31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 3909 |
| 3 | 20240308 | 183100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20240308 | 183000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20240308 | 182900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20240308 | 182800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20240308 | 182700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20240308 | 182600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20240308 | 182500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20240308 | 182400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20240308 | 182300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20240308 | 182200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20240308 | 182100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20240308 | 182000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20240308 | 181900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20240308 | 181800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20240308 | 181700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20240308 | 181600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20240308 | 181500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20240308 | 181400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20240308 | 181300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20240308 | 181200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20240308 | 181100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20240308 | 181000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20240308 | 180900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20240308 | 180800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20240308 | 180700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20240308 | 180600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20240308 | 180500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20240308 | 180400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20240308 | 180300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20240308 | 180200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 3909 |
| 33 | 20240308 | 180100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20240308 | 180000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20240308 | 175900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20240308 | 175800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20240308 | 175700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20240308 | 175600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20240308 | 175500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20240308 | 175400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20240308 | 175300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20240308 | 175200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20240308 | 175100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20240308 | 175000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20240308 | 174900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20240308 | 174800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20240308 | 174700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20240308 | 174600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20240308 | 174500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20240308 | 174400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20240308 | 174300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20240308 | 174200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20240308 | 174100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20240308 | 174000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20240308 | 173900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20240308 | 173800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20240308 | 173700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20240308 | 173600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20240308 | 173500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20240308 | 173400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20240308 | 173300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20240308 | 173200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 3909 |
| 63 | 20240308 | 173100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20240308 | 173000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20240308 | 172900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20240308 | 172800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20240308 | 172700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20240308 | 172600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20240308 | 172500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20240308 | 172400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20240308 | 172300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20240308 | 172200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20240308 | 172100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20240308 | 172000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20240308 | 171900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20240308 | 171800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20240308 | 171700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20240308 | 171600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20240308 | 171500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20240308 | 171400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20240308 | 171300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20240308 | 171200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20240308 | 171100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20240308 | 171000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20240308 | 170900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20240308 | 170800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20240308 | 170700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20240308 | 170600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20240308 | 170500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20240308 | 170400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20240308 | 170300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20240308 | 170200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 3909 |
| 93 | 20240308 | 170100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20240308 | 170000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20240308 | 165900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20240308 | 165800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20240308 | 165700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20240308 | 165600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20240308 | 165500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20240308 | 165400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20240308 | 165300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20240308 | 165200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20240308 | 165100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20240308 | 165000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20240308 | 164900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20240308 | 164800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20240308 | 164700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20240308 | 164600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20240308 | 164500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20240308 | 164400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20240308 | 164300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20240308 | 164200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20240308 | 164100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20240308 | 164000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20240308 | 163900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20240308 | 163800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20240308 | 163700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20240308 | 163600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20240308 | 163500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20240308 | 163400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20240308 | 163300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20240308 | 163200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 3909 |
| 123 | 20240308 | 163100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20240308 | 163000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20240308 | 162900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20240308 | 162800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20240308 | 162700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20240308 | 162600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20240308 | 162500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20240308 | 162400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20240308 | 162300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20240308 | 162200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20240308 | 162100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20240308 | 162000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20240308 | 161900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20240308 | 161800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20240308 | 161700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20240308 | 161600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20240308 | 161500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20240308 | 161400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20240308 | 161300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20240308 | 161200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20240308 | 161100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20240308 | 161000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20240308 | 160900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20240308 | 160800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20240308 | 160700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20240308 | 160600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20240308 | 160500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20240308 | 160400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20240308 | 160300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20240308 | 160200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 3909 |
| 153 | 20240308 | 160100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20240308 | 160000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20240308 | 155900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20240308 | 155800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20240308 | 155700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20240308 | 155600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20240308 | 155500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20240308 | 155400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20240308 | 155300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20240308 | 155200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20240308 | 155100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20240308 | 155000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20240308 | 154900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20240308 | 154800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20240308 | 154700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20240308 | 154600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20240308 | 154500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20240308 | 154400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20240308 | 154300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20240308 | 154200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20240308 | 154100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20240308 | 154000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20240308 | 153900 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20240308 | 153800 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20240308 | 153700 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20240308 | 153600 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20240308 | 153500 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20240308 | 153400 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20240308 | 153300 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20240308 | 153200 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 3909 |
| 183 | 20240308 | 153100 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20240308 | 153000 | 10806137000 | 29650 | 29650 | 29650 | 29650 | 3909 |
| 185 | 20240308 | 152900 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240308 | 152800 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240308 | 152700 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240308 | 152600 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240308 | 152500 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240308 | 152400 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240308 | 152300 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240308 | 152200 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240308 | 152100 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240308 | 152000 | 10690235150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240308 | 151900 | 10690235150 | 29850 | 29800 | 29850 | 29750 | 3435 |
| 196 | 20240308 | 151800 | 10587899650 | 29800 | 29750 | 29800 | 29750 | 403 |
| 197 | 20240308 | 151700 | 10575892200 | 29800 | 29700 | 29800 | 29700 | 212 |
| 198 | 20240308 | 151600 | 10569580600 | 29750 | 29750 | 29850 | 29700 | 6136 |
| 199 | 20240308 | 151500 | 10386831900 | 29800 | 29750 | 29800 | 29750 | 693 |
| 200 | 20240308 | 151400 | 10366189400 | 29800 | 29800 | 29800 | 29750 | 391 |
| 201 | 20240308 | 151300 | 10354538150 | 29800 | 29750 | 29800 | 29750 | 287 |
| 202 | 20240308 | 151200 | 10345986350 | 29750 | 29800 | 29800 | 29750 | 1132 |
| 203 | 20240308 | 151100 | 10312253550 | 29800 | 29750 | 29800 | 29750 | 146 |
| 204 | 20240308 | 151000 | 10307906200 | 29800 | 29750 | 29800 | 29750 | 324 |
| 205 | 20240308 | 150900 | 10298266700 | 29800 | 29750 | 29800 | 29750 | 170 |
| 206 | 20240308 | 150800 | 10293208950 | 29750 | 29750 | 29800 | 29700 | 274 |
| 207 | 20240308 | 150700 | 10285059700 | 29750 | 29750 | 29800 | 29700 | 743 |
| 208 | 20240308 | 150600 | 10262955000 | 29750 | 29800 | 29800 | 29700 | 381 |
| 209 | 20240308 | 150500 | 10251620300 | 29750 | 29700 | 29750 | 29700 | 1994 |
| 210 | 20240308 | 150400 | 10192321200 | 29750 | 29750 | 29750 | 29700 | 734 |
| 211 | 20240308 | 150300 | 10170496550 | 29750 | 29750 | 29800 | 29750 | 4662 |
| 212 | 20240308 | 150200 | 10031801850 | 29750 | 29800 | 29800 | 29750 | 221 |
| 213 | 20240308 | 150100 | 10025226500 | 29750 | 29750 | 29800 | 29750 | 1155 |
| 214 | 20240308 | 150000 | 9990839600 | 29750 | 29750 | 29800 | 29750 | 465 |
| 215 | 20240308 | 145900 | 9977005200 | 29750 | 29750 | 29800 | 29750 | 230 |
| 216 | 20240308 | 145800 | 9970161350 | 29800 | 29750 | 29800 | 29750 | 291 |
| 217 | 20240308 | 145700 | 9961502450 | 29750 | 29750 | 29800 | 29750 | 303 |
| 218 | 20240308 | 145600 | 9952488150 | 29750 | 29700 | 29800 | 29700 | 1596 |
| 219 | 20240308 | 145500 | 9905017900 | 29750 | 29700 | 29750 | 29700 | 453 |
| 220 | 20240308 | 145400 | 9891556450 | 29700 | 29700 | 29750 | 29700 | 402 |
| 221 | 20240308 | 145300 | 9879611550 | 29750 | 29700 | 29800 | 29700 | 637 |
| 222 | 20240308 | 145200 | 9860664850 | 29700 | 29700 | 29800 | 29700 | 408 |
| 223 | 20240308 | 145100 | 9848530900 | 29700 | 29750 | 29800 | 29700 | 5397 |
| 224 | 20240308 | 145000 | 9688016500 | 29750 | 29750 | 29800 | 29750 | 3361 |
| 225 | 20240308 | 144900 | 9588026650 | 29750 | 29750 | 29800 | 29750 | 3802 |
| 226 | 20240308 | 144800 | 9474737050 | 29750 | 29750 | 29800 | 29750 | 551 |
| 227 | 20240308 | 144700 | 9458334300 | 29750 | 29800 | 29800 | 29750 | 373 |
| 228 | 20240308 | 144600 | 9447234000 | 29750 | 29800 | 29800 | 29750 | 436 |
| 229 | 20240308 | 144500 | 9434259800 | 29750 | 29800 | 29800 | 29750 | 202 |
| 230 | 20240308 | 144400 | 9428249650 | 29750 | 29800 | 29800 | 29750 | 313 |
| 231 | 20240308 | 144300 | 9418934700 | 29750 | 29800 | 29800 | 29750 | 336 |
| 232 | 20240308 | 144200 | 9408938600 | 29750 | 29750 | 29800 | 29750 | 384 |
| 233 | 20240308 | 144100 | 9397513450 | 29750 | 29750 | 29800 | 29750 | 183 |
| 234 | 20240308 | 144000 | 9392069150 | 29800 | 29750 | 29800 | 29750 | 108 |
| 235 | 20240308 | 143900 | 9388856000 | 29750 | 29750 | 29800 | 29750 | 282 |
| 236 | 20240308 | 143800 | 9380466400 | 29750 | 29750 | 29800 | 29750 | 633 |
| 237 | 20240308 | 143700 | 9361633400 | 29750 | 29750 | 29800 | 29750 | 244 |
| 238 | 20240308 | 143600 | 9354374300 | 29750 | 29750 | 29800 | 29750 | 692 |
| 239 | 20240308 | 143500 | 9333784600 | 29800 | 29750 | 29800 | 29750 | 513 |
| 240 | 20240308 | 143400 | 9318517100 | 29750 | 29800 | 29850 | 29750 | 3164 |
| 241 | 20240308 | 143300 | 9224249800 | 29800 | 29750 | 29800 | 29750 | 438 |
| 242 | 20240308 | 143200 | 9211211400 | 29750 | 29800 | 29800 | 29750 | 355 |
| 243 | 20240308 | 143100 | 9200647400 | 29800 | 29800 | 29800 | 29750 | 423 |
| 244 | 20240308 | 143000 | 9188056750 | 29750 | 29750 | 29800 | 29700 | 2405 |
| 245 | 20240308 | 142900 | 9116514000 | 29750 | 29700 | 29750 | 29700 | 716 |
| 246 | 20240308 | 142800 | 9095217900 | 29750 | 29700 | 29750 | 29700 | 230 |
| 247 | 20240308 | 142700 | 9088386700 | 29750 | 29800 | 29800 | 29700 | 452 |
| 248 | 20240308 | 142600 | 9074951950 | 29800 | 29800 | 29800 | 29700 | 635 |
| 249 | 20240308 | 142500 | 9056069750 | 29750 | 29750 | 29750 | 29700 | 1515 |
| 250 | 20240308 | 142400 | 9011008700 | 29700 | 29700 | 29750 | 29700 | 319 |
| 251 | 20240308 | 142300 | 9001531500 | 29750 | 29700 | 29750 | 29700 | 223 |
| 252 | 20240308 | 142200 | 8994905200 | 29750 | 29800 | 29800 | 29700 | 1823 |
| 253 | 20240308 | 142100 | 8940674750 | 29800 | 29750 | 29800 | 29700 | 1648 |
| 254 | 20240308 | 142000 | 8891651200 | 29750 | 29750 | 29800 | 29750 | 937 |
| 255 | 20240308 | 141900 | 8863773800 | 29750 | 29700 | 29800 | 29700 | 343 |
| 256 | 20240308 | 141800 | 8853573200 | 29750 | 29700 | 29750 | 29700 | 139 |
| 257 | 20240308 | 141700 | 8849441650 | 29700 | 29750 | 29800 | 29700 | 980 |
| 258 | 20240308 | 141600 | 8820295250 | 29700 | 29750 | 29800 | 29700 | 5472 |
| 259 | 20240308 | 141500 | 8657516050 | 29700 | 29700 | 29700 | 29700 | 317 |
| 260 | 20240308 | 141400 | 8648101150 | 29700 | 29700 | 29750 | 29700 | 341 |
| 261 | 20240308 | 141300 | 8637973300 | 29700 | 29700 | 29750 | 29700 | 641 |
| 262 | 20240308 | 141200 | 8618929400 | 29700 | 29700 | 29750 | 29700 | 317 |
| 263 | 20240308 | 141100 | 8609514450 | 29700 | 29700 | 29750 | 29700 | 697 |
| 264 | 20240308 | 141000 | 8588811100 | 29750 | 29700 | 29750 | 29700 | 243 |
| 265 | 20240308 | 140900 | 8581591350 | 29750 | 29700 | 29750 | 29700 | 394 |
| 266 | 20240308 | 140800 | 8569889400 | 29750 | 29700 | 29750 | 29700 | 43 |
| 267 | 20240308 | 140700 | 8568611650 | 29700 | 29700 | 29750 | 29700 | 301 |
| 268 | 20240308 | 140600 | 8559671300 | 29650 | 29650 | 29700 | 29650 | 324 |
| 269 | 20240308 | 140500 | 8550061400 | 29650 | 29650 | 29700 | 29650 | 509 |
| 270 | 20240308 | 140400 | 8534960450 | 29650 | 29700 | 29750 | 29650 | 311 |
| 271 | 20240308 | 140300 | 8525725150 | 29700 | 29700 | 29700 | 29650 | 1610 |
| 272 | 20240308 | 140200 | 8477927050 | 29650 | 29700 | 29700 | 29650 | 436 |
| 273 | 20240308 | 140100 | 8464991200 | 29700 | 29700 | 29700 | 29650 | 453 |
| 274 | 20240308 | 140000 | 8451549300 | 29650 | 29650 | 29700 | 29650 | 267 |
| 275 | 20240308 | 135900 | 8443632550 | 29650 | 29750 | 29750 | 29650 | 1372 |
| 276 | 20240308 | 135800 | 8402886750 | 29750 | 29700 | 29750 | 29700 | 390 |
| 277 | 20240308 | 135700 | 8391303700 | 29750 | 29700 | 29750 | 29700 | 397 |
| 278 | 20240308 | 135600 | 8379512700 | 29700 | 29700 | 29700 | 29650 | 2966 |
| 279 | 20240308 | 135500 | 8291439400 | 29650 | 29650 | 29700 | 29650 | 373 |
| 280 | 20240308 | 135400 | 8280379150 | 29650 | 29650 | 29700 | 29650 | 246 |
| 281 | 20240308 | 135300 | 8273085150 | 29650 | 29650 | 29700 | 29650 | 449 |
| 282 | 20240308 | 135200 | 8259772250 | 29650 | 29650 | 29750 | 29650 | 4487 |
| 283 | 20240308 | 135100 | 8126565100 | 29650 | 29650 | 29700 | 29650 | 305 |
| 284 | 20240308 | 135000 | 8117521750 | 29700 | 29650 | 29700 | 29650 | 640 |
| 285 | 20240308 | 134900 | 8098545650 | 29650 | 29700 | 29700 | 29650 | 326 |
| 286 | 20240308 | 134800 | 8088879600 | 29650 | 29600 | 29700 | 29600 | 1040 |
| 287 | 20240308 | 134700 | 8058051200 | 29600 | 29650 | 29650 | 29600 | 394 |
| 288 | 20240308 | 134600 | 8046382000 | 29600 | 29650 | 29650 | 29600 | 454 |
| 289 | 20240308 | 134500 | 8032939300 | 29600 | 29600 | 29650 | 29600 | 128 |
| 290 | 20240308 | 134400 | 8029146250 | 29600 | 29600 | 29650 | 29600 | 584 |
| 291 | 20240308 | 134300 | 8011851700 | 29600 | 29600 | 29650 | 29600 | 323 |
| 292 | 20240308 | 134200 | 8002285150 | 29600 | 29600 | 29650 | 29600 | 449 |
| 293 | 20240308 | 134100 | 7988984100 | 29600 | 29650 | 29650 | 29600 | 1547 |
| 294 | 20240308 | 134000 | 7943127700 | 29600 | 29600 | 29600 | 29600 | 518 |
| 295 | 20240308 | 133900 | 7927794900 | 29600 | 29600 | 29650 | 29600 | 293 |
| 296 | 20240308 | 133800 | 7919115850 | 29600 | 29600 | 29650 | 29600 | 542 |
| 297 | 20240308 | 133700 | 7903070150 | 29600 | 29650 | 29650 | 29600 | 7191 |
| 298 | 20240308 | 133600 | 7689870000 | 29650 | 29650 | 29650 | 29650 | 264 |
| 299 | 20240308 | 133500 | 7682042400 | 29650 | 29650 | 29650 | 29650 | 250 |
| 300 | 20240308 | 133400 | 7674629900 | 29650 | 29650 | 29700 | 29650 | 262 |
| 301 | 20240308 | 133300 | 7666859700 | 29650 | 29650 | 29650 | 29650 | 408 |
| 302 | 20240308 | 133200 | 7654762500 | 29650 | 29650 | 29650 | 29650 | 220 |
| 303 | 20240308 | 133100 | 7648239500 | 29700 | 29650 | 29700 | 29650 | 270 |
| 304 | 20240308 | 133000 | 7640232800 | 29650 | 29650 | 29650 | 29650 | 1111 |
| 305 | 20240308 | 132900 | 7607291650 | 29650 | 29700 | 29700 | 29650 | 730 |
| 306 | 20240308 | 132800 | 7585642250 | 29650 | 29700 | 29700 | 29650 | 323 |
| 307 | 20240308 | 132700 | 7576065250 | 29650 | 29650 | 29650 | 29650 | 290 |
| 308 | 20240308 | 132600 | 7567466750 | 29650 | 29650 | 29700 | 29650 | 365 |
| 309 | 20240308 | 132500 | 7556641500 | 29650 | 29650 | 29650 | 29650 | 286 |
| 310 | 20240308 | 132400 | 7548161600 | 29700 | 29650 | 29700 | 29650 | 445 |
| 311 | 20240308 | 132300 | 7534959350 | 29650 | 29650 | 29700 | 29650 | 385 |
| 312 | 20240308 | 132200 | 7523540950 | 29650 | 29650 | 29650 | 29650 | 161 |
| 313 | 20240308 | 132100 | 7518767300 | 29650 | 29650 | 29700 | 29650 | 285 |
| 314 | 20240308 | 132000 | 7510313250 | 29700 | 29650 | 29700 | 29650 | 796 |
| 315 | 20240308 | 131900 | 7486689650 | 29650 | 29650 | 29650 | 29650 | 311 |
| 316 | 20240308 | 131800 | 7477468500 | 29650 | 29650 | 29700 | 29650 | 312 |
| 317 | 20240308 | 131700 | 7468216700 | 29650 | 29650 | 29700 | 29650 | 479 |
| 318 | 20240308 | 131600 | 7454011300 | 29650 | 29650 | 29700 | 29650 | 299 |
| 319 | 20240308 | 131500 | 7445142900 | 29650 | 29650 | 29700 | 29650 | 405 |
| 320 | 20240308 | 131400 | 7433131500 | 29650 | 29700 | 29700 | 29650 | 307 |
| 321 | 20240308 | 131300 | 7424025900 | 29650 | 29700 | 29700 | 29650 | 366 |
| 322 | 20240308 | 131200 | 7413169850 | 29650 | 29700 | 29750 | 29650 | 416 |
| 323 | 20240308 | 131100 | 7400831950 | 29700 | 29650 | 29700 | 29650 | 218 |
| 324 | 20240308 | 131000 | 7394365750 | 29650 | 29700 | 29750 | 29650 | 647 |
| 325 | 20240308 | 130900 | 7375153300 | 29650 | 29650 | 29700 | 29650 | 371 |
| 326 | 20240308 | 130800 | 7364149200 | 29650 | 29650 | 29650 | 29650 | 238 |
| 327 | 20240308 | 130700 | 7357092500 | 29650 | 29700 | 29700 | 29650 | 300 |
| 328 | 20240308 | 130600 | 7348197300 | 29650 | 29650 | 29700 | 29650 | 527 |
| 329 | 20240308 | 130500 | 7332569150 | 29650 | 29650 | 29650 | 29650 | 257 |
| 330 | 20240308 | 130400 | 7324949100 | 29700 | 29700 | 29700 | 29650 | 417 |
| 331 | 20240308 | 130300 | 7312577800 | 29650 | 29650 | 29650 | 29650 | 294 |
| 332 | 20240308 | 130200 | 7303860700 | 29650 | 29650 | 29700 | 29650 | 482 |
| 333 | 20240308 | 130100 | 7289562350 | 29650 | 29700 | 29700 | 29650 | 663 |
| 334 | 20240308 | 130000 | 7269883600 | 29700 | 29750 | 29750 | 29700 | 381 |
| 335 | 20240308 | 125900 | 7258567800 | 29700 | 29700 | 29700 | 29700 | 394 |
| 336 | 20240308 | 125800 | 7246866000 | 29700 | 29650 | 29700 | 29650 | 468 |
| 337 | 20240308 | 125700 | 7232980350 | 29650 | 29700 | 29700 | 29650 | 602 |
| 338 | 20240308 | 125600 | 7215117700 | 29700 | 29700 | 29700 | 29700 | 252 |
| 339 | 20240308 | 125500 | 7207633300 | 29700 | 29700 | 29700 | 29700 | 308 |
| 340 | 20240308 | 125400 | 7198485700 | 29750 | 29700 | 29750 | 29700 | 1037 |
| 341 | 20240308 | 125300 | 7167654350 | 29700 | 29700 | 29700 | 29700 | 81 |
| 342 | 20240308 | 125200 | 7165248650 | 29700 | 29700 | 29750 | 29700 | 342 |
| 343 | 20240308 | 125100 | 7155087650 | 29700 | 29750 | 29750 | 29700 | 432 |
| 344 | 20240308 | 125000 | 7142248600 | 29750 | 29750 | 29750 | 29700 | 526 |
| 345 | 20240308 | 124900 | 7126616700 | 29750 | 29700 | 29750 | 29650 | 586 |
| 346 | 20240308 | 124800 | 7109221950 | 29700 | 29650 | 29700 | 29650 | 2652 |
| 347 | 20240308 | 124700 | 7030589750 | 29650 | 29650 | 29650 | 29650 | 366 |
| 348 | 20240308 | 124600 | 7019737850 | 29650 | 29700 | 29700 | 29650 | 460 |
| 349 | 20240308 | 124500 | 7006096850 | 29700 | 29700 | 29750 | 29650 | 1694 |
| 350 | 20240308 | 124400 | 6955771800 | 29650 | 29650 | 29700 | 29650 | 391 |
| 351 | 20240308 | 124300 | 6944176100 | 29650 | 29650 | 29650 | 29650 | 943 |
| 352 | 20240308 | 124200 | 6916216150 | 29650 | 29650 | 29650 | 29650 | 260 |
| 353 | 20240308 | 124100 | 6908507150 | 29650 | 29750 | 29750 | 29650 | 236 |
| 354 | 20240308 | 124000 | 6901493050 | 29750 | 29650 | 29750 | 29650 | 430 |
| 355 | 20240308 | 123900 | 6888728050 | 29750 | 29700 | 29750 | 29650 | 456 |
| 356 | 20240308 | 123800 | 6875190850 | 29750 | 29650 | 29750 | 29650 | 1463 |
| 357 | 20240308 | 123700 | 6831752150 | 29650 | 29650 | 29700 | 29650 | 528 |
| 358 | 20240308 | 123600 | 6816087450 | 29650 | 29650 | 29700 | 29650 | 363 |
| 359 | 20240308 | 123500 | 6805319100 | 29650 | 29650 | 29700 | 29650 | 413 |
| 360 | 20240308 | 123400 | 6793066500 | 29650 | 29700 | 29700 | 29650 | 448 |
| 361 | 20240308 | 123300 | 6779773550 | 29700 | 29700 | 29750 | 29700 | 1490 |
| 362 | 20240308 | 123200 | 6735515550 | 29750 | 29650 | 29750 | 29650 | 604 |
| 363 | 20240308 | 123100 | 6717582400 | 29650 | 29700 | 29750 | 29650 | 121 |
| 364 | 20240308 | 123000 | 6713988000 | 29750 | 29650 | 29750 | 29650 | 735 |
| 365 | 20240308 | 122900 | 6692161750 | 29700 | 29650 | 29750 | 29650 | 196 |
| 366 | 20240308 | 122800 | 6686344400 | 29750 | 29650 | 29750 | 29650 | 377 |
| 367 | 20240308 | 122700 | 6675157200 | 29700 | 29650 | 29700 | 29650 | 250 |
| 368 | 20240308 | 122600 | 6667741750 | 29750 | 29650 | 29750 | 29650 | 609 |
| 369 | 20240308 | 122500 | 6649657000 | 29750 | 29650 | 29750 | 29650 | 505 |
| 370 | 20240308 | 122400 | 6634667350 | 29650 | 29700 | 29750 | 29650 | 327 |
| 371 | 20240308 | 122300 | 6624953900 | 29700 | 29650 | 29750 | 29650 | 482 |
| 372 | 20240308 | 122200 | 6610643050 | 29650 | 29650 | 29750 | 29650 | 394 |
| 373 | 20240308 | 122100 | 6598949150 | 29700 | 29700 | 29750 | 29650 | 1512 |
| 374 | 20240308 | 122000 | 6554042900 | 29700 | 29700 | 29700 | 29700 | 906 |
| 375 | 20240308 | 121900 | 6527134700 | 29700 | 29700 | 29750 | 29700 | 456 |
| 376 | 20240308 | 121800 | 6513586400 | 29750 | 29750 | 29750 | 29700 | 445 |
| 377 | 20240308 | 121700 | 6500361250 | 29750 | 29700 | 29750 | 29700 | 1167 |
| 378 | 20240308 | 121600 | 6465699000 | 29700 | 29700 | 29700 | 29700 | 317 |
| 379 | 20240308 | 121500 | 6456284100 | 29700 | 29700 | 29750 | 29700 | 325 |
| 380 | 20240308 | 121400 | 6446631550 | 29700 | 29750 | 29750 | 29700 | 1672 |
| 381 | 20240308 | 121300 | 6396891300 | 29700 | 29750 | 29750 | 29700 | 330 |
| 382 | 20240308 | 121200 | 6387082500 | 29700 | 29700 | 29850 | 29700 | 548 |
| 383 | 20240308 | 121100 | 6370791550 | 29700 | 29650 | 29850 | 29650 | 1047 |
| 384 | 20240308 | 121000 | 6339652000 | 29650 | 29650 | 29750 | 29650 | 413 |
| 385 | 20240308 | 120900 | 6327396000 | 29650 | 29650 | 29750 | 29650 | 403 |
| 386 | 20240308 | 120800 | 6315435700 | 29650 | 29750 | 29750 | 29650 | 283 |
| 387 | 20240308 | 120700 | 6307033600 | 29750 | 29650 | 29750 | 29650 | 429 |
| 388 | 20240308 | 120600 | 6294297150 | 29750 | 29750 | 29750 | 29650 | 573 |
| 389 | 20240308 | 120500 | 6277284300 | 29700 | 29700 | 29750 | 29700 | 905 |
| 390 | 20240308 | 120400 | 6250394650 | 29700 | 29650 | 29750 | 29650 | 483 |
| 391 | 20240308 | 120300 | 6236064250 | 29700 | 29700 | 29700 | 29650 | 587 |
| 392 | 20240308 | 120200 | 6218654450 | 29700 | 29700 | 29700 | 29700 | 1173 |
| 393 | 20240308 | 120100 | 6183816350 | 29700 | 29700 | 29750 | 29700 | 534 |
| 394 | 20240308 | 120000 | 6167952600 | 29700 | 29700 | 29750 | 29700 | 977 |
| 395 | 20240308 | 115900 | 6138934600 | 29700 | 29700 | 29750 | 29700 | 471 |
| 396 | 20240308 | 115800 | 6124945800 | 29700 | 29700 | 29700 | 29700 | 234 |
| 397 | 20240308 | 115700 | 6117996000 | 29700 | 29700 | 29700 | 29700 | 46 |
| 398 | 20240308 | 115600 | 6116629800 | 29700 | 29700 | 29700 | 29700 | 323 |
| 399 | 20240308 | 115500 | 6107036700 | 29750 | 29700 | 29750 | 29700 | 312 |
| 400 | 20240308 | 115400 | 6097770200 | 29700 | 29700 | 29750 | 29700 | 274 |
| 401 | 20240308 | 115300 | 6089631200 | 29700 | 29700 | 29750 | 29650 | 999 |
| 402 | 20240308 | 115200 | 6059975100 | 29650 | 29650 | 29700 | 29650 | 302 |
| 403 | 20240308 | 115100 | 6051020550 | 29650 | 29700 | 29700 | 29650 | 531 |
| 404 | 20240308 | 115000 | 6035256150 | 29700 | 29700 | 29700 | 29700 | 797 |
| 405 | 20240308 | 114900 | 6011585250 | 29700 | 29700 | 29700 | 29700 | 372 |
| 406 | 20240308 | 114800 | 6000536850 | 29700 | 29700 | 29700 | 29700 | 266 |
| 407 | 20240308 | 114700 | 5992636650 | 29700 | 29750 | 29750 | 29650 | 1652 |
| 408 | 20240308 | 114600 | 5943604150 | 29700 | 29700 | 29750 | 29700 | 391 |
| 409 | 20240308 | 114500 | 5931989750 | 29700 | 29700 | 29800 | 29650 | 1189 |
| 410 | 20240308 | 114400 | 5896658850 | 29700 | 29700 | 29700 | 29650 | 284 |
| 411 | 20240308 | 114300 | 5888234550 | 29700 | 29700 | 29750 | 29700 | 473 |
| 412 | 20240308 | 114200 | 5874182200 | 29750 | 29700 | 29750 | 29700 | 236 |
| 413 | 20240308 | 114100 | 5867171500 | 29700 | 29700 | 29800 | 29650 | 582 |
| 414 | 20240308 | 114000 | 5849886550 | 29750 | 29700 | 29750 | 29650 | 1148 |
| 415 | 20240308 | 113900 | 5815808200 | 29700 | 29700 | 29750 | 29650 | 1014 |
| 416 | 20240308 | 113800 | 5785694950 | 29700 | 29700 | 29700 | 29700 | 354 |
| 417 | 20240308 | 113700 | 5775181150 | 29700 | 29700 | 29750 | 29700 | 320 |
| 418 | 20240308 | 113600 | 5765673950 | 29700 | 29700 | 29750 | 29700 | 598 |
| 419 | 20240308 | 113500 | 5747908850 | 29700 | 29750 | 29750 | 29700 | 149 |
| 420 | 20240308 | 113400 | 5743479250 | 29750 | 29750 | 29750 | 29700 | 1529 |
| 421 | 20240308 | 113300 | 5698009800 | 29800 | 29750 | 29800 | 29750 | 364 |
| 422 | 20240308 | 113200 | 5687177500 | 29750 | 29750 | 29850 | 29750 | 317 |
| 423 | 20240308 | 113100 | 5677739550 | 29750 | 29750 | 29850 | 29750 | 436 |
| 424 | 20240308 | 113000 | 5664759250 | 29800 | 29750 | 29800 | 29750 | 515 |
| 425 | 20240308 | 112900 | 5649430250 | 29750 | 29750 | 29750 | 29750 | 269 |
| 426 | 20240308 | 112800 | 5641427500 | 29750 | 29850 | 29850 | 29750 | 1671 |
| 427 | 20240308 | 112700 | 5591629300 | 29900 | 29800 | 29900 | 29800 | 435 |
| 428 | 20240308 | 112600 | 5578661350 | 29800 | 29800 | 29900 | 29800 | 543 |
| 429 | 20240308 | 112500 | 5562466350 | 29850 | 29800 | 29850 | 29800 | 164 |
| 430 | 20240308 | 112400 | 5557572900 | 29800 | 29800 | 29850 | 29800 | 429 |
| 431 | 20240308 | 112300 | 5544784900 | 29800 | 29800 | 29850 | 29800 | 352 |
| 432 | 20240308 | 112200 | 5534293400 | 29800 | 29800 | 29850 | 29800 | 682 |
| 433 | 20240308 | 112100 | 5513968600 | 29800 | 29800 | 29850 | 29800 | 1568 |
| 434 | 20240308 | 112000 | 5467181550 | 29850 | 29800 | 29850 | 29800 | 676 |
| 435 | 20240308 | 111900 | 5447029750 | 29750 | 29750 | 29800 | 29750 | 285 |
| 436 | 20240308 | 111800 | 5438550950 | 29750 | 29750 | 29800 | 29750 | 410 |
| 437 | 20240308 | 111700 | 5426345950 | 29750 | 29750 | 29800 | 29750 | 412 |
| 438 | 20240308 | 111600 | 5414085750 | 29750 | 29750 | 29750 | 29750 | 3323 |
| 439 | 20240308 | 111500 | 5315226500 | 29800 | 29750 | 29800 | 29750 | 395 |
| 440 | 20240308 | 111400 | 5303471750 | 29750 | 29850 | 29850 | 29750 | 243 |
| 441 | 20240308 | 111300 | 5296241450 | 29700 | 29700 | 29900 | 29700 | 4727 |
| 442 | 20240308 | 111200 | 5155457250 | 29700 | 29700 | 29750 | 29700 | 886 |
| 443 | 20240308 | 111100 | 5129138500 | 29700 | 29700 | 29750 | 29650 | 2548 |
| 444 | 20240308 | 111000 | 5053470650 | 29700 | 29700 | 29700 | 29700 | 350 |
| 445 | 20240308 | 110900 | 5043075650 | 29700 | 29700 | 29700 | 29700 | 315 |
| 446 | 20240308 | 110800 | 5033720150 | 29750 | 29700 | 29750 | 29700 | 234 |
| 447 | 20240308 | 110700 | 5026770300 | 29700 | 29700 | 29700 | 29700 | 344 |
| 448 | 20240308 | 110600 | 5016553500 | 29700 | 29750 | 29750 | 29700 | 416 |
| 449 | 20240308 | 110500 | 5004197050 | 29750 | 29750 | 29750 | 29700 | 716 |
| 450 | 20240308 | 110400 | 4982899600 | 29750 | 29750 | 29800 | 29750 | 309 |
| 451 | 20240308 | 110300 | 4973703700 | 29750 | 29800 | 29800 | 29750 | 713 |
| 452 | 20240308 | 110200 | 4952458150 | 29800 | 29800 | 29850 | 29800 | 266 |
| 453 | 20240308 | 110100 | 4944531300 | 29800 | 29800 | 29850 | 29800 | 589 |
| 454 | 20240308 | 110000 | 4926979050 | 29750 | 29750 | 29800 | 29750 | 645 |
| 455 | 20240308 | 105900 | 4907770750 | 29750 | 29750 | 29800 | 29750 | 624 |
| 456 | 20240308 | 105800 | 4889202850 | 29800 | 29750 | 29800 | 29750 | 570 |
| 457 | 20240308 | 105700 | 4872236700 | 29750 | 29800 | 29800 | 29750 | 915 |
| 458 | 20240308 | 105600 | 4844996100 | 29750 | 29750 | 29800 | 29700 | 2510 |
| 459 | 20240308 | 105500 | 4770420050 | 29750 | 29800 | 29800 | 29750 | 817 |
| 460 | 20240308 | 105400 | 4746104050 | 29750 | 29750 | 29800 | 29750 | 571 |
| 461 | 20240308 | 105300 | 4729116700 | 29750 | 29750 | 29800 | 29750 | 812 |
| 462 | 20240308 | 105200 | 4704956000 | 29750 | 29750 | 29800 | 29750 | 692 |
| 463 | 20240308 | 105100 | 4684363150 | 29750 | 29750 | 29800 | 29750 | 633 |
| 464 | 20240308 | 105000 | 4665517650 | 29800 | 29800 | 29800 | 29750 | 580 |
| 465 | 20240308 | 104900 | 4648246250 | 29800 | 29800 | 29800 | 29800 | 1046 |
| 466 | 20240308 | 104800 | 4617075450 | 29800 | 29850 | 29850 | 29800 | 661 |
| 467 | 20240308 | 104700 | 4597363050 | 29850 | 29850 | 29850 | 29850 | 747 |
| 468 | 20240308 | 104600 | 4575065100 | 29900 | 29750 | 29900 | 29750 | 2592 |
| 469 | 20240308 | 104500 | 4497733550 | 29800 | 29750 | 29800 | 29700 | 746 |
| 470 | 20240308 | 104400 | 4475530150 | 29800 | 29750 | 29800 | 29700 | 828 |
| 471 | 20240308 | 104300 | 4450903200 | 29750 | 29750 | 29800 | 29700 | 834 |
| 472 | 20240308 | 104200 | 4426090850 | 29750 | 29750 | 29750 | 29750 | 625 |
| 473 | 20240308 | 104100 | 4407497100 | 29750 | 29750 | 29800 | 29750 | 581 |
| 474 | 20240308 | 104000 | 4390212250 | 29750 | 29750 | 29750 | 29750 | 283 |
| 475 | 20240308 | 103900 | 4381793000 | 29750 | 29750 | 29750 | 29750 | 504 |
| 476 | 20240308 | 103800 | 4366799000 | 29800 | 29750 | 29800 | 29750 | 1231 |
| 477 | 20240308 | 103700 | 4330141550 | 29800 | 29750 | 29800 | 29700 | 365 |
| 478 | 20240308 | 103600 | 4319290800 | 29700 | 29750 | 29800 | 29700 | 849 |
| 479 | 20240308 | 103500 | 4294046900 | 29750 | 29800 | 29800 | 29750 | 1770 |
| 480 | 20240308 | 103400 | 4241385800 | 29750 | 29750 | 29800 | 29750 | 461 |
| 481 | 20240308 | 103300 | 4227668850 | 29750 | 29700 | 29800 | 29700 | 728 |
| 482 | 20240308 | 103200 | 4206029850 | 29750 | 29750 | 29800 | 29700 | 1680 |
| 483 | 20240308 | 103100 | 4156096600 | 29750 | 29800 | 29800 | 29700 | 251 |
| 484 | 20240308 | 103000 | 4148628300 | 29800 | 29700 | 29800 | 29700 | 776 |
| 485 | 20240308 | 102900 | 4125564350 | 29700 | 29700 | 29750 | 29700 | 290 |
| 486 | 20240308 | 102800 | 4116948400 | 29700 | 29750 | 29750 | 29700 | 494 |
| 487 | 20240308 | 102700 | 4102261300 | 29700 | 29700 | 29750 | 29700 | 602 |
| 488 | 20240308 | 102600 | 4084366150 | 29750 | 29700 | 29750 | 29700 | 697 |
| 489 | 20240308 | 102500 | 4063658150 | 29700 | 29700 | 29750 | 29700 | 386 |
| 490 | 20240308 | 102400 | 4052193450 | 29700 | 29750 | 29800 | 29700 | 899 |
| 491 | 20240308 | 102300 | 4025452750 | 29800 | 29700 | 29800 | 29700 | 881 |
| 492 | 20240308 | 102200 | 3999265850 | 29750 | 29700 | 29750 | 29650 | 790 |
| 493 | 20240308 | 102100 | 3975801750 | 29700 | 29750 | 29750 | 29700 | 1235 |
| 494 | 20240308 | 102000 | 3939121750 | 29700 | 29700 | 29700 | 29700 | 1166 |
| 495 | 20240308 | 101900 | 3904491550 | 29700 | 29700 | 29700 | 29700 | 301 |
| 496 | 20240308 | 101800 | 3895551850 | 29750 | 29700 | 29850 | 29700 | 1703 |
| 497 | 20240308 | 101700 | 3844926950 | 29650 | 29650 | 29650 | 29650 | 827 |
| 498 | 20240308 | 101600 | 3820406400 | 29650 | 29650 | 29700 | 29650 | 405 |
| 499 | 20240308 | 101500 | 3808398050 | 29650 | 29650 | 29650 | 29650 | 1082 |
| 500 | 20240308 | 101400 | 3776316750 | 29650 | 29650 | 29700 | 29650 | 3567 |
| 501 | 20240308 | 101300 | 3670510300 | 29700 | 29700 | 29750 | 29650 | 676 |
| 502 | 20240308 | 101200 | 3650434400 | 29700 | 29850 | 29850 | 29700 | 696 |
| 503 | 20240308 | 101100 | 3629741850 | 29900 | 29700 | 29900 | 29650 | 1945 |
| 504 | 20240308 | 101000 | 3571922250 | 29700 | 29700 | 29750 | 29650 | 470 |
| 505 | 20240308 | 100900 | 3557966200 | 29700 | 29700 | 29750 | 29650 | 697 |
| 506 | 20240308 | 100800 | 3537273100 | 29700 | 29650 | 29800 | 29650 | 5733 |
| 507 | 20240308 | 100700 | 3366739000 | 29650 | 29700 | 29700 | 29650 | 1724 |
| 508 | 20240308 | 100600 | 3315572800 | 29700 | 29750 | 29750 | 29700 | 914 |
| 509 | 20240308 | 100500 | 3288426450 | 29750 | 29700 | 29750 | 29650 | 899 |
| 510 | 20240308 | 100400 | 3261743050 | 29650 | 29650 | 29700 | 29650 | 725 |
| 511 | 20240308 | 100300 | 3240235750 | 29700 | 29750 | 29750 | 29650 | 1273 |
| 512 | 20240308 | 100200 | 3202427200 | 29750 | 29700 | 29750 | 29700 | 638 |
| 513 | 20240308 | 100100 | 3183478450 | 29700 | 29750 | 29750 | 29700 | 1526 |
| 514 | 20240308 | 100000 | 3138091450 | 29750 | 29750 | 29800 | 29750 | 431 |
| 515 | 20240308 | 095900 | 3125268750 | 29750 | 29850 | 29850 | 29750 | 2090 |
| 516 | 20240308 | 095800 | 3062983900 | 29850 | 29850 | 29900 | 29850 | 691 |
| 517 | 20240308 | 095700 | 3042357400 | 29850 | 29850 | 29850 | 29800 | 160 |
| 518 | 20240308 | 095600 | 3037582850 | 29850 | 29850 | 29900 | 29850 | 2241 |
| 519 | 20240308 | 095500 | 2970670950 | 29900 | 29900 | 29950 | 29900 | 1647 |
| 520 | 20240308 | 095400 | 2921422700 | 29900 | 29950 | 29950 | 29900 | 626 |
| 521 | 20240308 | 095300 | 2902703050 | 29950 | 29950 | 29950 | 29900 | 563 |
| 522 | 20240308 | 095200 | 2885858800 | 29900 | 29950 | 30000 | 29900 | 1116 |
| 523 | 20240308 | 095100 | 2852435850 | 29950 | 29950 | 30000 | 29950 | 562 |
| 524 | 20240308 | 095000 | 2835601150 | 29950 | 29950 | 29950 | 29900 | 914 |
| 525 | 20240308 | 094900 | 2808241900 | 29950 | 29900 | 30000 | 29900 | 2991 |
| 526 | 20240308 | 094800 | 2718565750 | 29900 | 29900 | 29950 | 29900 | 636 |
| 527 | 20240308 | 094700 | 2699548150 | 29950 | 29950 | 30000 | 29900 | 933 |
| 528 | 20240308 | 094600 | 2671635600 | 29900 | 29950 | 30000 | 29900 | 453 |
| 529 | 20240308 | 094500 | 2658072700 | 29900 | 30000 | 30000 | 29900 | 2534 |
| 530 | 20240308 | 094400 | 2582183750 | 29950 | 29900 | 30000 | 29900 | 2919 |
| 531 | 20240308 | 094300 | 2494752900 | 29900 | 29950 | 29950 | 29900 | 515 |
| 532 | 20240308 | 094200 | 2479344300 | 29950 | 29900 | 29950 | 29900 | 980 |
| 533 | 20240308 | 094100 | 2450007750 | 29900 | 29900 | 29950 | 29900 | 2611 |
| 534 | 20240308 | 094000 | 2371828850 | 29900 | 29900 | 29900 | 29850 | 2942 |
| 535 | 20240308 | 093900 | 2283879800 | 29900 | 29900 | 29900 | 29850 | 1389 |
| 536 | 20240308 | 093800 | 2242385850 | 29850 | 29850 | 29900 | 29850 | 1537 |
| 537 | 20240308 | 093700 | 2196495150 | 29850 | 29800 | 29850 | 29800 | 526 |
| 538 | 20240308 | 093600 | 2180810550 | 29850 | 29800 | 29850 | 29750 | 1177 |
| 539 | 20240308 | 093500 | 2145745300 | 29750 | 29800 | 29800 | 29750 | 340 |
| 540 | 20240308 | 093400 | 2135629800 | 29750 | 29750 | 29800 | 29650 | 8062 |
| 541 | 20240308 | 093300 | 1896166400 | 29750 | 29700 | 29750 | 29700 | 62 |
| 542 | 20240308 | 093200 | 1894323750 | 29700 | 29700 | 29750 | 29650 | 1505 |
| 543 | 20240308 | 093100 | 1849603500 | 29700 | 29700 | 29700 | 29650 | 631 |
| 544 | 20240308 | 093000 | 1830864700 | 29700 | 29650 | 29700 | 29650 | 872 |
| 545 | 20240308 | 092900 | 1805007850 | 29650 | 29550 | 29700 | 29550 | 977 |
| 546 | 20240308 | 092800 | 1776055900 | 29600 | 29600 | 29750 | 29550 | 1199 |
| 547 | 20240308 | 092700 | 1740546000 | 29600 | 29650 | 29650 | 29550 | 3326 |
| 548 | 20240308 | 092600 | 1642120050 | 29650 | 29700 | 29750 | 29600 | 6669 |
| 549 | 20240308 | 092500 | 1444433200 | 29700 | 29700 | 29750 | 29700 | 801 |
| 550 | 20240308 | 092400 | 1420642350 | 29700 | 29750 | 29800 | 29650 | 6446 |
| 551 | 20240308 | 092300 | 1229160400 | 29700 | 29750 | 29800 | 29700 | 2014 |
| 552 | 20240308 | 092200 | 1169272050 | 29750 | 29750 | 29800 | 29700 | 1807 |
| 553 | 20240308 | 092100 | 1115517250 | 29750 | 29900 | 29900 | 29700 | 7712 |
| 554 | 20240308 | 092000 | 885801350 | 29850 | 29900 | 29900 | 29850 | 330 |
| 555 | 20240308 | 091900 | 875941650 | 29900 | 29850 | 29900 | 29800 | 723 |
| 556 | 20240308 | 091800 | 854337250 | 29850 | 29850 | 29900 | 29800 | 689 |
| 557 | 20240308 | 091700 | 833771900 | 29850 | 29850 | 29900 | 29800 | 496 |
| 558 | 20240308 | 091600 | 818964450 | 29800 | 29850 | 29850 | 29800 | 755 |
| 559 | 20240308 | 091500 | 796445950 | 29800 | 29900 | 29950 | 29800 | 991 |
| 560 | 20240308 | 091400 | 766830750 | 29950 | 29800 | 29950 | 29800 | 2100 |
| 561 | 20240308 | 091300 | 704112150 | 29800 | 29850 | 29850 | 29800 | 455 |
| 562 | 20240308 | 091200 | 690535250 | 29900 | 29850 | 29900 | 29750 | 679 |
| 563 | 20240308 | 091100 | 670256450 | 29750 | 29750 | 29900 | 29700 | 2764 |
| 564 | 20240308 | 091000 | 587852150 | 29750 | 29750 | 29750 | 29650 | 1223 |
| 565 | 20240308 | 090900 | 551512500 | 29750 | 29900 | 29900 | 29750 | 2664 |
| 566 | 20240308 | 090800 | 472196600 | 29900 | 29850 | 29950 | 29800 | 2202 |
| 567 | 20240308 | 090700 | 406466100 | 29850 | 29900 | 29950 | 29850 | 923 |
| 568 | 20240308 | 090600 | 378865600 | 29900 | 29950 | 30000 | 29900 | 1793 |
| 569 | 20240308 | 090500 | 325145750 | 29900 | 29800 | 29900 | 29800 | 1017 |
| 570 | 20240308 | 090400 | 294801450 | 29750 | 29800 | 29900 | 29750 | 2341 |
| 571 | 20240308 | 090300 | 225057000 | 29750 | 29800 | 29850 | 29750 | 1957 |
| 572 | 20240308 | 090200 | 166758800 | 29800 | 29850 | 29850 | 29750 | 1021 |
| 573 | 20240308 | 090100 | 136347700 | 29850 | 29900 | 29950 | 29800 | 1073 |
| 574 | 20240308 | 090000 | 104290450 | 29900 | 29950 | 30050 | 29900 | 3478 |