31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 10472 |
| 3 | 20240306 | 183300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20240306 | 183200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20240306 | 183100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20240306 | 183000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20240306 | 182900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20240306 | 182800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20240306 | 182700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20240306 | 182600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20240306 | 182500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20240306 | 182400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20240306 | 182300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20240306 | 182200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20240306 | 182100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20240306 | 182000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20240306 | 181900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20240306 | 181800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20240306 | 181700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20240306 | 181600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20240306 | 181500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20240306 | 181400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20240306 | 181300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20240306 | 181200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20240306 | 181100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20240306 | 181000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20240306 | 180900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20240306 | 180800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20240306 | 180700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20240306 | 180600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20240306 | 180500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20240306 | 180400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 10472 |
| 33 | 20240306 | 180300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20240306 | 180200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20240306 | 180100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20240306 | 180000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20240306 | 175900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20240306 | 175800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20240306 | 175700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20240306 | 175600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20240306 | 175500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20240306 | 175400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20240306 | 175300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20240306 | 175200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20240306 | 175100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20240306 | 175000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20240306 | 174900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20240306 | 174800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20240306 | 174700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20240306 | 174600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20240306 | 174500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20240306 | 174400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20240306 | 174300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20240306 | 174200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20240306 | 174100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20240306 | 174000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20240306 | 173900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20240306 | 173800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20240306 | 173700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20240306 | 173600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20240306 | 173500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20240306 | 173400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 10472 |
| 63 | 20240306 | 173300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20240306 | 173200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20240306 | 173100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20240306 | 173000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20240306 | 172900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20240306 | 172800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20240306 | 172700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20240306 | 172600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20240306 | 172500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20240306 | 172400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20240306 | 172300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20240306 | 172200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20240306 | 172100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20240306 | 172000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20240306 | 171900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20240306 | 171800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20240306 | 171700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20240306 | 171600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20240306 | 171500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20240306 | 171400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20240306 | 171300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20240306 | 171200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20240306 | 171100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20240306 | 171000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20240306 | 170900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20240306 | 170800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20240306 | 170700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20240306 | 170600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20240306 | 170500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20240306 | 170400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 10472 |
| 93 | 20240306 | 170300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20240306 | 170200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20240306 | 170100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20240306 | 170000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20240306 | 165900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20240306 | 165800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20240306 | 165700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20240306 | 165600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20240306 | 165500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20240306 | 165400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20240306 | 165300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20240306 | 165200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20240306 | 165100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20240306 | 165000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20240306 | 164900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20240306 | 164800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20240306 | 164700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20240306 | 164600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20240306 | 164500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20240306 | 164400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20240306 | 164300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20240306 | 164200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20240306 | 164100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20240306 | 164000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20240306 | 163900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20240306 | 163800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20240306 | 163700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20240306 | 163600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20240306 | 163500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20240306 | 163400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 10472 |
| 123 | 20240306 | 163300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20240306 | 163200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20240306 | 163100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20240306 | 163000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20240306 | 162900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20240306 | 162800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20240306 | 162700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20240306 | 162600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20240306 | 162500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20240306 | 162400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20240306 | 162300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20240306 | 162200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20240306 | 162100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20240306 | 162000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20240306 | 161900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20240306 | 161800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20240306 | 161700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20240306 | 161600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20240306 | 161500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20240306 | 161400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20240306 | 161300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20240306 | 161200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20240306 | 161100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20240306 | 161000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20240306 | 160900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20240306 | 160800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20240306 | 160700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20240306 | 160600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20240306 | 160500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20240306 | 160400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 10472 |
| 153 | 20240306 | 160300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20240306 | 160200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20240306 | 160100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20240306 | 160000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20240306 | 155900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20240306 | 155800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20240306 | 155700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20240306 | 155600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20240306 | 155500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20240306 | 155400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20240306 | 155300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20240306 | 155200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20240306 | 155100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20240306 | 155000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20240306 | 154900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20240306 | 154800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20240306 | 154700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20240306 | 154600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20240306 | 154500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20240306 | 154400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20240306 | 154300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20240306 | 154200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20240306 | 154100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20240306 | 154000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20240306 | 153900 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20240306 | 153800 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20240306 | 153700 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20240306 | 153600 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20240306 | 153500 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20240306 | 153400 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 10472 |
| 183 | 20240306 | 153300 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20240306 | 153200 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20240306 | 153100 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20240306 | 153000 | 14605598350 | 32050 | 32050 | 32050 | 32050 | 10472 |
| 187 | 20240306 | 152900 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20240306 | 152800 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20240306 | 152700 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20240306 | 152600 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20240306 | 152500 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20240306 | 152400 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20240306 | 152300 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20240306 | 152200 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20240306 | 152100 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20240306 | 152000 | 14269970750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20240306 | 151900 | 14269970750 | 32050 | 32100 | 32150 | 32050 | 532 |
| 198 | 20240306 | 151800 | 14252888500 | 32100 | 32050 | 32100 | 32050 | 334 |
| 199 | 20240306 | 151700 | 14242170750 | 32050 | 32150 | 32150 | 32050 | 1303 |
| 200 | 20240306 | 151600 | 14200344600 | 32150 | 32050 | 32300 | 32050 | 7309 |
| 201 | 20240306 | 151500 | 13964807850 | 32050 | 32150 | 32150 | 32050 | 469 |
| 202 | 20240306 | 151400 | 13949748700 | 32100 | 32050 | 32150 | 32050 | 715 |
| 203 | 20240306 | 151300 | 13926788900 | 32100 | 32050 | 32100 | 32050 | 3250 |
| 204 | 20240306 | 151200 | 13822587450 | 32000 | 32000 | 32050 | 32000 | 303 |
| 205 | 20240306 | 151100 | 13812884150 | 32000 | 32000 | 32050 | 32000 | 202 |
| 206 | 20240306 | 151000 | 13806418450 | 32000 | 32050 | 32050 | 32000 | 603 |
| 207 | 20240306 | 150900 | 13787105950 | 32000 | 32050 | 32050 | 32000 | 321 |
| 208 | 20240306 | 150800 | 13776827100 | 32000 | 32000 | 32050 | 32000 | 2442 |
| 209 | 20240306 | 150700 | 13698653100 | 32000 | 32000 | 32050 | 32000 | 660 |
| 210 | 20240306 | 150600 | 13677506250 | 32000 | 32050 | 32050 | 32000 | 689 |
| 211 | 20240306 | 150500 | 13655428250 | 32050 | 32000 | 32050 | 32000 | 213 |
| 212 | 20240306 | 150400 | 13648610050 | 32000 | 32050 | 32050 | 32000 | 204 |
| 213 | 20240306 | 150300 | 13642076300 | 32000 | 32050 | 32050 | 32000 | 1824 |
| 214 | 20240306 | 150200 | 13583620100 | 32050 | 32100 | 32100 | 32050 | 350 |
| 215 | 20240306 | 150100 | 13572399950 | 32100 | 32100 | 32100 | 32050 | 169 |
| 216 | 20240306 | 150000 | 13566979050 | 32100 | 32050 | 32100 | 32000 | 1475 |
| 217 | 20240306 | 145900 | 13519700200 | 32000 | 32050 | 32050 | 32000 | 2850 |
| 218 | 20240306 | 145800 | 13428364950 | 32000 | 32000 | 32050 | 32000 | 1477 |
| 219 | 20240306 | 145700 | 13381057850 | 32000 | 32000 | 32050 | 32000 | 296 |
| 220 | 20240306 | 145600 | 13371578850 | 32000 | 32000 | 32050 | 32000 | 411 |
| 221 | 20240306 | 145500 | 13358412450 | 32000 | 32000 | 32050 | 32000 | 376 |
| 222 | 20240306 | 145400 | 13346374450 | 32000 | 32050 | 32050 | 32000 | 474 |
| 223 | 20240306 | 145300 | 13331188400 | 32000 | 32050 | 32050 | 32000 | 629 |
| 224 | 20240306 | 145200 | 13311047350 | 32000 | 32000 | 32050 | 32000 | 196 |
| 225 | 20240306 | 145100 | 13304770150 | 32000 | 32000 | 32050 | 32000 | 541 |
| 226 | 20240306 | 145000 | 13287444700 | 32000 | 32000 | 32050 | 32000 | 345 |
| 227 | 20240306 | 144900 | 13276396200 | 32050 | 32000 | 32050 | 32000 | 1362 |
| 228 | 20240306 | 144800 | 13232779850 | 32000 | 32000 | 32050 | 32000 | 506 |
| 229 | 20240306 | 144700 | 13216578000 | 32000 | 32000 | 32050 | 32000 | 324 |
| 230 | 20240306 | 144600 | 13206195650 | 32000 | 32050 | 32050 | 32000 | 392 |
| 231 | 20240306 | 144500 | 13193641550 | 32050 | 32000 | 32050 | 32000 | 200 |
| 232 | 20240306 | 144400 | 13187236900 | 32000 | 32050 | 32050 | 32000 | 1065 |
| 233 | 20240306 | 144300 | 13153139500 | 32000 | 32000 | 32050 | 32000 | 330 |
| 234 | 20240306 | 144200 | 13142569400 | 32000 | 32050 | 32050 | 32000 | 2168 |
| 235 | 20240306 | 144100 | 13073086400 | 32050 | 32050 | 32100 | 32050 | 354 |
| 236 | 20240306 | 144000 | 13061736400 | 32050 | 32050 | 32100 | 32050 | 353 |
| 237 | 20240306 | 143900 | 13050408850 | 32050 | 32050 | 32100 | 32050 | 491 |
| 238 | 20240306 | 143800 | 13034658550 | 32100 | 32050 | 32100 | 32050 | 180 |
| 239 | 20240306 | 143700 | 13028884550 | 32050 | 32050 | 32100 | 32050 | 545 |
| 240 | 20240306 | 143600 | 13011403600 | 32100 | 32100 | 32150 | 32100 | 1800 |
| 241 | 20240306 | 143500 | 12953619550 | 32100 | 32150 | 32150 | 32100 | 1806 |
| 242 | 20240306 | 143400 | 12895559750 | 32150 | 32150 | 32200 | 32150 | 267 |
| 243 | 20240306 | 143300 | 12886970750 | 32200 | 32200 | 32200 | 32150 | 410 |
| 244 | 20240306 | 143200 | 12873773750 | 32150 | 32100 | 32200 | 32100 | 1621 |
| 245 | 20240306 | 143100 | 12821661750 | 32150 | 32100 | 32150 | 32100 | 248 |
| 246 | 20240306 | 143000 | 12813694600 | 32150 | 32100 | 32150 | 32100 | 456 |
| 247 | 20240306 | 142900 | 12799042300 | 32100 | 32250 | 32250 | 32100 | 4858 |
| 248 | 20240306 | 142800 | 12642686950 | 32250 | 32250 | 32250 | 32200 | 688 |
| 249 | 20240306 | 142700 | 12620503000 | 32250 | 32250 | 32250 | 32200 | 523 |
| 250 | 20240306 | 142600 | 12603643200 | 32250 | 32200 | 32250 | 32200 | 443 |
| 251 | 20240306 | 142500 | 12589361250 | 32200 | 32250 | 32250 | 32200 | 554 |
| 252 | 20240306 | 142400 | 12571502700 | 32250 | 32250 | 32250 | 32200 | 738 |
| 253 | 20240306 | 142300 | 12547705000 | 32200 | 32250 | 32250 | 32200 | 666 |
| 254 | 20240306 | 142200 | 12526233050 | 32250 | 32250 | 32250 | 32200 | 512 |
| 255 | 20240306 | 142100 | 12509726600 | 32200 | 32200 | 32250 | 32200 | 534 |
| 256 | 20240306 | 142000 | 12492507650 | 32200 | 32250 | 32250 | 32200 | 712 |
| 257 | 20240306 | 141900 | 12469549400 | 32250 | 32250 | 32250 | 32200 | 3650 |
| 258 | 20240306 | 141800 | 12351851350 | 32200 | 32200 | 32250 | 32200 | 764 |
| 259 | 20240306 | 141700 | 12327240500 | 32250 | 32250 | 32250 | 32200 | 153 |
| 260 | 20240306 | 141600 | 12322308200 | 32200 | 32200 | 32250 | 32200 | 1475 |
| 261 | 20240306 | 141500 | 12274796150 | 32250 | 32250 | 32250 | 32200 | 270 |
| 262 | 20240306 | 141400 | 12266092500 | 32250 | 32200 | 32250 | 32200 | 863 |
| 263 | 20240306 | 141300 | 12238284500 | 32250 | 32250 | 32250 | 32200 | 502 |
| 264 | 20240306 | 141200 | 12222098550 | 32250 | 32250 | 32250 | 32200 | 296 |
| 265 | 20240306 | 141100 | 12212560350 | 32250 | 32250 | 32250 | 32200 | 588 |
| 266 | 20240306 | 141000 | 12193605700 | 32200 | 32250 | 32250 | 32200 | 222 |
| 267 | 20240306 | 140900 | 12186446500 | 32200 | 32200 | 32250 | 32200 | 473 |
| 268 | 20240306 | 140800 | 12171197100 | 32250 | 32250 | 32250 | 32200 | 335 |
| 269 | 20240306 | 140700 | 12160399600 | 32250 | 32200 | 32250 | 32200 | 381 |
| 270 | 20240306 | 140600 | 12148117100 | 32250 | 32200 | 32250 | 32200 | 468 |
| 271 | 20240306 | 140500 | 12133027950 | 32250 | 32200 | 32250 | 32200 | 1802 |
| 272 | 20240306 | 140400 | 12074918100 | 32200 | 32200 | 32250 | 32200 | 312 |
| 273 | 20240306 | 140300 | 12064860600 | 32200 | 32200 | 32250 | 32200 | 159 |
| 274 | 20240306 | 140200 | 12059737250 | 32250 | 32200 | 32250 | 32200 | 1732 |
| 275 | 20240306 | 140100 | 12003951950 | 32250 | 32250 | 32250 | 32200 | 324 |
| 276 | 20240306 | 140000 | 11993510850 | 32250 | 32200 | 32250 | 32200 | 221 |
| 277 | 20240306 | 135900 | 11986385950 | 32200 | 32200 | 32250 | 32200 | 547 |
| 278 | 20240306 | 135800 | 11968757250 | 32200 | 32200 | 32250 | 32200 | 255 |
| 279 | 20240306 | 135700 | 11960541100 | 32200 | 32250 | 32250 | 32200 | 356 |
| 280 | 20240306 | 135600 | 11949062200 | 32200 | 32250 | 32250 | 32200 | 250 |
| 281 | 20240306 | 135500 | 11941005600 | 32250 | 32250 | 32250 | 32200 | 388 |
| 282 | 20240306 | 135400 | 11928495850 | 32200 | 32250 | 32250 | 32200 | 498 |
| 283 | 20240306 | 135300 | 11912445400 | 32200 | 32250 | 32250 | 32200 | 137 |
| 284 | 20240306 | 135200 | 11908030550 | 32200 | 32200 | 32250 | 32200 | 394 |
| 285 | 20240306 | 135100 | 11895329650 | 32200 | 32250 | 32300 | 32200 | 275 |
| 286 | 20240306 | 135000 | 11886462450 | 32250 | 32300 | 32300 | 32250 | 1793 |
| 287 | 20240306 | 134900 | 11828618900 | 32250 | 32300 | 32300 | 32250 | 146 |
| 288 | 20240306 | 134800 | 11823906400 | 32350 | 32250 | 32350 | 32250 | 3878 |
| 289 | 20240306 | 134700 | 11698593500 | 32250 | 32300 | 32300 | 32250 | 511 |
| 290 | 20240306 | 134600 | 11682099200 | 32300 | 32300 | 32350 | 32250 | 1226 |
| 291 | 20240306 | 134500 | 11642496000 | 32350 | 32300 | 32350 | 32250 | 4348 |
| 292 | 20240306 | 134400 | 11501949650 | 32300 | 32250 | 32300 | 32250 | 416 |
| 293 | 20240306 | 134300 | 11488518500 | 32300 | 32300 | 32300 | 32250 | 654 |
| 294 | 20240306 | 134200 | 11467397950 | 32300 | 32300 | 32300 | 32250 | 343 |
| 295 | 20240306 | 134100 | 11456326800 | 32300 | 32250 | 32300 | 32250 | 334 |
| 296 | 20240306 | 134000 | 11445546150 | 32250 | 32300 | 32350 | 32250 | 593 |
| 297 | 20240306 | 133900 | 11426389800 | 32250 | 32200 | 32400 | 32200 | 3874 |
| 298 | 20240306 | 133800 | 11301125450 | 32200 | 32250 | 32300 | 32200 | 4790 |
| 299 | 20240306 | 133700 | 11146521400 | 32200 | 32200 | 32250 | 32200 | 394 |
| 300 | 20240306 | 133600 | 11133831100 | 32200 | 32200 | 32200 | 32150 | 1552 |
| 301 | 20240306 | 133500 | 11083858950 | 32200 | 32200 | 32200 | 32150 | 497 |
| 302 | 20240306 | 133400 | 11067861700 | 32200 | 32150 | 32200 | 32150 | 225 |
| 303 | 20240306 | 133300 | 11060619400 | 32150 | 32100 | 32200 | 32100 | 379 |
| 304 | 20240306 | 133200 | 11048436950 | 32100 | 32150 | 32150 | 32100 | 921 |
| 305 | 20240306 | 133100 | 11018829550 | 32100 | 32150 | 32150 | 32100 | 278 |
| 306 | 20240306 | 133000 | 11009897000 | 32100 | 32100 | 32150 | 32100 | 1605 |
| 307 | 20240306 | 132900 | 10958299550 | 32100 | 32100 | 32150 | 32100 | 147 |
| 308 | 20240306 | 132800 | 10953579800 | 32100 | 32150 | 32150 | 32100 | 1829 |
| 309 | 20240306 | 132700 | 10894780450 | 32150 | 32150 | 32200 | 32150 | 336 |
| 310 | 20240306 | 132600 | 10883973700 | 32150 | 32150 | 32200 | 32150 | 196 |
| 311 | 20240306 | 132500 | 10877670000 | 32150 | 32200 | 32200 | 32150 | 2309 |
| 312 | 20240306 | 132400 | 10803324300 | 32200 | 32200 | 32200 | 32150 | 1714 |
| 313 | 20240306 | 132300 | 10748140150 | 32200 | 32150 | 32250 | 32150 | 2866 |
| 314 | 20240306 | 132200 | 10655904900 | 32100 | 32050 | 32150 | 32050 | 1212 |
| 315 | 20240306 | 132100 | 10617003150 | 32100 | 32050 | 32100 | 32050 | 328 |
| 316 | 20240306 | 132000 | 10606485700 | 32100 | 32050 | 32100 | 32050 | 104 |
| 317 | 20240306 | 131900 | 10603151150 | 32050 | 32100 | 32100 | 32050 | 1050 |
| 318 | 20240306 | 131800 | 10569451950 | 32150 | 32100 | 32150 | 32100 | 164 |
| 319 | 20240306 | 131700 | 10564182550 | 32100 | 32150 | 32150 | 32100 | 57 |
| 320 | 20240306 | 131600 | 10562351350 | 32100 | 32150 | 32200 | 32100 | 454 |
| 321 | 20240306 | 131500 | 10547759700 | 32150 | 32150 | 32200 | 32150 | 1550 |
| 322 | 20240306 | 131400 | 10497870100 | 32100 | 32000 | 32200 | 32000 | 4600 |
| 323 | 20240306 | 131300 | 10350205650 | 32000 | 32000 | 32050 | 32000 | 143 |
| 324 | 20240306 | 131200 | 10345625600 | 32000 | 32050 | 32100 | 32000 | 515 |
| 325 | 20240306 | 131100 | 10329119400 | 32050 | 32050 | 32100 | 32050 | 218 |
| 326 | 20240306 | 131000 | 10322127500 | 32050 | 32050 | 32100 | 32000 | 147 |
| 327 | 20240306 | 130900 | 10317415450 | 32050 | 32050 | 32100 | 32000 | 1216 |
| 328 | 20240306 | 130800 | 10278444750 | 32050 | 32050 | 32100 | 32050 | 207 |
| 329 | 20240306 | 130700 | 10271804600 | 32050 | 32050 | 32100 | 32050 | 213 |
| 330 | 20240306 | 130600 | 10264976100 | 32100 | 32000 | 32100 | 32000 | 1767 |
| 331 | 20240306 | 130500 | 10208349100 | 32050 | 31950 | 32050 | 31950 | 2504 |
| 332 | 20240306 | 130400 | 10128176050 | 32000 | 32000 | 32000 | 31950 | 699 |
| 333 | 20240306 | 130300 | 10105812550 | 31950 | 31950 | 32000 | 31950 | 223 |
| 334 | 20240306 | 130200 | 10098686900 | 31950 | 32000 | 32000 | 31950 | 72 |
| 335 | 20240306 | 130100 | 10096385750 | 31950 | 31950 | 32000 | 31950 | 172 |
| 336 | 20240306 | 130000 | 10090884550 | 31950 | 32000 | 32000 | 31950 | 214 |
| 337 | 20240306 | 125900 | 10084045900 | 31950 | 31950 | 31950 | 31950 | 317 |
| 338 | 20240306 | 125800 | 10073917750 | 31950 | 31900 | 31950 | 31900 | 3266 |
| 339 | 20240306 | 125700 | 9969638000 | 31850 | 31850 | 31900 | 31850 | 1226 |
| 340 | 20240306 | 125600 | 9930543250 | 31850 | 31850 | 31900 | 31850 | 441 |
| 341 | 20240306 | 125500 | 9916492050 | 31850 | 31900 | 31900 | 31850 | 641 |
| 342 | 20240306 | 125400 | 9896073200 | 31900 | 31900 | 31900 | 31850 | 1470 |
| 343 | 20240306 | 125300 | 9849190650 | 31850 | 31900 | 31900 | 31850 | 308 |
| 344 | 20240306 | 125200 | 9839376450 | 31850 | 31850 | 31900 | 31850 | 199 |
| 345 | 20240306 | 125100 | 9833037100 | 31850 | 31850 | 31900 | 31850 | 1451 |
| 346 | 20240306 | 125000 | 9786757000 | 31850 | 31850 | 31900 | 31850 | 208 |
| 347 | 20240306 | 124900 | 9780130600 | 31850 | 31850 | 31900 | 31850 | 318 |
| 348 | 20240306 | 124800 | 9770001500 | 31850 | 31850 | 31900 | 31850 | 290 |
| 349 | 20240306 | 124700 | 9760760000 | 31850 | 31900 | 31900 | 31850 | 271 |
| 350 | 20240306 | 124600 | 9752127350 | 31850 | 31900 | 31900 | 31850 | 203 |
| 351 | 20240306 | 124500 | 9745660600 | 31850 | 31850 | 31850 | 31850 | 233 |
| 352 | 20240306 | 124400 | 9738239550 | 31850 | 31850 | 31900 | 31850 | 238 |
| 353 | 20240306 | 124300 | 9730653450 | 31850 | 31850 | 31900 | 31850 | 278 |
| 354 | 20240306 | 124200 | 9721794100 | 31900 | 31900 | 31950 | 31850 | 685 |
| 355 | 20240306 | 124100 | 9699943450 | 31850 | 31850 | 31950 | 31850 | 1331 |
| 356 | 20240306 | 124000 | 9657482500 | 31850 | 31850 | 31900 | 31800 | 1864 |
| 357 | 20240306 | 123900 | 9598070300 | 31850 | 31900 | 31900 | 31850 | 487 |
| 358 | 20240306 | 123800 | 9582558100 | 31850 | 31850 | 31900 | 31850 | 475 |
| 359 | 20240306 | 123700 | 9567424350 | 31850 | 31850 | 31900 | 31850 | 322 |
| 360 | 20240306 | 123600 | 9557166250 | 31850 | 31850 | 31850 | 31850 | 478 |
| 361 | 20240306 | 123500 | 9541941950 | 31850 | 31850 | 31900 | 31850 | 168 |
| 362 | 20240306 | 123400 | 9536589850 | 31850 | 31850 | 31900 | 31850 | 192 |
| 363 | 20240306 | 123300 | 9530469650 | 31850 | 31850 | 31900 | 31850 | 276 |
| 364 | 20240306 | 123200 | 9521677250 | 31850 | 31900 | 31950 | 31850 | 1081 |
| 365 | 20240306 | 123100 | 9487193500 | 31950 | 31900 | 31950 | 31900 | 470 |
| 366 | 20240306 | 123000 | 9472194900 | 31900 | 31950 | 32000 | 31900 | 374 |
| 367 | 20240306 | 122900 | 9460243650 | 31950 | 31950 | 32000 | 31900 | 2609 |
| 368 | 20240306 | 122800 | 9376938000 | 31900 | 31900 | 31950 | 31900 | 1713 |
| 369 | 20240306 | 122700 | 9322228650 | 31900 | 31900 | 31900 | 31900 | 204 |
| 370 | 20240306 | 122600 | 9315721050 | 31950 | 31900 | 31950 | 31900 | 203 |
| 371 | 20240306 | 122500 | 9309244500 | 31900 | 31900 | 31950 | 31900 | 102 |
| 372 | 20240306 | 122400 | 9305988200 | 31900 | 31900 | 31950 | 31900 | 383 |
| 373 | 20240306 | 122300 | 9293762750 | 31900 | 31900 | 31950 | 31900 | 206 |
| 374 | 20240306 | 122200 | 9287190450 | 31900 | 31900 | 32000 | 31900 | 142 |
| 375 | 20240306 | 122100 | 9282654850 | 31900 | 32000 | 32000 | 31900 | 561 |
| 376 | 20240306 | 122000 | 9264732550 | 31950 | 31950 | 32000 | 31900 | 567 |
| 377 | 20240306 | 121900 | 9246615550 | 31950 | 31900 | 32000 | 31900 | 2218 |
| 378 | 20240306 | 121800 | 9175715350 | 31950 | 31900 | 31950 | 31850 | 1828 |
| 379 | 20240306 | 121700 | 9117402100 | 31850 | 31850 | 31900 | 31850 | 253 |
| 380 | 20240306 | 121600 | 9109343850 | 31850 | 31850 | 31900 | 31850 | 176 |
| 381 | 20240306 | 121500 | 9103736900 | 31850 | 31850 | 31900 | 31850 | 926 |
| 382 | 20240306 | 121400 | 9074243400 | 31900 | 31850 | 31900 | 31850 | 357 |
| 383 | 20240306 | 121300 | 9062865700 | 31850 | 31900 | 31900 | 31850 | 317 |
| 384 | 20240306 | 121200 | 9052763450 | 31900 | 31900 | 31950 | 31850 | 921 |
| 385 | 20240306 | 121100 | 9023382850 | 31900 | 31900 | 31950 | 31900 | 573 |
| 386 | 20240306 | 121000 | 9005098200 | 31900 | 31950 | 31950 | 31900 | 314 |
| 387 | 20240306 | 120900 | 8995077700 | 31950 | 31850 | 32000 | 31850 | 3163 |
| 388 | 20240306 | 120800 | 8894098350 | 31850 | 31850 | 31900 | 31850 | 331 |
| 389 | 20240306 | 120700 | 8883551000 | 31850 | 31850 | 31900 | 31850 | 377 |
| 390 | 20240306 | 120600 | 8871541400 | 31850 | 31850 | 31850 | 31850 | 294 |
| 391 | 20240306 | 120500 | 8862177500 | 31850 | 31850 | 31900 | 31850 | 322 |
| 392 | 20240306 | 120400 | 8851920200 | 31850 | 31900 | 31900 | 31850 | 1024 |
| 393 | 20240306 | 120300 | 8819298350 | 31850 | 31850 | 31900 | 31850 | 172 |
| 394 | 20240306 | 120200 | 8813818850 | 31900 | 31850 | 31950 | 31850 | 2542 |
| 395 | 20240306 | 120100 | 8732728050 | 31900 | 31850 | 31900 | 31850 | 1104 |
| 396 | 20240306 | 120000 | 8697518750 | 31900 | 31800 | 31900 | 31800 | 1439 |
| 397 | 20240306 | 115900 | 8651646650 | 31800 | 31850 | 31850 | 31800 | 757 |
| 398 | 20240306 | 115800 | 8627560200 | 31850 | 31850 | 31900 | 31800 | 1071 |
| 399 | 20240306 | 115700 | 8593448400 | 31850 | 31800 | 31850 | 31750 | 868 |
| 400 | 20240306 | 115600 | 8565840300 | 31800 | 31800 | 31800 | 31750 | 1931 |
| 401 | 20240306 | 115500 | 8504447050 | 31750 | 31750 | 31800 | 31750 | 456 |
| 402 | 20240306 | 115400 | 8489967050 | 31750 | 31750 | 31800 | 31750 | 491 |
| 403 | 20240306 | 115300 | 8474370850 | 31750 | 31750 | 31800 | 31750 | 396 |
| 404 | 20240306 | 115200 | 8461782900 | 31750 | 31850 | 31850 | 31750 | 366 |
| 405 | 20240306 | 115100 | 8450145100 | 31800 | 31750 | 31800 | 31750 | 1153 |
| 406 | 20240306 | 115000 | 8413487850 | 31750 | 31800 | 31850 | 31750 | 282 |
| 407 | 20240306 | 114900 | 8404524650 | 31800 | 31800 | 31850 | 31750 | 1487 |
| 408 | 20240306 | 114800 | 8357231600 | 31800 | 31850 | 31850 | 31800 | 358 |
| 409 | 20240306 | 114700 | 8345833450 | 31900 | 31850 | 31900 | 31850 | 768 |
| 410 | 20240306 | 114600 | 8321367350 | 31850 | 31850 | 31900 | 31850 | 366 |
| 411 | 20240306 | 114500 | 8309700850 | 31850 | 31900 | 31900 | 31800 | 1448 |
| 412 | 20240306 | 114400 | 8263583100 | 31850 | 31850 | 31900 | 31850 | 276 |
| 413 | 20240306 | 114300 | 8254787000 | 31850 | 31850 | 31900 | 31850 | 553 |
| 414 | 20240306 | 114200 | 8237173050 | 31850 | 31850 | 31900 | 31850 | 632 |
| 415 | 20240306 | 114100 | 8217035800 | 31800 | 31800 | 31900 | 31750 | 3026 |
| 416 | 20240306 | 114000 | 8120662850 | 31850 | 31800 | 31850 | 31800 | 232 |
| 417 | 20240306 | 113900 | 8113285200 | 31800 | 31850 | 31850 | 31800 | 472 |
| 418 | 20240306 | 113800 | 8098274250 | 31800 | 31750 | 31850 | 31700 | 1519 |
| 419 | 20240306 | 113700 | 8049940100 | 31800 | 31750 | 31800 | 31700 | 1895 |
| 420 | 20240306 | 113600 | 7989781100 | 31750 | 31700 | 31750 | 31700 | 487 |
| 421 | 20240306 | 113500 | 7974339450 | 31700 | 31700 | 31750 | 31700 | 838 |
| 422 | 20240306 | 113400 | 7947767050 | 31700 | 31700 | 31750 | 31700 | 483 |
| 423 | 20240306 | 113300 | 7932450000 | 31700 | 31750 | 31750 | 31700 | 671 |
| 424 | 20240306 | 113200 | 7911148300 | 31750 | 31750 | 31800 | 31750 | 624 |
| 425 | 20240306 | 113100 | 7891335450 | 31750 | 31750 | 31800 | 31750 | 834 |
| 426 | 20240306 | 113000 | 7864849650 | 31750 | 31750 | 31800 | 31750 | 440 |
| 427 | 20240306 | 112900 | 7850879500 | 31750 | 31800 | 31800 | 31750 | 488 |
| 428 | 20240306 | 112800 | 7835369500 | 31800 | 31800 | 31800 | 31750 | 266 |
| 429 | 20240306 | 112700 | 7826911250 | 31800 | 31700 | 31850 | 31700 | 2691 |
| 430 | 20240306 | 112600 | 7741422100 | 31700 | 31700 | 31700 | 31700 | 538 |
| 431 | 20240306 | 112500 | 7724367500 | 31750 | 31700 | 31750 | 31700 | 596 |
| 432 | 20240306 | 112400 | 7705473400 | 31700 | 31700 | 31750 | 31700 | 767 |
| 433 | 20240306 | 112300 | 7681151300 | 31750 | 31700 | 31750 | 31700 | 405 |
| 434 | 20240306 | 112200 | 7668310400 | 31700 | 31700 | 31750 | 31700 | 1099 |
| 435 | 20240306 | 112100 | 7633447000 | 31700 | 31750 | 31750 | 31700 | 736 |
| 436 | 20240306 | 112000 | 7610104550 | 31700 | 31750 | 31750 | 31700 | 903 |
| 437 | 20240306 | 111900 | 7581471550 | 31800 | 31750 | 31800 | 31750 | 508 |
| 438 | 20240306 | 111800 | 7565342500 | 31750 | 31750 | 31800 | 31750 | 604 |
| 439 | 20240306 | 111700 | 7546164300 | 31800 | 31750 | 31800 | 31700 | 1332 |
| 440 | 20240306 | 111600 | 7503875150 | 31750 | 31700 | 31750 | 31700 | 554 |
| 441 | 20240306 | 111500 | 7486308200 | 31700 | 31700 | 31700 | 31600 | 2110 |
| 442 | 20240306 | 111400 | 7419488150 | 31600 | 31650 | 31700 | 31600 | 12747 |
| 443 | 20240306 | 111300 | 7016466600 | 31650 | 31700 | 31700 | 31650 | 2857 |
| 444 | 20240306 | 111200 | 6925906800 | 31700 | 31700 | 31750 | 31700 | 560 |
| 445 | 20240306 | 111100 | 6908151750 | 31700 | 31750 | 31750 | 31700 | 518 |
| 446 | 20240306 | 111000 | 6891717650 | 31800 | 31650 | 31800 | 31650 | 3200 |
| 447 | 20240306 | 110900 | 6790219550 | 31700 | 31650 | 31700 | 31650 | 608 |
| 448 | 20240306 | 110800 | 6770976200 | 31650 | 31650 | 31700 | 31650 | 708 |
| 449 | 20240306 | 110700 | 6748564350 | 31650 | 31650 | 31700 | 31650 | 539 |
| 450 | 20240306 | 110600 | 6731494300 | 31650 | 31650 | 31700 | 31650 | 574 |
| 451 | 20240306 | 110500 | 6713308500 | 31650 | 31600 | 31700 | 31600 | 1959 |
| 452 | 20240306 | 110400 | 6651259850 | 31650 | 31600 | 31650 | 31600 | 2351 |
| 453 | 20240306 | 110300 | 6576943300 | 31600 | 31650 | 31650 | 31600 | 904 |
| 454 | 20240306 | 110200 | 6548373500 | 31650 | 31750 | 31750 | 31600 | 7955 |
| 455 | 20240306 | 110100 | 6296123400 | 31750 | 31800 | 31800 | 31750 | 826 |
| 456 | 20240306 | 110000 | 6269886750 | 31800 | 31800 | 31800 | 31750 | 1139 |
| 457 | 20240306 | 105900 | 6233713400 | 31750 | 31750 | 31800 | 31750 | 533 |
| 458 | 20240306 | 105800 | 6216789800 | 31750 | 31800 | 31800 | 31750 | 613 |
| 459 | 20240306 | 105700 | 6197325750 | 31800 | 31750 | 31800 | 31750 | 428 |
| 460 | 20240306 | 105600 | 6183730150 | 31750 | 31750 | 31800 | 31700 | 6313 |
| 461 | 20240306 | 105500 | 5983253350 | 31750 | 31750 | 31800 | 31750 | 1048 |
| 462 | 20240306 | 105400 | 5949977400 | 31750 | 31800 | 31800 | 31750 | 957 |
| 463 | 20240306 | 105300 | 5919583800 | 31750 | 31750 | 31800 | 31750 | 1101 |
| 464 | 20240306 | 105200 | 5884626200 | 31800 | 31750 | 31800 | 31750 | 784 |
| 465 | 20240306 | 105100 | 5859733100 | 31750 | 31750 | 31750 | 31750 | 402 |
| 466 | 20240306 | 105000 | 5846969600 | 31800 | 31750 | 31800 | 31750 | 604 |
| 467 | 20240306 | 104900 | 5827786000 | 31750 | 31800 | 31800 | 31750 | 892 |
| 468 | 20240306 | 104800 | 5799434100 | 31800 | 31750 | 31800 | 31750 | 657 |
| 469 | 20240306 | 104700 | 5778566600 | 31750 | 31800 | 31800 | 31750 | 1223 |
| 470 | 20240306 | 104600 | 5739687550 | 31800 | 31750 | 31900 | 31750 | 4744 |
| 471 | 20240306 | 104500 | 5588647200 | 31800 | 31700 | 31800 | 31700 | 2599 |
| 472 | 20240306 | 104400 | 5506128550 | 31700 | 31750 | 31750 | 31700 | 1010 |
| 473 | 20240306 | 104300 | 5474098900 | 31700 | 31800 | 31800 | 31700 | 4632 |
| 474 | 20240306 | 104200 | 5326928000 | 31800 | 31800 | 31850 | 31800 | 1249 |
| 475 | 20240306 | 104100 | 5287208400 | 31800 | 31800 | 31850 | 31800 | 854 |
| 476 | 20240306 | 104000 | 5260050550 | 31850 | 31900 | 31950 | 31800 | 8090 |
| 477 | 20240306 | 103900 | 5002167800 | 31900 | 31900 | 31900 | 31900 | 302 |
| 478 | 20240306 | 103800 | 4992534000 | 31900 | 31900 | 31950 | 31900 | 797 |
| 479 | 20240306 | 103700 | 4967108400 | 31950 | 31900 | 31950 | 31900 | 628 |
| 480 | 20240306 | 103600 | 4947054100 | 31900 | 31900 | 31950 | 31900 | 1512 |
| 481 | 20240306 | 103500 | 4898771500 | 31900 | 31900 | 31950 | 31900 | 291 |
| 482 | 20240306 | 103400 | 4889487500 | 31950 | 31850 | 31950 | 31850 | 2756 |
| 483 | 20240306 | 103300 | 4801583800 | 31850 | 31850 | 31900 | 31850 | 647 |
| 484 | 20240306 | 103200 | 4780975700 | 31850 | 31850 | 31900 | 31850 | 753 |
| 485 | 20240306 | 103100 | 4756987950 | 31850 | 31950 | 31950 | 31850 | 3257 |
| 486 | 20240306 | 103000 | 4653099900 | 31900 | 32000 | 32000 | 31900 | 4742 |
| 487 | 20240306 | 102900 | 4501613000 | 31950 | 32000 | 32000 | 31950 | 445 |
| 488 | 20240306 | 102800 | 4487394500 | 31950 | 32000 | 32000 | 31950 | 2420 |
| 489 | 20240306 | 102700 | 4409964350 | 32000 | 32000 | 32050 | 32000 | 591 |
| 490 | 20240306 | 102600 | 4391041800 | 32050 | 32000 | 32050 | 32000 | 513 |
| 491 | 20240306 | 102500 | 4374608400 | 32000 | 32000 | 32050 | 32000 | 355 |
| 492 | 20240306 | 102400 | 4363248150 | 32000 | 32050 | 32050 | 32000 | 4348 |
| 493 | 20240306 | 102300 | 4223902550 | 32050 | 32050 | 32100 | 32050 | 401 |
| 494 | 20240306 | 102200 | 4211046450 | 32050 | 32050 | 32050 | 32050 | 509 |
| 495 | 20240306 | 102100 | 4194733000 | 32050 | 32050 | 32150 | 32050 | 2600 |
| 496 | 20240306 | 102000 | 4111266150 | 32050 | 32050 | 32100 | 32050 | 599 |
| 497 | 20240306 | 101900 | 4092063150 | 32100 | 32050 | 32100 | 32050 | 371 |
| 498 | 20240306 | 101800 | 4080170750 | 32050 | 32050 | 32050 | 32050 | 604 |
| 499 | 20240306 | 101700 | 4060812550 | 32100 | 32050 | 32100 | 32050 | 258 |
| 500 | 20240306 | 101600 | 4052537800 | 32050 | 32100 | 32150 | 32050 | 424 |
| 501 | 20240306 | 101500 | 4038942150 | 32000 | 32000 | 32100 | 32000 | 2876 |
| 502 | 20240306 | 101400 | 3946747450 | 32000 | 32000 | 32050 | 32000 | 343 |
| 503 | 20240306 | 101300 | 3935765600 | 32000 | 32050 | 32050 | 32000 | 512 |
| 504 | 20240306 | 101200 | 3919373650 | 32050 | 32050 | 32100 | 32050 | 414 |
| 505 | 20240306 | 101100 | 3906098400 | 32050 | 31950 | 32050 | 31950 | 2612 |
| 506 | 20240306 | 101000 | 3822459500 | 31950 | 32000 | 32050 | 31950 | 3404 |
| 507 | 20240306 | 100900 | 3713546300 | 32050 | 32050 | 32100 | 32000 | 2592 |
| 508 | 20240306 | 100800 | 3630476850 | 32050 | 32050 | 32100 | 32050 | 478 |
| 509 | 20240306 | 100700 | 3615156300 | 32050 | 32050 | 32100 | 32050 | 701 |
| 510 | 20240306 | 100600 | 3592682900 | 32050 | 32050 | 32100 | 32050 | 179 |
| 511 | 20240306 | 100500 | 3586945900 | 32050 | 32050 | 32100 | 32000 | 1347 |
| 512 | 20240306 | 100400 | 3543782300 | 32000 | 32050 | 32050 | 32000 | 703 |
| 513 | 20240306 | 100300 | 3521261050 | 32050 | 32000 | 32050 | 32000 | 1058 |
| 514 | 20240306 | 100200 | 3487389500 | 32000 | 32000 | 32050 | 32000 | 474 |
| 515 | 20240306 | 100100 | 3472216500 | 32050 | 32050 | 32050 | 32000 | 467 |
| 516 | 20240306 | 100000 | 3457262100 | 32050 | 32000 | 32050 | 32000 | 500 |
| 517 | 20240306 | 095900 | 3441249350 | 32000 | 32050 | 32050 | 32000 | 479 |
| 518 | 20240306 | 095800 | 3425902550 | 32100 | 31950 | 32100 | 31950 | 2909 |
| 519 | 20240306 | 095700 | 3332711300 | 31950 | 31950 | 32000 | 31950 | 892 |
| 520 | 20240306 | 095600 | 3304199950 | 32000 | 31950 | 32000 | 31950 | 428 |
| 521 | 20240306 | 095500 | 3290524500 | 31950 | 31900 | 32000 | 31900 | 978 |
| 522 | 20240306 | 095400 | 3259278200 | 31950 | 31900 | 31950 | 31850 | 2575 |
| 523 | 20240306 | 095300 | 3177115700 | 31900 | 31900 | 31900 | 31850 | 906 |
| 524 | 20240306 | 095200 | 3148220750 | 31900 | 31950 | 31950 | 31900 | 575 |
| 525 | 20240306 | 095100 | 3129877750 | 31950 | 31950 | 32000 | 31850 | 5900 |
| 526 | 20240306 | 095000 | 2941659650 | 31950 | 32000 | 32000 | 31900 | 7592 |
| 527 | 20240306 | 094900 | 2699335200 | 32000 | 31950 | 32000 | 31950 | 531 |
| 528 | 20240306 | 094800 | 2682368050 | 31950 | 32100 | 32100 | 31950 | 5817 |
| 529 | 20240306 | 094700 | 2496119050 | 32100 | 32050 | 32100 | 32050 | 521 |
| 530 | 20240306 | 094600 | 2479408700 | 32050 | 32100 | 32100 | 32050 | 977 |
| 531 | 20240306 | 094500 | 2448063200 | 32100 | 32100 | 32150 | 32050 | 600 |
| 532 | 20240306 | 094400 | 2428804350 | 32100 | 32100 | 32150 | 32100 | 439 |
| 533 | 20240306 | 094300 | 2414711550 | 32100 | 32150 | 32150 | 32100 | 699 |
| 534 | 20240306 | 094200 | 2392267700 | 32100 | 32150 | 32150 | 32100 | 272 |
| 535 | 20240306 | 094100 | 2383532050 | 32150 | 32200 | 32200 | 32150 | 2211 |
| 536 | 20240306 | 094000 | 2312397500 | 32150 | 32150 | 32200 | 32150 | 359 |
| 537 | 20240306 | 093900 | 2300850650 | 32200 | 32100 | 32200 | 32050 | 3210 |
| 538 | 20240306 | 093800 | 2197707950 | 32050 | 32050 | 32100 | 32050 | 307 |
| 539 | 20240306 | 093700 | 2187868100 | 32050 | 32050 | 32100 | 32000 | 1119 |
| 540 | 20240306 | 093600 | 2152001800 | 32050 | 32050 | 32100 | 32000 | 6341 |
| 541 | 20240306 | 093500 | 1948991900 | 32100 | 32100 | 32100 | 32050 | 668 |
| 542 | 20240306 | 093400 | 1927576950 | 32100 | 32050 | 32100 | 32050 | 356 |
| 543 | 20240306 | 093300 | 1916159950 | 32050 | 32100 | 32100 | 32050 | 1791 |
| 544 | 20240306 | 093200 | 1858693400 | 32100 | 32100 | 32150 | 32100 | 763 |
| 545 | 20240306 | 093100 | 1834200200 | 32100 | 32100 | 32100 | 32100 | 445 |
| 546 | 20240306 | 093000 | 1819915700 | 32150 | 32050 | 32150 | 32000 | 3640 |
| 547 | 20240306 | 092900 | 1703134250 | 32050 | 32000 | 32050 | 31950 | 2994 |
| 548 | 20240306 | 092800 | 1607322350 | 32000 | 32050 | 32050 | 32000 | 389 |
| 549 | 20240306 | 092700 | 1594870250 | 32000 | 32050 | 32050 | 32000 | 652 |
| 550 | 20240306 | 092600 | 1574000400 | 32050 | 32050 | 32050 | 32000 | 605 |
| 551 | 20240306 | 092500 | 1554616550 | 32050 | 32050 | 32100 | 32050 | 687 |
| 552 | 20240306 | 092400 | 1532591500 | 32100 | 32050 | 32100 | 32050 | 368 |
| 553 | 20240306 | 092300 | 1520791300 | 32050 | 32050 | 32100 | 32000 | 1058 |
| 554 | 20240306 | 092200 | 1486888750 | 32050 | 32050 | 32100 | 32050 | 317 |
| 555 | 20240306 | 092100 | 1476728050 | 32100 | 32200 | 32200 | 32100 | 1395 |
| 556 | 20240306 | 092000 | 1431882550 | 32200 | 32150 | 32250 | 32150 | 850 |
| 557 | 20240306 | 091900 | 1404531250 | 32200 | 32150 | 32200 | 32150 | 591 |
| 558 | 20240306 | 091800 | 1385521600 | 32150 | 32150 | 32200 | 32100 | 807 |
| 559 | 20240306 | 091700 | 1359576050 | 32150 | 32100 | 32150 | 32100 | 464 |
| 560 | 20240306 | 091600 | 1344666650 | 32150 | 32150 | 32150 | 32100 | 322 |
| 561 | 20240306 | 091500 | 1334320050 | 32100 | 31900 | 32150 | 31900 | 3673 |
| 562 | 20240306 | 091400 | 1216762750 | 31950 | 31950 | 31950 | 31900 | 731 |
| 563 | 20240306 | 091300 | 1193413850 | 31950 | 32050 | 32050 | 31950 | 861 |
| 564 | 20240306 | 091200 | 1165868550 | 32050 | 32050 | 32150 | 32050 | 834 |
| 565 | 20240306 | 091100 | 1139136800 | 32050 | 32100 | 32150 | 32050 | 717 |
| 566 | 20240306 | 091000 | 1116123900 | 32100 | 32200 | 32200 | 32100 | 1727 |
| 567 | 20240306 | 090900 | 1060621250 | 32200 | 32200 | 32200 | 32150 | 112 |
| 568 | 20240306 | 090800 | 1057014950 | 32200 | 32200 | 32300 | 32200 | 1213 |
| 569 | 20240306 | 090700 | 1017954450 | 32200 | 32200 | 32300 | 32200 | 1316 |
| 570 | 20240306 | 090600 | 975566050 | 32200 | 32200 | 32250 | 32150 | 17801 |
| 571 | 20240306 | 090500 | 402359650 | 32200 | 32150 | 32250 | 32150 | 540 |
| 572 | 20240306 | 090400 | 384971800 | 32150 | 32300 | 32300 | 32100 | 1095 |
| 573 | 20240306 | 090300 | 349703050 | 32300 | 32050 | 32300 | 32050 | 1742 |
| 574 | 20240306 | 090200 | 293690400 | 32050 | 32000 | 32100 | 32000 | 1714 |
| 575 | 20240306 | 090100 | 238759250 | 32000 | 31950 | 32050 | 31900 | 1544 |
| 576 | 20240306 | 090000 | 189409800 | 32000 | 32100 | 32300 | 31900 | 5667 |