30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 183100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 1691 |
| 3 | 20240304 | 183000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240304 | 182900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240304 | 182800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240304 | 182700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240304 | 182600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240304 | 182500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240304 | 182400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240304 | 182300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240304 | 182200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240304 | 182100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240304 | 182000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240304 | 181900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240304 | 181800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240304 | 181700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240304 | 181600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240304 | 181500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240304 | 181400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240304 | 181300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240304 | 181200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240304 | 181100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240304 | 181000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240304 | 180900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240304 | 180800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240304 | 180700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240304 | 180600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240304 | 180500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240304 | 180400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240304 | 180300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240304 | 180200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240304 | 180100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 1691 |
| 33 | 20240304 | 180000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240304 | 175900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240304 | 175800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240304 | 175700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240304 | 175600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240304 | 175500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240304 | 175400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240304 | 175300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240304 | 175200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240304 | 175100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240304 | 175000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240304 | 174900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240304 | 174800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240304 | 174700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240304 | 174600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240304 | 174500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240304 | 174400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240304 | 174300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240304 | 174200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240304 | 174100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240304 | 174000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240304 | 173900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240304 | 173800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240304 | 173700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240304 | 173600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240304 | 173500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240304 | 173400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240304 | 173300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240304 | 173200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240304 | 173100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 1691 |
| 63 | 20240304 | 173000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240304 | 172900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240304 | 172800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240304 | 172700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240304 | 172600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240304 | 172500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240304 | 172400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240304 | 172300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240304 | 172200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240304 | 172100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240304 | 172000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240304 | 171900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240304 | 171800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240304 | 171700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240304 | 171600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240304 | 171500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240304 | 171400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240304 | 171300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240304 | 171200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240304 | 171100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240304 | 171000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240304 | 170900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240304 | 170800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240304 | 170700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240304 | 170600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240304 | 170500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240304 | 170400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240304 | 170300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240304 | 170200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240304 | 170100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 1691 |
| 93 | 20240304 | 170000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240304 | 165900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240304 | 165800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240304 | 165700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240304 | 165600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240304 | 165500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240304 | 165400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240304 | 165300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240304 | 165200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240304 | 165100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240304 | 165000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240304 | 164900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240304 | 164800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240304 | 164700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240304 | 164600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240304 | 164500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240304 | 164400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240304 | 164300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240304 | 164200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240304 | 164100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240304 | 164000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240304 | 163900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240304 | 163800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240304 | 163700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240304 | 163600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240304 | 163500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240304 | 163400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240304 | 163300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240304 | 163200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240304 | 163100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 1691 |
| 123 | 20240304 | 163000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240304 | 162900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240304 | 162800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240304 | 162700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240304 | 162600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240304 | 162500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240304 | 162400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240304 | 162300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240304 | 162200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240304 | 162100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240304 | 162000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240304 | 161900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240304 | 161800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240304 | 161700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240304 | 161600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240304 | 161500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240304 | 161400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240304 | 161300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240304 | 161200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240304 | 161100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240304 | 161000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240304 | 160900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240304 | 160800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240304 | 160700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240304 | 160600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240304 | 160500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240304 | 160400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240304 | 160300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240304 | 160200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240304 | 160100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 1691 |
| 153 | 20240304 | 160000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240304 | 155900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240304 | 155800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240304 | 155700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240304 | 155600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240304 | 155500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240304 | 155400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240304 | 155300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240304 | 155200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240304 | 155100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240304 | 155000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240304 | 154900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240304 | 154800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240304 | 154700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240304 | 154600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240304 | 154500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240304 | 154400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240304 | 154300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240304 | 154200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240304 | 154100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240304 | 154000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240304 | 153900 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240304 | 153800 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240304 | 153700 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240304 | 153600 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240304 | 153500 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240304 | 153400 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240304 | 153300 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240304 | 153200 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240304 | 153100 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 1691 |
| 183 | 20240304 | 153000 | 3546685150 | 24750 | 24750 | 24750 | 24750 | 1691 |
| 184 | 20240304 | 152900 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240304 | 152800 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240304 | 152700 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240304 | 152600 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240304 | 152500 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240304 | 152400 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240304 | 152300 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240304 | 152200 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240304 | 152100 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240304 | 152000 | 3504832900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240304 | 151900 | 3504832900 | 24750 | 24850 | 24850 | 24750 | 413 |
| 195 | 20240304 | 151800 | 3494594750 | 24850 | 24850 | 24900 | 24850 | 217 |
| 196 | 20240304 | 151700 | 3489200250 | 24850 | 24850 | 25000 | 24850 | 1372 |
| 197 | 20240304 | 151600 | 3454931600 | 24900 | 24950 | 24950 | 24900 | 51 |
| 198 | 20240304 | 151500 | 3453661650 | 24950 | 24900 | 24950 | 24900 | 53 |
| 199 | 20240304 | 151400 | 3452339350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20240304 | 151300 | 3452339350 | 25000 | 25000 | 25000 | 24750 | 391 |
| 201 | 20240304 | 151200 | 3442617350 | 25000 | 24850 | 25000 | 24800 | 1145 |
| 202 | 20240304 | 151100 | 3414216650 | 24850 | 24900 | 24900 | 24800 | 1096 |
| 203 | 20240304 | 151000 | 3386978050 | 25000 | 24900 | 25100 | 24900 | 67 |
| 204 | 20240304 | 150900 | 3385298250 | 24850 | 25050 | 25050 | 24850 | 517 |
| 205 | 20240304 | 150800 | 3372412550 | 25050 | 25200 | 25200 | 25050 | 217 |
| 206 | 20240304 | 150700 | 3366952600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20240304 | 150600 | 3366952600 | 25000 | 25200 | 25200 | 25000 | 211 |
| 208 | 20240304 | 150500 | 3361637100 | 25150 | 25100 | 25150 | 25100 | 111 |
| 209 | 20240304 | 150400 | 3358845950 | 25100 | 25150 | 25150 | 25100 | 28 |
| 210 | 20240304 | 150300 | 3358142250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20240304 | 150200 | 3358142250 | 25200 | 25000 | 25200 | 25000 | 194 |
| 212 | 20240304 | 150100 | 3353257450 | 25000 | 25150 | 25150 | 25000 | 11 |
| 213 | 20240304 | 150000 | 3352980950 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20240304 | 145900 | 3352980950 | 25150 | 25150 | 25150 | 25150 | 61 |
| 215 | 20240304 | 145800 | 3351446800 | 25000 | 25150 | 25150 | 25000 | 57 |
| 216 | 20240304 | 145700 | 3350013400 | 25200 | 25200 | 25200 | 25200 | 86 |
| 217 | 20240304 | 145600 | 3347846200 | 25200 | 25050 | 25200 | 25050 | 695 |
| 218 | 20240304 | 145500 | 3330379850 | 25150 | 24950 | 25150 | 24950 | 138 |
| 219 | 20240304 | 145400 | 3326914600 | 25100 | 25100 | 25100 | 25100 | 68 |
| 220 | 20240304 | 145300 | 3325207800 | 25050 | 24950 | 25050 | 24950 | 460 |
| 221 | 20240304 | 145200 | 3313725100 | 24950 | 25050 | 25050 | 24900 | 1622 |
| 222 | 20240304 | 145100 | 3273249550 | 25050 | 25050 | 25050 | 25050 | 57 |
| 223 | 20240304 | 145000 | 3271821700 | 25050 | 25050 | 25050 | 25050 | 57 |
| 224 | 20240304 | 144900 | 3270393850 | 25050 | 25000 | 25050 | 25000 | 131 |
| 225 | 20240304 | 144800 | 3267118300 | 25000 | 24950 | 25000 | 24950 | 163 |
| 226 | 20240304 | 144700 | 3263048500 | 24900 | 25000 | 25100 | 24900 | 3257 |
| 227 | 20240304 | 144600 | 3181888800 | 25100 | 25100 | 25100 | 25100 | 68 |
| 228 | 20240304 | 144500 | 3180182000 | 25100 | 25100 | 25100 | 25100 | 114 |
| 229 | 20240304 | 144400 | 3177320600 | 25100 | 25000 | 25100 | 25000 | 196 |
| 230 | 20240304 | 144300 | 3172402000 | 25000 | 25100 | 25100 | 25000 | 67 |
| 231 | 20240304 | 144200 | 3170721300 | 25100 | 25100 | 25100 | 25100 | 118 |
| 232 | 20240304 | 144100 | 3167759500 | 25100 | 25100 | 25100 | 25100 | 58 |
| 233 | 20240304 | 144000 | 3166303700 | 25000 | 25000 | 25100 | 25000 | 136 |
| 234 | 20240304 | 143900 | 3162898000 | 25000 | 25100 | 25100 | 25000 | 115 |
| 235 | 20240304 | 143800 | 3160011600 | 25100 | 25100 | 25100 | 25100 | 68 |
| 236 | 20240304 | 143700 | 3158304800 | 25150 | 25000 | 25150 | 25000 | 157 |
| 237 | 20240304 | 143600 | 3154371250 | 25150 | 25150 | 25150 | 25150 | 114 |
| 238 | 20240304 | 143500 | 3151504150 | 25000 | 25150 | 25150 | 25000 | 223 |
| 239 | 20240304 | 143400 | 3145904200 | 25150 | 25150 | 25150 | 25150 | 68 |
| 240 | 20240304 | 143300 | 3144194000 | 25100 | 25150 | 25150 | 25100 | 3 |
| 241 | 20240304 | 143200 | 3144118650 | 25150 | 25150 | 25150 | 25150 | 114 |
| 242 | 20240304 | 143100 | 3141251550 | 25150 | 25150 | 25150 | 25150 | 57 |
| 243 | 20240304 | 143000 | 3139818000 | 25150 | 25150 | 25150 | 25150 | 58 |
| 244 | 20240304 | 142900 | 3138359300 | 25150 | 25150 | 25150 | 25000 | 164 |
| 245 | 20240304 | 142800 | 3134242200 | 25150 | 25150 | 25150 | 25150 | 67 |
| 246 | 20240304 | 142700 | 3132557150 | 25150 | 25150 | 25150 | 25150 | 58 |
| 247 | 20240304 | 142600 | 3131098450 | 25150 | 25150 | 25150 | 25150 | 134 |
| 248 | 20240304 | 142500 | 3127728350 | 25000 | 25150 | 25150 | 25000 | 808 |
| 249 | 20240304 | 142400 | 3107488950 | 25150 | 25250 | 25250 | 25150 | 163 |
| 250 | 20240304 | 142300 | 3103383800 | 25250 | 25250 | 25250 | 25150 | 124 |
| 251 | 20240304 | 142200 | 3100252900 | 25150 | 25250 | 25250 | 25150 | 58 |
| 252 | 20240304 | 142100 | 3098788500 | 25250 | 25200 | 25250 | 25150 | 62 |
| 253 | 20240304 | 142000 | 3097223300 | 25150 | 25250 | 25250 | 25150 | 69 |
| 254 | 20240304 | 141900 | 3095481250 | 25250 | 25200 | 25250 | 25150 | 155 |
| 255 | 20240304 | 141800 | 3091574450 | 25200 | 25250 | 25250 | 25150 | 182 |
| 256 | 20240304 | 141700 | 3086985250 | 25300 | 25250 | 25300 | 25250 | 102 |
| 257 | 20240304 | 141600 | 3084406450 | 25250 | 25300 | 25300 | 25250 | 79 |
| 258 | 20240304 | 141500 | 3082408800 | 25300 | 25300 | 25300 | 25300 | 60 |
| 259 | 20240304 | 141400 | 3080890800 | 25300 | 25300 | 25300 | 25250 | 68 |
| 260 | 20240304 | 141300 | 3079170650 | 25300 | 25250 | 25300 | 25250 | 316 |
| 261 | 20240304 | 141200 | 3071188450 | 25250 | 25200 | 25300 | 25200 | 1007 |
| 262 | 20240304 | 141100 | 3045759000 | 25250 | 25250 | 25250 | 25250 | 62 |
| 263 | 20240304 | 141000 | 3044193500 | 25250 | 25200 | 25250 | 25200 | 146 |
| 264 | 20240304 | 140900 | 3040511450 | 25250 | 25150 | 25250 | 25150 | 268 |
| 265 | 20240304 | 140800 | 3033747250 | 25150 | 25150 | 25150 | 25150 | 193 |
| 266 | 20240304 | 140700 | 3028893300 | 25200 | 25150 | 25200 | 25150 | 62 |
| 267 | 20240304 | 140600 | 3027331100 | 25200 | 25150 | 25200 | 25150 | 62 |
| 268 | 20240304 | 140500 | 3025768900 | 25200 | 25200 | 25200 | 25200 | 57 |
| 269 | 20240304 | 140400 | 3024332500 | 25200 | 25200 | 25200 | 25200 | 57 |
| 270 | 20240304 | 140300 | 3022896100 | 25200 | 25200 | 25200 | 25200 | 115 |
| 271 | 20240304 | 140200 | 3019998100 | 25200 | 25200 | 25200 | 25200 | 67 |
| 272 | 20240304 | 140100 | 3018309700 | 25200 | 25200 | 25200 | 25200 | 57 |
| 273 | 20240304 | 140000 | 3016873300 | 25200 | 25200 | 25200 | 25200 | 115 |
| 274 | 20240304 | 135900 | 3013975300 | 25050 | 25200 | 25200 | 25050 | 58 |
| 275 | 20240304 | 135800 | 3012513850 | 25200 | 25200 | 25200 | 25200 | 58 |
| 276 | 20240304 | 135700 | 3011052250 | 25200 | 25200 | 25200 | 25200 | 67 |
| 277 | 20240304 | 135600 | 3009363850 | 25200 | 25200 | 25200 | 25200 | 117 |
| 278 | 20240304 | 135500 | 3006415450 | 25200 | 25200 | 25200 | 25200 | 167 |
| 279 | 20240304 | 135400 | 3002207050 | 25200 | 25050 | 25200 | 25000 | 356 |
| 280 | 20240304 | 135300 | 2993270450 | 25200 | 25150 | 25200 | 25150 | 116 |
| 281 | 20240304 | 135200 | 2990347350 | 25150 | 25150 | 25200 | 25150 | 117 |
| 282 | 20240304 | 135100 | 2987401550 | 25250 | 25150 | 25250 | 25150 | 192 |
| 283 | 20240304 | 135000 | 2982556850 | 25250 | 25200 | 25250 | 25200 | 782 |
| 284 | 20240304 | 134900 | 2962846450 | 25200 | 25150 | 25200 | 25150 | 158 |
| 285 | 20240304 | 134800 | 2958869800 | 25050 | 25050 | 25050 | 25050 | 219 |
| 286 | 20240304 | 134700 | 2953383850 | 25000 | 24900 | 25000 | 24900 | 706 |
| 287 | 20240304 | 134600 | 2935740400 | 24850 | 24900 | 24950 | 24850 | 225 |
| 288 | 20240304 | 134500 | 2930142500 | 24900 | 24900 | 24900 | 24900 | 65 |
| 289 | 20240304 | 134400 | 2928524000 | 24900 | 24900 | 24900 | 24900 | 73 |
| 290 | 20240304 | 134300 | 2926706300 | 24900 | 24900 | 24900 | 24900 | 225 |
| 291 | 20240304 | 134200 | 2921103800 | 24850 | 24850 | 24850 | 24850 | 138 |
| 292 | 20240304 | 134100 | 2917674500 | 24850 | 24850 | 24850 | 24850 | 14 |
| 293 | 20240304 | 134000 | 2917326600 | 24850 | 24850 | 24900 | 24850 | 300 |
| 294 | 20240304 | 133900 | 2909871550 | 24900 | 24900 | 24900 | 24900 | 301 |
| 295 | 20240304 | 133800 | 2902376650 | 24900 | 24950 | 24950 | 24900 | 4 |
| 296 | 20240304 | 133700 | 2902276950 | 24900 | 24900 | 24900 | 24900 | 1 |
| 297 | 20240304 | 133600 | 2902252050 | 24950 | 24950 | 24950 | 24900 | 31 |
| 298 | 20240304 | 133500 | 2901479550 | 24950 | 24950 | 24950 | 24950 | 30 |
| 299 | 20240304 | 133400 | 2900731050 | 25000 | 25000 | 25000 | 25000 | 1 |
| 300 | 20240304 | 133300 | 2900706050 | 24900 | 24900 | 24900 | 24900 | 239 |
| 301 | 20240304 | 133200 | 2894754950 | 24900 | 24900 | 24900 | 24900 | 35 |
| 302 | 20240304 | 133100 | 2893883450 | 25050 | 24900 | 25050 | 24900 | 33 |
| 303 | 20240304 | 133000 | 2893059950 | 25050 | 25050 | 25050 | 24900 | 364 |
| 304 | 20240304 | 132900 | 2883981200 | 25050 | 25000 | 25050 | 24950 | 728 |
| 305 | 20240304 | 132800 | 2865791150 | 25050 | 25050 | 25050 | 25050 | 10 |
| 306 | 20240304 | 132700 | 2865540650 | 25050 | 25050 | 25050 | 25050 | 3 |
| 307 | 20240304 | 132600 | 2865465500 | 25050 | 25050 | 25050 | 25050 | 32 |
| 308 | 20240304 | 132500 | 2864663900 | 25050 | 25050 | 25050 | 25050 | 10 |
| 309 | 20240304 | 132400 | 2864413400 | 25050 | 25050 | 25050 | 25050 | 13 |
| 310 | 20240304 | 132300 | 2864087750 | 25000 | 25000 | 25000 | 25000 | 114 |
| 311 | 20240304 | 132200 | 2861237750 | 25000 | 25000 | 25000 | 25000 | 14 |
| 312 | 20240304 | 132100 | 2860887750 | 25000 | 25000 | 25000 | 25000 | 696 |
| 313 | 20240304 | 132000 | 2843487750 | 25000 | 25000 | 25000 | 25000 | 15 |
| 314 | 20240304 | 131900 | 2843112750 | 24950 | 25000 | 25000 | 24950 | 2283 |
| 315 | 20240304 | 131800 | 2786045750 | 25000 | 25050 | 25050 | 25000 | 52 |
| 316 | 20240304 | 131700 | 2784743250 | 25050 | 25050 | 25050 | 25000 | 340 |
| 317 | 20240304 | 131600 | 2776241850 | 25000 | 25050 | 25050 | 25000 | 172 |
| 318 | 20240304 | 131500 | 2771934600 | 25050 | 25150 | 25150 | 25050 | 42 |
| 319 | 20240304 | 131400 | 2770878400 | 25150 | 25200 | 25200 | 25000 | 1223 |
| 320 | 20240304 | 131300 | 2740233000 | 25050 | 25100 | 25100 | 25050 | 1652 |
| 321 | 20240304 | 131200 | 2698798100 | 25250 | 25150 | 25250 | 25150 | 281 |
| 322 | 20240304 | 131100 | 2691729850 | 25200 | 25200 | 25200 | 25200 | 40 |
| 323 | 20240304 | 131000 | 2690721850 | 25200 | 25300 | 25300 | 25200 | 3 |
| 324 | 20240304 | 130900 | 2690646100 | 25300 | 25300 | 25300 | 25300 | 8 |
| 325 | 20240304 | 130800 | 2690443700 | 25300 | 25300 | 25300 | 25300 | 10 |
| 326 | 20240304 | 130700 | 2690190700 | 25300 | 25300 | 25300 | 25300 | 8 |
| 327 | 20240304 | 130600 | 2689988300 | 25300 | 25250 | 25300 | 25250 | 56 |
| 328 | 20240304 | 130500 | 2688572450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 329 | 20240304 | 130400 | 2688572450 | 25200 | 25200 | 25200 | 25150 | 46 |
| 330 | 20240304 | 130300 | 2687413750 | 25200 | 25200 | 25200 | 25200 | 4 |
| 331 | 20240304 | 130200 | 2687312950 | 25150 | 25150 | 25150 | 25150 | 150 |
| 332 | 20240304 | 130100 | 2683540450 | 25150 | 25200 | 25200 | 25150 | 100 |
| 333 | 20240304 | 130000 | 2681025050 | 25150 | 25200 | 25250 | 25150 | 18 |
| 334 | 20240304 | 125900 | 2680571500 | 25250 | 25200 | 25250 | 25200 | 19 |
| 335 | 20240304 | 125800 | 2680092250 | 25300 | 25300 | 25300 | 25250 | 114 |
| 336 | 20240304 | 125700 | 2677208200 | 25300 | 25200 | 25300 | 25200 | 115 |
| 337 | 20240304 | 125600 | 2674310100 | 25200 | 25300 | 25300 | 25200 | 32 |
| 338 | 20240304 | 125500 | 2673502500 | 25200 | 25300 | 25300 | 25200 | 113 |
| 339 | 20240304 | 125400 | 2670654650 | 25300 | 25300 | 25300 | 25300 | 1 |
| 340 | 20240304 | 125300 | 2670629350 | 25350 | 25350 | 25350 | 25300 | 14 |
| 341 | 20240304 | 125200 | 2670274900 | 25300 | 25300 | 25300 | 25300 | 2 |
| 342 | 20240304 | 125100 | 2670224300 | 25300 | 25350 | 25350 | 25300 | 15 |
| 343 | 20240304 | 125000 | 2669844350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 344 | 20240304 | 124900 | 2669844350 | 25350 | 25300 | 25350 | 25300 | 110 |
| 345 | 20240304 | 124800 | 2667060300 | 25300 | 25300 | 25300 | 25300 | 10 |
| 346 | 20240304 | 124700 | 2666807300 | 25300 | 25300 | 25300 | 25300 | 20 |
| 347 | 20240304 | 124600 | 2666301300 | 25250 | 25300 | 25300 | 25250 | 166 |
| 348 | 20240304 | 124500 | 2662109500 | 25300 | 25350 | 25350 | 25300 | 566 |
| 349 | 20240304 | 124400 | 2647789050 | 25350 | 25350 | 25350 | 25350 | 53 |
| 350 | 20240304 | 124300 | 2646445500 | 25400 | 25400 | 25400 | 25400 | 379 |
| 351 | 20240304 | 124200 | 2636818900 | 25400 | 25350 | 25400 | 25350 | 1311 |
| 352 | 20240304 | 124100 | 2603551850 | 25300 | 25250 | 25300 | 25250 | 354 |
| 353 | 20240304 | 124000 | 2594597650 | 25300 | 25250 | 25300 | 25250 | 110 |
| 354 | 20240304 | 123900 | 2591815900 | 25250 | 25150 | 25250 | 25150 | 47 |
| 355 | 20240304 | 123800 | 2590632150 | 25150 | 25200 | 25200 | 25150 | 208 |
| 356 | 20240304 | 123700 | 2585390700 | 25200 | 25150 | 25200 | 25100 | 153 |
| 357 | 20240304 | 123600 | 2581543500 | 25150 | 25250 | 25250 | 25150 | 1008 |
| 358 | 20240304 | 123500 | 2556185000 | 25250 | 25300 | 25300 | 25250 | 7 |
| 359 | 20240304 | 123400 | 2556007950 | 25300 | 25200 | 25300 | 25200 | 120 |
| 360 | 20240304 | 123300 | 2552982950 | 25200 | 25200 | 25250 | 25200 | 84 |
| 361 | 20240304 | 123200 | 2550866000 | 25200 | 25300 | 25300 | 25200 | 79 |
| 362 | 20240304 | 123100 | 2548871800 | 25300 | 25300 | 25300 | 25200 | 188 |
| 363 | 20240304 | 123000 | 2544118800 | 25300 | 25300 | 25300 | 25300 | 482 |
| 364 | 20240304 | 122900 | 2531924200 | 25350 | 25350 | 25350 | 25350 | 33 |
| 365 | 20240304 | 122800 | 2531087650 | 25300 | 25300 | 25300 | 25300 | 1 |
| 366 | 20240304 | 122700 | 2531062350 | 25350 | 25300 | 25350 | 25300 | 33 |
| 367 | 20240304 | 122600 | 2530226900 | 25350 | 25350 | 25350 | 25300 | 39 |
| 368 | 20240304 | 122500 | 2529239600 | 25350 | 25350 | 25350 | 25350 | 6 |
| 369 | 20240304 | 122400 | 2529087500 | 25350 | 25350 | 25350 | 25350 | 111 |
| 370 | 20240304 | 122300 | 2526273650 | 25300 | 25300 | 25300 | 25300 | 73 |
| 371 | 20240304 | 122200 | 2524426750 | 25300 | 25250 | 25300 | 25250 | 121 |
| 372 | 20240304 | 122100 | 2521365550 | 25200 | 25200 | 25250 | 25150 | 306 |
| 373 | 20240304 | 122000 | 2513656200 | 25200 | 25250 | 25250 | 25200 | 423 |
| 374 | 20240304 | 121900 | 2502990050 | 25250 | 25250 | 25250 | 25250 | 51 |
| 375 | 20240304 | 121800 | 2501702300 | 25250 | 25350 | 25350 | 25250 | 81 |
| 376 | 20240304 | 121700 | 2499654600 | 25250 | 25300 | 25400 | 25250 | 42 |
| 377 | 20240304 | 121600 | 2498592550 | 25250 | 25400 | 25400 | 25250 | 38 |
| 378 | 20240304 | 121500 | 2497630600 | 25250 | 25300 | 25300 | 25250 | 229 |
| 379 | 20240304 | 121400 | 2491836950 | 25300 | 25300 | 25300 | 25300 | 3 |
| 380 | 20240304 | 121300 | 2491761050 | 25400 | 25200 | 25400 | 25200 | 1799 |
| 381 | 20240304 | 121200 | 2446315900 | 25200 | 25200 | 25250 | 25200 | 394 |
| 382 | 20240304 | 121100 | 2436386950 | 25200 | 25250 | 25250 | 25200 | 39 |
| 383 | 20240304 | 121000 | 2435404100 | 25200 | 25300 | 25300 | 25200 | 445 |
| 384 | 20240304 | 120900 | 2424171750 | 25300 | 25350 | 25350 | 25300 | 1108 |
| 385 | 20240304 | 120800 | 2396134700 | 25350 | 25400 | 25400 | 25350 | 152 |
| 386 | 20240304 | 120700 | 2392277050 | 25400 | 25350 | 25400 | 25350 | 47 |
| 387 | 20240304 | 120600 | 2391084950 | 25350 | 25400 | 25400 | 25350 | 4 |
| 388 | 20240304 | 120500 | 2390983400 | 25400 | 25400 | 25400 | 25400 | 15 |
| 389 | 20240304 | 120400 | 2390602400 | 25400 | 25350 | 25400 | 25300 | 437 |
| 390 | 20240304 | 120300 | 2379540500 | 25350 | 25350 | 25350 | 25350 | 39 |
| 391 | 20240304 | 120200 | 2378551850 | 25350 | 25350 | 25350 | 25350 | 37 |
| 392 | 20240304 | 120100 | 2377613900 | 25350 | 25450 | 25450 | 25350 | 110 |
| 393 | 20240304 | 120000 | 2374823600 | 25500 | 25400 | 25500 | 25400 | 447 |
| 394 | 20240304 | 115900 | 2363452400 | 25400 | 25300 | 25400 | 25300 | 88 |
| 395 | 20240304 | 115800 | 2361224000 | 25350 | 25350 | 25350 | 25350 | 37 |
| 396 | 20240304 | 115700 | 2360286050 | 25400 | 25400 | 25450 | 25400 | 375 |
| 397 | 20240304 | 115600 | 2350761000 | 25400 | 25250 | 25400 | 25250 | 43 |
| 398 | 20240304 | 115500 | 2349674300 | 25300 | 25250 | 25400 | 25250 | 166 |
| 399 | 20240304 | 115400 | 2345458450 | 25400 | 25250 | 25400 | 25200 | 299 |
| 400 | 20240304 | 115300 | 2337909000 | 25250 | 25300 | 25300 | 25200 | 706 |
| 401 | 20240304 | 115200 | 2320084450 | 25300 | 25300 | 25400 | 25300 | 472 |
| 402 | 20240304 | 115100 | 2308142650 | 25350 | 25350 | 25400 | 25300 | 919 |
| 403 | 20240304 | 115000 | 2284845500 | 25350 | 25550 | 25550 | 25350 | 1292 |
| 404 | 20240304 | 114900 | 2252018850 | 25550 | 25600 | 25600 | 25450 | 2874 |
| 405 | 20240304 | 114800 | 2178598800 | 25600 | 25600 | 25750 | 25550 | 5313 |
| 406 | 20240304 | 114700 | 2042460800 | 25650 | 25650 | 25750 | 25600 | 6251 |
| 407 | 20240304 | 114600 | 1882088900 | 25650 | 25350 | 25650 | 25350 | 8718 |
| 408 | 20240304 | 114500 | 1659703150 | 25350 | 25150 | 25350 | 25100 | 3055 |
| 409 | 20240304 | 114400 | 1582524500 | 25200 | 25250 | 25250 | 25200 | 59 |
| 410 | 20240304 | 114300 | 1581037650 | 25250 | 25150 | 25250 | 25150 | 88 |
| 411 | 20240304 | 114200 | 1578823950 | 25150 | 25150 | 25150 | 25150 | 115 |
| 412 | 20240304 | 114100 | 1575931700 | 25200 | 25200 | 25200 | 25150 | 628 |
| 413 | 20240304 | 114000 | 1560137250 | 25200 | 25150 | 25200 | 25100 | 299 |
| 414 | 20240304 | 113900 | 1552620550 | 25200 | 25250 | 25250 | 25200 | 153 |
| 415 | 20240304 | 113800 | 1548763200 | 25300 | 25250 | 25350 | 25250 | 103 |
| 416 | 20240304 | 113700 | 1546158400 | 25350 | 25300 | 25350 | 25300 | 163 |
| 417 | 20240304 | 113600 | 1542026900 | 25250 | 25300 | 25350 | 25250 | 150 |
| 418 | 20240304 | 113500 | 1538234750 | 25300 | 25350 | 25400 | 25300 | 99 |
| 419 | 20240304 | 113400 | 1535729200 | 25400 | 25350 | 25400 | 25350 | 249 |
| 420 | 20240304 | 113300 | 1529416050 | 25400 | 25350 | 25400 | 25350 | 87 |
| 421 | 20240304 | 113200 | 1527209800 | 25400 | 25350 | 25400 | 25250 | 1096 |
| 422 | 20240304 | 113100 | 1499375000 | 25400 | 25400 | 25400 | 25300 | 348 |
| 423 | 20240304 | 113000 | 1490544400 | 25400 | 25400 | 25400 | 25400 | 193 |
| 424 | 20240304 | 112900 | 1485642200 | 25400 | 25350 | 25400 | 25350 | 397 |
| 425 | 20240304 | 112800 | 1475559300 | 25400 | 25300 | 25400 | 25250 | 973 |
| 426 | 20240304 | 112700 | 1450899750 | 25250 | 25300 | 25300 | 25250 | 642 |
| 427 | 20240304 | 112600 | 1434688750 | 25300 | 25300 | 25300 | 25200 | 735 |
| 428 | 20240304 | 112500 | 1416132100 | 25300 | 25400 | 25500 | 25300 | 439 |
| 429 | 20240304 | 112400 | 1404980200 | 25400 | 25400 | 25500 | 25350 | 689 |
| 430 | 20240304 | 112300 | 1387488700 | 25450 | 25450 | 25600 | 25400 | 1594 |
| 431 | 20240304 | 112200 | 1346908650 | 25450 | 25350 | 25450 | 25350 | 616 |
| 432 | 20240304 | 112100 | 1331262400 | 25400 | 25350 | 25400 | 25300 | 1658 |
| 433 | 20240304 | 112000 | 1289234500 | 25350 | 25350 | 25400 | 25200 | 607 |
| 434 | 20240304 | 111900 | 1273853450 | 25400 | 25250 | 25400 | 25200 | 1068 |
| 435 | 20240304 | 111800 | 1246826700 | 25250 | 25000 | 25250 | 25000 | 2134 |
| 436 | 20240304 | 111700 | 1193216200 | 25000 | 25000 | 25000 | 25000 | 48 |
| 437 | 20240304 | 111600 | 1192016200 | 25000 | 24900 | 25000 | 24900 | 381 |
| 438 | 20240304 | 111500 | 1182516650 | 24950 | 24900 | 24950 | 24900 | 115 |
| 439 | 20240304 | 111400 | 1179650800 | 24900 | 25000 | 25050 | 24900 | 289 |
| 440 | 20240304 | 111300 | 1172427600 | 25000 | 24950 | 25000 | 24950 | 2417 |
| 441 | 20240304 | 111200 | 1112081350 | 24900 | 24800 | 24900 | 24800 | 836 |
| 442 | 20240304 | 111100 | 1091287300 | 24800 | 24750 | 24850 | 24750 | 247 |
| 443 | 20240304 | 111000 | 1085157200 | 24800 | 24800 | 24850 | 24750 | 155 |
| 444 | 20240304 | 110900 | 1081310650 | 24800 | 24800 | 24850 | 24800 | 351 |
| 445 | 20240304 | 110800 | 1072592050 | 24850 | 24850 | 24850 | 24800 | 25 |
| 446 | 20240304 | 110700 | 1071970950 | 24800 | 24750 | 24800 | 24750 | 31 |
| 447 | 20240304 | 110600 | 1071203600 | 24750 | 24850 | 24850 | 24750 | 2114 |
| 448 | 20240304 | 110500 | 1018690500 | 24800 | 24650 | 24800 | 24650 | 280 |
| 449 | 20240304 | 110400 | 1011752100 | 24700 | 24700 | 24700 | 24700 | 591 |
| 450 | 20240304 | 110300 | 997154400 | 24650 | 24650 | 24650 | 24650 | 178 |
| 451 | 20240304 | 110200 | 992766700 | 24650 | 24650 | 24700 | 24600 | 218 |
| 452 | 20240304 | 110100 | 987388600 | 24650 | 24600 | 24650 | 24600 | 1611 |
| 453 | 20240304 | 110000 | 947697500 | 24550 | 24600 | 24600 | 24550 | 28 |
| 454 | 20240304 | 105900 | 947009200 | 24500 | 24550 | 24550 | 24500 | 151 |
| 455 | 20240304 | 105800 | 943307750 | 24600 | 24500 | 24600 | 24500 | 1720 |
| 456 | 20240304 | 105700 | 901095000 | 24500 | 24500 | 24500 | 24500 | 1802 |
| 457 | 20240304 | 105600 | 856946000 | 24500 | 24450 | 24500 | 24400 | 676 |
| 458 | 20240304 | 105500 | 840432750 | 24450 | 24500 | 24500 | 24450 | 1203 |
| 459 | 20240304 | 105400 | 810960400 | 24550 | 24550 | 24550 | 24550 | 133 |
| 460 | 20240304 | 105300 | 807695250 | 24600 | 24500 | 24600 | 24500 | 829 |
| 461 | 20240304 | 105200 | 787302050 | 24550 | 24550 | 24550 | 24550 | 119 |
| 462 | 20240304 | 105100 | 784380600 | 24550 | 24550 | 24550 | 24550 | 311 |
| 463 | 20240304 | 105000 | 776745550 | 24550 | 24600 | 24600 | 24550 | 10 |
| 464 | 20240304 | 104900 | 776499950 | 24550 | 24550 | 24600 | 24550 | 2120 |
| 465 | 20240304 | 104800 | 724427850 | 24500 | 24450 | 24500 | 24450 | 1173 |
| 466 | 20240304 | 104700 | 695743000 | 24400 | 24400 | 24400 | 24400 | 515 |
| 467 | 20240304 | 104600 | 683177000 | 24350 | 24350 | 24350 | 24350 | 112 |
| 468 | 20240304 | 104500 | 680449800 | 24400 | 24450 | 24450 | 24400 | 379 |
| 469 | 20240304 | 104400 | 671194800 | 24450 | 24450 | 24450 | 24450 | 67 |
| 470 | 20240304 | 104300 | 669556650 | 24500 | 24500 | 24500 | 24500 | 311 |
| 471 | 20240304 | 104200 | 661937150 | 24550 | 24550 | 24550 | 24500 | 802 |
| 472 | 20240304 | 104100 | 642258050 | 24600 | 24550 | 24600 | 24550 | 315 |
| 473 | 20240304 | 104000 | 634514800 | 24550 | 24550 | 24550 | 24550 | 5 |
| 474 | 20240304 | 103900 | 634392050 | 24550 | 24400 | 24550 | 24400 | 1308 |
| 475 | 20240304 | 103800 | 602303050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 476 | 20240304 | 103700 | 602303050 | 24500 | 24450 | 24500 | 24400 | 207 |
| 477 | 20240304 | 103600 | 597246800 | 24500 | 24400 | 24500 | 24350 | 742 |
| 478 | 20240304 | 103500 | 579122300 | 24400 | 24400 | 24400 | 24400 | 148 |
| 479 | 20240304 | 103400 | 575511100 | 24350 | 24350 | 24350 | 24350 | 30 |
| 480 | 20240304 | 103300 | 574780600 | 24350 | 24350 | 24350 | 24350 | 117 |
| 481 | 20240304 | 103200 | 571931650 | 24300 | 24300 | 24300 | 24300 | 149 |
| 482 | 20240304 | 103100 | 568310950 | 24300 | 24300 | 24300 | 24300 | 14 |
| 483 | 20240304 | 103000 | 567970750 | 24300 | 24300 | 24300 | 24300 | 10 |
| 484 | 20240304 | 102900 | 567727750 | 24300 | 24300 | 24300 | 24300 | 97 |
| 485 | 20240304 | 102800 | 565370650 | 24300 | 24150 | 24300 | 24150 | 123 |
| 486 | 20240304 | 102700 | 562389150 | 24250 | 24200 | 24250 | 24200 | 79 |
| 487 | 20240304 | 102600 | 560473550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 488 | 20240304 | 102500 | 560473550 | 24200 | 24200 | 24200 | 24200 | 7 |
| 489 | 20240304 | 102400 | 560304150 | 24250 | 24200 | 24250 | 24200 | 3 |
| 490 | 20240304 | 102300 | 560231450 | 24250 | 24200 | 24250 | 24200 | 205 |
| 491 | 20240304 | 102200 | 555270400 | 24150 | 24050 | 24150 | 24050 | 1180 |
| 492 | 20240304 | 102100 | 526828250 | 24100 | 24000 | 24100 | 24000 | 466 |
| 493 | 20240304 | 102000 | 515598900 | 24000 | 24000 | 24000 | 24000 | 31 |
| 494 | 20240304 | 101900 | 514854900 | 24000 | 23900 | 24000 | 23900 | 242 |
| 495 | 20240304 | 101800 | 509048600 | 23950 | 23950 | 23950 | 23950 | 2 |
| 496 | 20240304 | 101700 | 509000700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 497 | 20240304 | 101600 | 509000700 | 24000 | 23900 | 24000 | 23900 | 129 |
| 498 | 20240304 | 101500 | 505916100 | 23900 | 23900 | 23900 | 23850 | 601 |
| 499 | 20240304 | 101400 | 491572150 | 23850 | 23900 | 23950 | 23850 | 645 |
| 500 | 20240304 | 101300 | 476182050 | 23950 | 23950 | 24000 | 23950 | 15 |
| 501 | 20240304 | 101200 | 475822600 | 23900 | 23950 | 23950 | 23900 | 772 |
| 502 | 20240304 | 101100 | 457371500 | 23950 | 23950 | 23950 | 23950 | 3 |
| 503 | 20240304 | 101000 | 457299650 | 24000 | 24050 | 24050 | 24000 | 782 |
| 504 | 20240304 | 100900 | 438507550 | 24000 | 24000 | 24000 | 24000 | 25 |
| 505 | 20240304 | 100800 | 437907550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 506 | 20240304 | 100700 | 437907550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 507 | 20240304 | 100600 | 437907550 | 24000 | 24000 | 24000 | 24000 | 1000 |
| 508 | 20240304 | 100500 | 413907550 | 24100 | 24000 | 24100 | 24000 | 1294 |
| 509 | 20240304 | 100400 | 382831550 | 23900 | 23900 | 23950 | 23900 | 125 |
| 510 | 20240304 | 100300 | 379843050 | 23950 | 23900 | 23950 | 23900 | 76 |
| 511 | 20240304 | 100200 | 378023600 | 23900 | 23950 | 23950 | 23900 | 85 |
| 512 | 20240304 | 100100 | 375989850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 513 | 20240304 | 100000 | 375989850 | 23950 | 23850 | 23950 | 23850 | 202 |
| 514 | 20240304 | 095900 | 371171050 | 23900 | 24000 | 24000 | 23900 | 1978 |
| 515 | 20240304 | 095800 | 323846550 | 24000 | 24000 | 24000 | 24000 | 25 |
| 516 | 20240304 | 095700 | 323246550 | 24000 | 23950 | 24000 | 23950 | 218 |
| 517 | 20240304 | 095600 | 318017900 | 24000 | 24000 | 24000 | 23950 | 159 |
| 518 | 20240304 | 095500 | 314209550 | 24000 | 24000 | 24000 | 24000 | 1684 |
| 519 | 20240304 | 095400 | 273793550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 520 | 20240304 | 095300 | 273793550 | 24000 | 24000 | 24000 | 24000 | 10 |
| 521 | 20240304 | 095200 | 273553550 | 24000 | 24000 | 24000 | 24000 | 5 |
| 522 | 20240304 | 095100 | 273433550 | 24000 | 24100 | 24100 | 24000 | 134 |
| 523 | 20240304 | 095000 | 270217050 | 24100 | 24100 | 24100 | 24000 | 33 |
| 524 | 20240304 | 094900 | 269424750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 525 | 20240304 | 094800 | 269424750 | 24100 | 24100 | 24100 | 24100 | 3 |
| 526 | 20240304 | 094700 | 269352450 | 24100 | 24100 | 24100 | 24100 | 1 |
| 527 | 20240304 | 094600 | 269328350 | 24000 | 24000 | 24000 | 24000 | 57 |
| 528 | 20240304 | 094500 | 267960350 | 24000 | 24050 | 24100 | 24000 | 68 |
| 529 | 20240304 | 094400 | 266327250 | 24050 | 24050 | 24050 | 24050 | 48 |
| 530 | 20240304 | 094300 | 265172850 | 24050 | 24050 | 24050 | 24050 | 65 |
| 531 | 20240304 | 094200 | 263609600 | 24050 | 24000 | 24100 | 24000 | 304 |
| 532 | 20240304 | 094100 | 256308950 | 24100 | 24000 | 24100 | 24000 | 101 |
| 533 | 20240304 | 094000 | 253884850 | 24100 | 24000 | 24100 | 24000 | 27 |
| 534 | 20240304 | 093900 | 253235150 | 24100 | 24100 | 24100 | 24000 | 355 |
| 535 | 20240304 | 093800 | 244695350 | 24100 | 24100 | 24100 | 24100 | 55 |
| 536 | 20240304 | 093700 | 243369850 | 24100 | 24100 | 24200 | 24100 | 63 |
| 537 | 20240304 | 093600 | 241849450 | 24100 | 24100 | 24100 | 24050 | 321 |
| 538 | 20240304 | 093500 | 234115300 | 24200 | 24200 | 24200 | 24200 | 32 |
| 539 | 20240304 | 093400 | 233340900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 540 | 20240304 | 093300 | 233340900 | 24200 | 24150 | 24200 | 24150 | 7 |
| 541 | 20240304 | 093200 | 233171800 | 24200 | 24100 | 24200 | 24100 | 61 |
| 542 | 20240304 | 093100 | 231695700 | 24200 | 24150 | 24200 | 24150 | 93 |
| 543 | 20240304 | 093000 | 229449700 | 24150 | 24100 | 24150 | 24100 | 43 |
| 544 | 20240304 | 092900 | 228411900 | 24100 | 24150 | 24150 | 24100 | 53 |
| 545 | 20240304 | 092800 | 227132050 | 24200 | 24100 | 24200 | 24100 | 310 |
| 546 | 20240304 | 092700 | 219645150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 547 | 20240304 | 092600 | 219645150 | 24200 | 24200 | 24200 | 24200 | 3 |
| 548 | 20240304 | 092500 | 219572550 | 24200 | 24150 | 24200 | 24100 | 44 |
| 549 | 20240304 | 092400 | 218511800 | 24200 | 24150 | 24200 | 24150 | 10 |
| 550 | 20240304 | 092300 | 218270250 | 24200 | 24100 | 24200 | 24100 | 624 |
| 551 | 20240304 | 092200 | 203173650 | 24100 | 24200 | 24200 | 24100 | 245 |
| 552 | 20240304 | 092100 | 197269050 | 24200 | 24200 | 24200 | 24100 | 73 |
| 553 | 20240304 | 092000 | 195504300 | 24150 | 24150 | 24150 | 24150 | 67 |
| 554 | 20240304 | 091900 | 193886250 | 24150 | 24100 | 24150 | 24050 | 1790 |
| 555 | 20240304 | 091800 | 150703500 | 24100 | 24200 | 24200 | 24050 | 1300 |
| 556 | 20240304 | 091700 | 119415850 | 24250 | 24250 | 24250 | 24250 | 30 |
| 557 | 20240304 | 091600 | 118688350 | 24250 | 24250 | 24250 | 24250 | 15 |
| 558 | 20240304 | 091500 | 118324600 | 24300 | 24400 | 24400 | 24300 | 81 |
| 559 | 20240304 | 091400 | 116352850 | 24350 | 24350 | 24400 | 24350 | 91 |
| 560 | 20240304 | 091300 | 114135750 | 24400 | 24250 | 24400 | 24250 | 264 |
| 561 | 20240304 | 091200 | 107700150 | 24250 | 24250 | 24250 | 24250 | 70 |
| 562 | 20240304 | 091100 | 106002650 | 24100 | 24150 | 24150 | 24100 | 2 |
| 563 | 20240304 | 091000 | 105954400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 564 | 20240304 | 090900 | 105954400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 565 | 20240304 | 090800 | 105954400 | 24100 | 24100 | 24150 | 24100 | 1078 |
| 566 | 20240304 | 090700 | 79973450 | 24100 | 24200 | 24200 | 24100 | 298 |
| 567 | 20240304 | 090600 | 72770100 | 24250 | 24250 | 24450 | 24250 | 322 |
| 568 | 20240304 | 090500 | 64930000 | 24250 | 24250 | 24250 | 24200 | 61 |
| 569 | 20240304 | 090400 | 63451550 | 24250 | 24250 | 24250 | 24250 | 5 |
| 570 | 20240304 | 090300 | 63330300 | 24250 | 24200 | 24250 | 24200 | 31 |
| 571 | 20240304 | 090200 | 62578900 | 24150 | 24300 | 24300 | 24150 | 249 |
| 572 | 20240304 | 090100 | 56545500 | 24350 | 24200 | 24450 | 24200 | 134 |
| 573 | 20240304 | 090000 | 53292650 | 24150 | 24100 | 24150 | 23800 | 2219 |