29900 | 29950 | 29950 | 29900 | 246 |
| 281 | 20240306 | 140500 | 3280918750 | 29950 | 29950 | 29950 | 29950 | 103 |
| 282 | 20240306 | 140400 | 3277833900 | 29950 | 29900 | 29950 | 29900 | 708 |
| 283 | 20240306 | 140300 | 3256632800 | 29900 | 29850 | 29900 | 29850 | 1312 |
| 284 | 20240306 | 140200 | 3217457000 | 29900 | 29950 | 29950 | 29900 | 274 |
| 285 | 20240306 | 140100 | 3209261650 | 29950 | 29950 | 29950 | 29900 | 630 |
| 286 | 20240306 | 140000 | 3190421000 | 29950 | 29950 | 29950 | 29950 | 71 |
| 287 | 20240306 | 135900 | 3188294550 | 29900 | 29950 | 29950 | 29900 | 575 |
| 288 | 20240306 | 135800 | 3171099300 | 29950 | 29950 | 29950 | 29900 | 1448 |
| 289 | 20240306 | 135700 | 3127782750 | 29950 | 29950 | 29950 | 29850 | 1812 |
| 290 | 20240306 | 135600 | 3073602250 | 29900 | 29950 | 29950 | 29850 | 2283 |
| 291 | 20240306 | 135500 | 3005344100 | 29900 | 29950 | 30000 | 29900 | 164 |
| 292 | 20240306 | 135400 | 3000432900 | 30000 | 29950 | 30000 | 29900 | 462 |
| 293 | 20240306 | 135300 | 2986598350 | 30000 | 30000 | 30000 | 29900 | 252 |
| 294 | 20240306 | 135200 | 2979048500 | 29900 | 29900 | 30000 | 29900 | 191 |
| 295 | 20240306 | 135100 | 2973328800 | 30000 | 30000 | 30000 | 30000 | 61 |
| 296 | 20240306 | 135000 | 2971498800 | 30000 | 29950 | 30000 | 29950 | 180 |
| 297 | 20240306 | 134900 | 2966107550 | 30000 | 30000 | 30000 | 29950 | 265 |
| 298 | 20240306 | 134800 | 2958170350 | 29950 | 29950 | 30000 | 29950 | 1007 |
| 299 | 20240306 | 134700 | 2928008600 | 29950 | 29950 | 29950 | 29950 | 94 |
| 300 | 20240306 | 134600 | 2925193300 | 29950 | 29950 | 29950 | 29950 | 47 |
| 301 | 20240306 | 134500 | 2923785650 | 29950 | 29950 | 29950 | 29950 | 34 |
| 302 | 20240306 | 134400 | 2922767350 | 29900 | 29900 | 29950 | 29900 | 186 |
| 303 | 20240306 | 134300 | 2917205700 | 29950 | 29950 | 29950 | 29950 | 68 |
| 304 | 20240306 | 134200 | 2915169100 | 29950 | 29950 | 29950 | 29950 | 57 |
| 305 | 20240306 | 134100 | 2913461950 | 29950 | 29950 | 29950 | 29900 | 87 |
| 306 | 20240306 | 134000 | 2910857700 | 29950 | 29950 | 29950 | 29950 | 41 |
| 307 | 20240306 | 133900 | 2909629750 | 29900 | 29900 | 29900 | 29900 | 828 |
| 308 | 20240306 | 133800 | 2884872550 | 29900 | 29950 | 29950 | 29900 | 344 |
| 309 | 20240306 | 133700 | 2874580850 | 29900 | 29900 | 29950 | 29900 | 133 |
| 310 | 20240306 | 133600 | 2870603450 | 29900 | 29900 | 29950 | 29900 | 43 |
| 311 | 20240306 | 133500 | 2869316950 | 29900 | 29900 | 29950 | 29900 | 22 |
| 312 | 20240306 | 133400 | 2868659100 | 29950 | 29950 | 29950 | 29900 | 23 |
| 313 | 20240306 | 133300 | 2867971250 | 29950 | 29850 | 29950 | 29850 | 28 |
| 314 | 20240306 | 133200 | 2867135250 | 29950 | 29900 | 29950 | 29900 | 146 |
| 315 | 20240306 | 133100 | 2862768950 | 29900 | 29900 | 29950 | 29900 | 627 |
| 316 | 20240306 | 133000 | 2844021450 | 29950 | 29900 | 29950 | 29900 | 361 |
| 317 | 20240306 | 132900 | 2833227500 | 29900 | 29900 | 29950 | 29900 | 12 |
| 318 | 20240306 | 132800 | 2832868550 | 29950 | 29950 | 29950 | 29950 | 7 |
| 319 | 20240306 | 132700 | 2832658900 | 29900 | 29900 | 29900 | 29900 | 5 |
| 320 | 20240306 | 132600 | 2832509400 | 29900 | 29950 | 30000 | 29900 | 907 |
| 321 | 20240306 | 132500 | 2805360550 | 29950 | 30000 | 30000 | 29950 | 201 |
| 322 | 20240306 | 132400 | 2799333800 | 30000 | 30000 | 30000 | 30000 | 133 |
| 323 | 20240306 | 132300 | 2795343800 | 30000 | 30000 | 30000 | 30000 | 109 |
| 324 | 20240306 | 132200 | 2792073800 | 30000 | 30000 | 30000 | 30000 | 42 |
| 325 | 20240306 | 132100 | 2790813800 | 30000 | 30000 | 30000 | 30000 | 30 |
| 326 | 20240306 | 132000 | 2789913800 | 30000 | 30000 | 30000 | 29950 | 302 |
| 327 | 20240306 | 131900 | 2780860300 | 30000 | 30000 | 30000 | 30000 | 68 |
| 328 | 20240306 | 131800 | 2778820300 | 30000 | 30000 | 30000 | 30000 | 10 |
| 329 | 20240306 | 131700 | 2778520300 | 30000 | 30000 | 30000 | 29950 | 18 |
| 330 | 20240306 | 131600 | 2777980550 | 30000 | 30000 | 30000 | 30000 | 118 |
| 331 | 20240306 | 131500 | 2774440550 | 29950 | 30000 | 30000 | 29950 | 230 |
| 332 | 20240306 | 131400 | 2767551800 | 30000 | 30000 | 30000 | 30000 | 93 |
| 333 | 20240306 | 131300 | 2764761800 | 30000 | 30000 | 30000 | 30000 | 6 |
| 334 | 20240306 | 131200 | 2764581800 | 30000 | 29950 | 30000 | 29950 | 126 |
| 335 | 20240306 | 131100 | 2760806250 | 29950 | 29950 | 30000 | 29950 | 401 |
| 336 | 20240306 | 131000 | 2748796200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 337 | 20240306 | 130900 | 2748796200 | 29900 | 30000 | 30000 | 29900 | 14 |
| 338 | 20240306 | 130800 | 2748376900 | 30000 | 30000 | 30000 | 29950 | 502 |
| 339 | 20240306 | 130700 | 2733333200 | 30000 | 30000 | 30000 | 30000 | 66 |
| 340 | 20240306 | 130600 | 2731353200 | 30000 | 30000 | 30000 | 30000 | 81 |
| 341 | 20240306 | 130500 | 2728923200 | 30000 | 29950 | 30000 | 29950 | 822 |
| 342 | 20240306 | 130400 | 2704297150 | 29950 | 29950 | 29950 | 29950 | 51 |
| 343 | 20240306 | 130300 | 2702769700 | 29950 | 29950 | 29950 | 29950 | 93 |
| 344 | 20240306 | 130200 | 2699984350 | 29950 | 29950 | 29950 | 29950 | 27 |
| 345 | 20240306 | 130100 | 2699175700 | 29950 | 29950 | 29950 | 29900 | 77 |
| 346 | 20240306 | 130000 | 2696870400 | 29950 | 29950 | 29950 | 29900 | 100 |
| 347 | 20240306 | 125900 | 2693875500 | 29950 | 29950 | 29950 | 29950 | 22 |
| 348 | 20240306 | 125800 | 2693216600 | 29950 | 29950 | 29950 | 29950 | 93 |
| 349 | 20240306 | 125700 | 2690431250 | 29950 | 29950 | 29950 | 29950 | 13 |
| 350 | 20240306 | 125600 | 2690041900 | 29950 | 29950 | 29950 | 29950 | 12 |
| 351 | 20240306 | 125500 | 2689682500 | 29900 | 29950 | 29950 | 29900 | 477 |
| 352 | 20240306 | 125400 | 2675419650 | 29950 | 29900 | 29950 | 29900 | 720 |
| 353 | 20240306 | 125300 | 2653889450 | 29900 | 29900 | 29900 | 29850 | 172 |
| 354 | 20240306 | 125200 | 2648749150 | 29900 | 29850 | 29900 | 29850 | 19 |
| 355 | 20240306 | 125100 | 2648181400 | 29850 | 29850 | 29850 | 29850 | 58 |
| 356 | 20240306 | 125000 | 2646450100 | 29900 | 29850 | 29900 | 29850 | 189 |
| 357 | 20240306 | 124900 | 2640807300 | 29850 | 29850 | 29850 | 29850 | 40 |
| 358 | 20240306 | 124800 | 2639613300 | 29950 | 29950 | 29950 | 29850 | 271 |
| 359 | 20240306 | 124700 | 2631521250 | 29900 | 29950 | 29950 | 29900 | 232 |
| 360 | 20240306 | 124600 | 2624579750 | 29950 | 29900 | 29950 | 29900 | 46 |
| 361 | 20240306 | 124500 | 2623202500 | 29900 | 29900 | 29950 | 29900 | 30 |
| 362 | 20240306 | 124400 | 2622305450 | 29900 | 29900 | 29950 | 29900 | 62 |
| 363 | 20240306 | 124300 | 2620451600 | 29900 | 29950 | 29950 | 29900 | 218 |
| 364 | 20240306 | 124200 | 2613930650 | 29950 | 29950 | 29950 | 29900 | 103 |
| 365 | 20240306 | 124100 | 2610846800 | 29950 | 29950 | 30000 | 29900 | 1197 |
| 366 | 20240306 | 124000 | 2575022500 | 29950 | 29950 | 29950 | 29950 | 53 |
| 367 | 20240306 | 123900 | 2573435150 | 29950 | 29950 | 29950 | 29950 | 138 |
| 368 | 20240306 | 123800 | 2569302050 | 29950 | 29950 | 29950 | 29950 | 77 |
| 369 | 20240306 | 123700 | 2566995900 | 29950 | 29900 | 29950 | 29900 | 1547 |
| 370 | 20240306 | 123600 | 2520726800 | 29900 | 29900 | 29900 | 29850 | 126 |
| 371 | 20240306 | 123500 | 2516961900 | 29900 | 29900 | 29900 | 29900 | 12 |
| 372 | 20240306 | 123400 | 2516603100 | 29900 | 29850 | 29900 | 29850 | 358 |
| 373 | 20240306 | 123300 | 2505916350 | 29850 | 29850 | 29850 | 29850 | 72 |
| 374 | 20240306 | 123200 | 2503767150 | 29850 | 29800 | 29850 | 29800 | 16 |
| 375 | 20240306 | 123100 | 2503289600 | 29850 | 29850 | 29850 | 29850 | 128 |
| 376 | 20240306 | 123000 | 2499468800 | 29850 | 29850 | 29850 | 29850 | 50 |
| 377 | 20240306 | 122900 | 2497976300 | 29850 | 29800 | 29850 | 29800 | 123 |
| 378 | 20240306 | 122800 | 2494306400 | 29850 | 29850 | 29850 | 29850 | 72 |
| 379 | 20240306 | 122700 | 2492157200 | 29850 | 29850 | 29850 | 29850 | 7 |
| 380 | 20240306 | 122600 | 2491948250 | 29850 | 29850 | 29850 | 29850 | 68 |
| 381 | 20240306 | 122500 | 2489918450 | 29850 | 29850 | 29850 | 29850 | 93 |
| 382 | 20240306 | 122400 | 2487142400 | 29850 | 29850 | 29850 | 29800 | 125 |
| 383 | 20240306 | 122300 | 2483411800 | 29850 | 29850 | 29850 | 29850 | 18 |
| 384 | 20240306 | 122200 | 2482874500 | 29850 | 29850 | 29850 | 29850 | 46 |
| 385 | 20240306 | 122100 | 2481501400 | 29850 | 29850 | 29850 | 29850 | 69 |
| 386 | 20240306 | 122000 | 2479441750 | 29850 | 29850 | 29850 | 29850 | 23 |
| 387 | 20240306 | 121900 | 2478755200 | 29850 | 29800 | 29850 | 29800 | 341 |
| 388 | 20240306 | 121800 | 2468593000 | 29800 | 29800 | 29800 | 29800 | 22 |
| 389 | 20240306 | 121700 | 2467937400 | 29800 | 29800 | 29800 | 29800 | 33 |
| 390 | 20240306 | 121600 | 2466954000 | 29800 | 29750 | 29800 | 29750 | 17 |
| 391 | 20240306 | 121500 | 2466447850 | 29800 | 29750 | 29800 | 29750 | 32 |
| 392 | 20240306 | 121400 | 2465495400 | 29750 | 29750 | 29750 | 29700 | 322 |
| 393 | 20240306 | 121300 | 2455916250 | 29750 | 29750 | 29750 | 29700 | 199 |
| 394 | 20240306 | 121200 | 2449996550 | 29700 | 29750 | 29750 | 29700 | 15 |
| 395 | 20240306 | 121100 | 2449550350 | 29750 | 29700 | 29750 | 29700 | 48 |
| 396 | 20240306 | 121000 | 2448122600 | 29700 | 29750 | 29750 | 29700 | 39 |
| 397 | 20240306 | 120900 | 2446962700 | 29750 | 29750 | 29750 | 29750 | 68 |
| 398 | 20240306 | 120800 | 2444939700 | 29700 | 29750 | 29750 | 29700 | 18 |
| 399 | 20240306 | 120700 | 2444404600 | 29750 | 29700 | 29750 | 29700 | 463 |
| 400 | 20240306 | 120600 | 2430652550 | 29650 | 29650 | 29650 | 29650 | 98 |
| 401 | 20240306 | 120500 | 2427746850 | 29700 | 29600 | 29700 | 29600 | 25 |
| 402 | 20240306 | 120400 | 2427005700 | 29650 | 29650 | 29650 | 29650 | 62 |
| 403 | 20240306 | 120300 | 2425167400 | 29650 | 29650 | 29650 | 29650 | 29 |
| 404 | 20240306 | 120200 | 2424307550 | 29600 | 29700 | 29700 | 29600 | 47 |
| 405 | 20240306 | 120100 | 2422916250 | 29700 | 29600 | 29700 | 29600 | 66 |
| 406 | 20240306 | 120000 | 2420961650 | 29650 | 29650 | 29700 | 29650 | 127 |
| 407 | 20240306 | 115900 | 2417195950 | 29600 | 29650 | 29650 | 29600 | 561 |
| 408 | 20240306 | 115800 | 2400565050 | 29700 | 29650 | 29700 | 29650 | 79 |
| 409 | 20240306 | 115700 | 2398221800 | 29700 | 29650 | 29700 | 29650 | 46 |
| 410 | 20240306 | 115600 | 2396857300 | 29650 | 29650 | 29700 | 29650 | 109 |
| 411 | 20240306 | 115500 | 2393624050 | 29650 | 29700 | 29700 | 29650 | 15 |
| 412 | 20240306 | 115400 | 2393178600 | 29650 | 29700 | 29700 | 29650 | 18 |
| 413 | 20240306 | 115300 | 2392644550 | 29650 | 29650 | 29650 | 29650 | 21 |
| 414 | 20240306 | 115200 | 2392021900 | 29650 | 29650 | 29650 | 29650 | 190 |
| 415 | 20240306 | 115100 | 2386388400 | 29650 | 29600 | 29650 | 29600 | 27 |
| 416 | 20240306 | 115000 | 2385588050 | 29600 | 29650 | 29650 | 29600 | 9 |
| 417 | 20240306 | 114900 | 2385321250 | 29550 | 29650 | 29800 | 29550 | 3172 |
| 418 | 20240306 | 114800 | 2291354400 | 29650 | 29650 | 29800 | 29650 | 811 |
| 419 | 20240306 | 114700 | 2267235400 | 29700 | 29700 | 29700 | 29700 | 41 |
| 420 | 20240306 | 114600 | 2266017700 | 29750 | 29650 | 29750 | 29650 | 134 |
| 421 | 20240306 | 114500 | 2262037600 | 29700 | 29650 | 29700 | 29650 | 35 |
| 422 | 20240306 | 114400 | 2260999800 | 29750 | 29650 | 29750 | 29650 | 58 |
| 423 | 20240306 | 114300 | 2259274500 | 29650 | 29750 | 29750 | 29650 | 13 |
| 424 | 20240306 | 114200 | 2258888950 | 29750 | 29700 | 29750 | 29650 | 32 |
| 425 | 20240306 | 114100 | 2257938700 | 29650 | 29650 | 29750 | 29650 | 70 |
| 426 | 20240306 | 114000 | 2255860000 | 29750 | 29750 | 29750 | 29750 | 37 |
| 427 | 20240306 | 113900 | 2254759250 | 29750 | 29650 | 29750 | 29650 | 22 |
| 428 | 20240306 | 113800 | 2254105250 | 29700 | 29700 | 29750 | 29650 | 122 |
| 429 | 20240306 | 113700 | 2250483450 | 29700 | 29700 | 29750 | 29650 | 11 |
| 430 | 20240306 | 113600 | 2250156800 | 29700 | 29750 | 29750 | 29700 | 224 |
| 431 | 20240306 | 113500 | 2243501300 | 29750 | 29700 | 29750 | 29650 | 306 |
| 432 | 20240306 | 113400 | 2234413700 | 29650 | 29700 | 29700 | 29650 | 62 |
| 433 | 20240306 | 113300 | 2232572950 | 29700 | 29650 | 29700 | 29650 | 74 |
| 434 | 20240306 | 113200 | 2230378500 | 29650 | 29650 | 29700 | 29650 | 247 |
| 435 | 20240306 | 113100 | 2223052150 | 29750 | 29650 | 29750 | 29650 | 40 |
| 436 | 20240306 | 113000 | 2221865550 | 29750 | 29750 | 29750 | 29750 | 41 |
| 437 | 20240306 | 112900 | 2220645800 | 29700 | 29750 | 29750 | 29650 | 294 |
| 438 | 20240306 | 112800 | 2211914200 | 29750 | 29750 | 29750 | 29600 | 66 |
| 439 | 20240306 | 112700 | 2209952150 | 29750 | 29650 | 29750 | 29600 | 710 |
| 440 | 20240306 | 112600 | 2188864650 | 29700 | 29650 | 29700 | 29650 | 6 |
| 441 | 20240306 | 112500 | 2188686550 | 29700 | 29650 | 29700 | 29650 | 106 |
| 442 | 20240306 | 112400 | 2185543500 | 29700 | 29600 | 29700 | 29600 | 852 |
| 443 | 20240306 | 112300 | 2160286050 | 29650 | 29600 | 29650 | 29550 | 245 |
| 444 | 20240306 | 112200 | 2153034200 | 29550 | 29600 | 29600 | 29550 | 215 |
| 445 | 20240306 | 112100 | 2146670650 | 29650 | 29600 | 29650 | 29600 | 10 |
| 446 | 20240306 | 112000 | 2146374600 | 29600 | 29600 | 29600 | 29550 | 72 |
| 447 | 20240306 | 111900 | 2144246550 | 29650 | 29650 | 29650 | 29650 | 2 |
| 448 | 20240306 | 111800 | 2144187250 | 29500 | 29550 | 29600 | 29500 | 56 |
| 449 | 20240306 | 111700 | 2142534200 | 29500 | 29600 | 29600 | 29500 | 38 |
| 450 | 20240306 | 111600 | 2141409800 | 29550 | 29500 | 29650 | 29500 | 360 |
| 451 | 20240306 | 111500 | 2130754150 | 29500 | 29450 | 29500 | 29450 | 30 |
| 452 | 20240306 | 111400 | 2129869600 | 29450 | 29500 | 29500 | 29450 | 968 |
| 453 | 20240306 | 111300 | 2101313750 | 29550 | 29550 | 29550 | 29500 | 76 |
| 454 | 20240306 | 111200 | 2099068100 | 29550 | 29550 | 29550 | 29500 | 4319 |
| 455 | 20240306 | 111100 | 1971620650 | 29550 | 29650 | 29650 | 29550 | 4365 |
| 456 | 20240306 | 111000 | 1842469400 | 29600 | 29650 | 29650 | 29600 | 62 |
| 457 | 20240306 | 110900 | 1840633050 | 29650 | 29650 | 29650 | 29600 | 122 |
| 458 | 20240306 | 110800 | 1837020750 | 29650 | 29650 | 29650 | 29650 | 8 |
| 459 | 20240306 | 110700 | 1836783550 | 29600 | 29650 | 29650 | 29600 | 72 |
| 460 | 20240306 | 110600 | 1834651750 | 29650 | 29700 | 29700 | 29650 | 2661 |
| 461 | 20240306 | 110500 | 1755749750 | 29700 | 29700 | 29700 | 29700 | 87 |
| 462 | 20240306 | 110400 | 1753165850 | 29650 | 29700 | 29700 | 29650 | 145 |
| 463 | 20240306 | 110300 | 1748861100 | 29700 | 29700 | 29700 | 29700 | 2 |
| 464 | 20240306 | 110200 | 1748801700 | 29700 | 29700 | 29700 | 29700 | 58 |
| 465 | 20240306 | 110100 | 1747079100 | 29700 | 29700 | 29700 | 29700 | 112 |
| 466 | 20240306 | 110000 | 1743752700 | 29700 | 29700 | 29700 | 29650 | 156 |
| 467 | 20240306 | 105900 | 1739121550 | 29700 | 29650 | 29700 | 29650 | 20 |
| 468 | 20240306 | 105800 | 1738528050 | 29700 | 29700 | 29700 | 29650 | 90 |
| 469 | 20240306 | 105700 | 1735855550 | 29700 | 29700 | 29700 | 29700 | 527 |
| 470 | 20240306 | 105600 | 1720203650 | 29650 | 29650 | 29750 | 29650 | 113 |
| 471 | 20240306 | 105500 | 1716845900 | 29750 | 29750 | 29750 | 29650 | 839 |
| 472 | 20240306 | 105400 | 1691897700 | 29800 | 29800 | 29800 | 29800 | 3 |
| 473 | 20240306 | 105300 | 1691808300 | 29800 | 29750 | 29800 | 29750 | 79 |
| 474 | 20240306 | 105200 | 1689457700 | 29750 | 29700 | 29750 | 29700 | 1188 |
| 475 | 20240306 | 105100 | 1654153350 | 29700 | 29700 | 29700 | 29650 | 217 |
| 476 | 20240306 | 105000 | 1647710050 | 29650 | 29700 | 29700 | 29650 | 97 |
| 477 | 20240306 | 104900 | 1644829650 | 29700 | 29650 | 29700 | 29650 | 103 |
| 478 | 20240306 | 104800 | 1641771350 | 29700 | 29700 | 29700 | 29650 | 273 |
| 479 | 20240306 | 104700 | 1633664850 | 29650 | 29650 | 29650 | 29650 | 33 |
| 480 | 20240306 | 104600 | 1632686400 | 29650 | 29650 | 29700 | 29600 | 648 |
| 481 | 20240306 | 104500 | 1613471250 | 29650 | 29600 | 29650 | 29600 | 120 |
| 482 | 20240306 | 104400 | 1609914150 | 29600 | 29650 | 29650 | 29600 | 103 |
| 483 | 20240306 | 104300 | 1606862400 | 29600 | 29650 | 29700 | 29600 | 513 |
| 484 | 20240306 | 104200 | 1591648850 | 29650 | 29650 | 29650 | 29600 | 182 |
| 485 | 20240306 | 104100 | 1586253350 | 29650 | 29600 | 29650 | 29600 | 102 |
| 486 | 20240306 | 104000 | 1583231450 | 29650 | 29600 | 29650 | 29600 | 88 |
| 487 | 20240306 | 103900 | 1580623900 | 29650 | 29650 | 29650 | 29600 | 107 |
| 488 | 20240306 | 103800 | 1577453300 | 29650 | 29650 | 29650 | 29600 | 399 |
| 489 | 20240306 | 103700 | 1565626850 | 29650 | 29650 | 29650 | 29600 | 38 |
| 490 | 20240306 | 103600 | 1564501000 | 29600 | 29650 | 29650 | 29600 | 92 |
| 491 | 20240306 | 103500 | 1561774800 | 29600 | 29650 | 29700 | 29600 | 1032 |
| 492 | 20240306 | 103400 | 1531176700 | 29650 | 29650 | 29650 | 29600 | 76 |
| 493 | 20240306 | 103300 | 1528924050 | 29650 | 29650 | 29650 | 29600 | 256 |
| 494 | 20240306 | 103200 | 1521337850 | 29650 | 29650 | 29650 | 29600 | 407 |
| 495 | 20240306 | 103100 | 1509276850 | 29650 | 29700 | 29700 | 29650 | 2193 |
| 496 | 20240306 | 103000 | 1444252150 | 29650 | 29700 | 29700 | 29650 | 58 |
| 497 | 20240306 | 102900 | 1442532150 | 29650 | 29650 | 29700 | 29650 | 138 |
| 498 | 20240306 | 102800 | 1438437650 | 29650 | 29700 | 29700 | 29650 | 29 |
| 499 | 20240306 | 102700 | 1437577400 | 29700 | 29700 | 29750 | 29650 | 782 |
| 500 | 20240306 | 102600 | 1414358650 | 29700 | 29700 | 29750 | 29700 | 51 |
| 501 | 20240306 | 102500 | 1412843600 | 29700 | 29700 | 29750 | 29650 | 1555 |
| 502 | 20240306 | 102400 | 1366685100 | 29700 | 29800 | 29800 | 29700 | 2485 |
| 503 | 20240306 | 102300 | 1292687250 | 29850 | 29800 | 29850 | 29800 | 825 |
| 504 | 20240306 | 102200 | 1268098100 | 29850 | 29850 | 29850 | 29850 | 1083 |
| 505 | 20240306 | 102100 | 1235770550 | 29850 | 29900 | 29900 | 29850 | 106 |
| 506 | 20240306 | 102000 | 1232604250 | 29900 | 29850 | 29900 | 29850 | 104 |
| 507 | 20240306 | 101900 | 1229496250 | 29850 | 29850 | 29900 | 29850 | 107 |
| 508 | 20240306 | 101800 | 1226301950 | 29900 | 29850 | 29900 | 29850 | 80 |
| 509 | 20240306 | 101700 | 1223913800 | 29850 | 29900 | 29900 | 29850 | 74 |
| 510 | 20240306 | 101600 | 1221701750 | 29900 | 29900 | 29900 | 29850 | 123 |
| 511 | 20240306 | 101500 | 1218025000 | 29850 | 29800 | 29850 | 29800 | 149 |
| 512 | 20240306 | 101400 | 1213579150 | 29850 | 29850 | 29850 | 29800 | 56 |
| 513 | 20240306 | 101300 | 1211908250 | 29800 | 29850 | 29900 | 29800 | 107 |
| 514 | 20240306 | 101200 | 1208714550 | 29900 | 29900 | 29900 | 29900 | 17 |
| 515 | 20240306 | 101100 | 1208206250 | 29900 | 29850 | 29900 | 29850 | 92 |
| 516 | 20240306 | 101000 | 1205458100 | 29850 | 29850 | 29900 | 29850 | 66 |
| 517 | 20240306 | 100900 | 1203487900 | 29800 | 29800 | 29800 | 29800 | 48 |
| 518 | 20240306 | 100800 | 1202057500 | 29900 | 29850 | 29900 | 29800 | 138 |
| 519 | 20240306 | 100700 | 1197937900 | 29900 | 29850 | 29900 | 29850 | 726 |
| 520 | 20240306 | 100600 | 1176266700 | 29850 | 29900 | 29900 | 29850 | 15 |
| 521 | 20240306 | 100500 | 1175818850 | 29900 | 29950 | 30000 | 29900 | 2035 |
| 522 | 20240306 | 100400 | 1114967700 | 29950 | 29950 | 30000 | 29950 | 198 |
| 523 | 20240306 | 100300 | 1109037300 | 29950 | 29950 | 30000 | 29950 | 1427 |
| 524 | 20240306 | 100200 | 1066237250 | 29950 | 29950 | 29950 | 29900 | 3759 |
| 525 | 20240306 | 100100 | 953836500 | 29950 | 29900 | 29950 | 29900 | 166 |
| 526 | 20240306 | 100000 | 948867550 | 30000 | 29950 | 30000 | 29950 | 354 |
| 527 | 20240306 | 095900 | 938262850 | 30000 | 30000 | 30000 | 30000 | 2 |
| 528 | 20240306 | 095800 | 938202850 | 29950 | 30000 | 30000 | 29950 | 13 |
| 529 | 20240306 | 095700 | 937813350 | 29950 | 30000 | 30000 | 29950 | 58 |
| 530 | 20240306 | 095600 | 936075850 | 29950 | 29950 | 29950 | 29950 | 50 |
| 531 | 20240306 | 095500 | 934578350 | 30000 | 29950 | 30000 | 29900 | 1211 |
| 532 | 20240306 | 095400 | 898310300 | 29950 | 30000 | 30000 | 29950 | 75 |
| 533 | 20240306 | 095300 | 896063350 | 30000 | 30000 | 30050 | 30000 | 140 |
| 534 | 20240306 | 095200 | 891863000 | 30000 | 30000 | 30000 | 30000 | 208 |
| 535 | 20240306 | 095100 | 885623000 | 29950 | 29950 | 29950 | 29950 | 9 |
| 536 | 20240306 | 095000 | 885353450 | 29950 | 30000 | 30000 | 29950 | 189 |
| 537 | 20240306 | 094900 | 879689400 | 30000 | 30000 | 30000 | 29950 | 202 |
| 538 | 20240306 | 094800 | 873633150 | 30000 | 30000 | 30000 | 29950 | 846 |
| 539 | 20240306 | 094700 | 848253250 | 30000 | 29950 | 30000 | 29950 | 100 |
| 540 | 20240306 | 094600 | 845253300 | 30000 | 30000 | 30000 | 30000 | 234 |
| 541 | 20240306 | 094500 | 838233300 | 30100 | 30050 | 30100 | 30000 | 192 |
| 542 | 20240306 | 094400 | 832469450 | 30050 | 30000 | 30050 | 30000 | 230 |
| 543 | 20240306 | 094300 | 825558050 | 30000 | 30050 | 30100 | 30000 | 247 |
| 544 | 20240306 | 094200 | 818133850 | 30050 | 30000 | 30050 | 30000 | 12 |
| 545 | 20240306 | 094100 | 817773350 | 30050 | 30050 | 30150 | 30050 | 714 |
| 546 | 20240306 | 094000 | 796285850 | 30050 | 30050 | 30150 | 30050 | 416 |
| 547 | 20240306 | 093900 | 783778150 | 30150 | 30100 | 30150 | 30100 | 584 |
| 548 | 20240306 | 093800 | 766199700 | 30100 | 30100 | 30100 | 30050 | 147 |
| 549 | 20240306 | 093700 | 761776000 | 30050 | 30100 | 30100 | 30050 | 67 |
| 550 | 20240306 | 093600 | 759762450 | 30100 | 30100 | 30100 | 30050 | 823 |
| 551 | 20240306 | 093500 | 734992650 | 30100 | 30100 | 30100 | 30100 | 24 |
| 552 | 20240306 | 093400 | 734270250 | 30050 | 30100 | 30100 | 30050 | 176 |
| 553 | 20240306 | 093300 | 728976050 | 30100 | 30050 | 30100 | 30050 | 134 |
| 554 | 20240306 | 093200 | 724949000 | 30050 | 30100 | 30100 | 30050 | 1096 |
| 555 | 20240306 | 093100 | 691964350 | 30050 | 30000 | 30050 | 29950 | 2270 |
| 556 | 20240306 | 093000 | 623860250 | 29950 | 29900 | 30000 | 29900 | 332 |
| 557 | 20240306 | 092900 | 613918800 | 29900 | 29900 | 29900 | 29900 | 109 |
| 558 | 20240306 | 092800 | 610659700 | 29900 | 29850 | 29900 | 29850 | 24 |
| 559 | 20240306 | 092700 | 609942850 | 29850 | 29800 | 29950 | 29750 | 146 |
| 560 | 20240306 | 092600 | 605588050 | 29800 | 29850 | 29850 | 29750 | 228 |
| 561 | 20240306 | 092500 | 598789900 | 29950 | 29850 | 29950 | 29850 | 189 |
| 562 | 20240306 | 092400 | 593140350 | 29850 | 29800 | 29850 | 29800 | 390 |
| 563 | 20240306 | 092300 | 581517850 | 29750 | 29800 | 29800 | 29700 | 330 |
| 564 | 20240306 | 092200 | 571704200 | 29750 | 29800 | 29800 | 29750 | 293 |
| 565 | 20240306 | 092100 | 562974900 | 29800 | 29900 | 29900 | 29800 | 507 |
| 566 | 20240306 | 092000 | 547843900 | 29900 | 29950 | 29950 | 29900 | 31 |
| 567 | 20240306 | 091900 | 546916800 | 29950 | 29950 | 29950 | 29900 | 110 |
| 568 | 20240306 | 091800 | 543626650 | 29950 | 29950 | 30000 | 29950 | 1161 |
| 569 | 20240306 | 091700 | 508848950 | 29950 | 29950 | 29950 | 29950 | 77 |
| 570 | 20240306 | 091600 | 506542800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 571 | 20240306 | 091500 | 506542800 | 29900 | 29900 | 29900 | 29900 | 835 |
| 572 | 20240306 | 091400 | 481576300 | 29900 | 29900 | 29900 | 29850 | 80 |
| 573 | 20240306 | 091300 | 479185150 | 29850 | 29800 | 29850 | 29800 | 400 |
| 574 | 20240306 | 091200 | 467258750 | 29700 | 29750 | 29750 | 29700 | 356 |
| 575 | 20240306 | 091100 | 456685350 | 29800 | 29650 | 29800 | 29650 | 34 |
| 576 | 20240306 | 091000 | 455674000 | 29700 | 29800 | 29800 | 29700 | 1345 |
| 577 | 20240306 | 090900 | 415645600 | 29750 | 29700 | 29800 | 29700 | 408 |
| 578 | 20240306 | 090800 | 403504000 | 29700 | 29800 | 29800 | 29600 | 1279 |
| 579 | 20240306 | 090700 | 365577250 | 29700 | 29700 | 29800 | 29600 | 1185 |
| 580 | 20240306 | 090600 | 330454000 | 29800 | 29850 | 29850 | 29650 | 1410 |
| 581 | 20240306 | 090500 | 288584050 | 29850 | 29750 | 29900 | 29700 | 430 |
| 582 | 20240306 | 090400 | 275791700 | 29800 | 29850 | 29900 | 29700 | 330 |
| 583 | 20240306 | 090300 | 265951700 | 29850 | 29800 | 29850 | 29650 | 1103 |
| 584 | 20240306 | 090200 | 233196050 | 29800 | 29900 | 29900 | 29800 | 194 |
| 585 | 20240306 | 090100 | 227410300 | 29900 | 29950 | 29950 | 29700 | 4895 |
| 586 | 20240306 | 090000 | 81601500 | 29950 | 29650 | 30050 | 29650 | 2749 |