30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 2892 |
| 3 | 20240305 | 183500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240305 | 183400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240305 | 183300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240305 | 183200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240305 | 183100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240305 | 183000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240305 | 182900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240305 | 182800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240305 | 182700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240305 | 182600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240305 | 182500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240305 | 182400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240305 | 182300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240305 | 182200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240305 | 182100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240305 | 182000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240305 | 181900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240305 | 181800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240305 | 181700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240305 | 181600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240305 | 181500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240305 | 181400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240305 | 181300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240305 | 181200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240305 | 181100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240305 | 181000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240305 | 180900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240305 | 180800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240305 | 180700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240305 | 180600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 2892 |
| 33 | 20240305 | 180500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240305 | 180400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240305 | 180300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240305 | 180200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240305 | 180100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240305 | 180000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240305 | 175900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240305 | 175800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240305 | 175700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240305 | 175600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240305 | 175500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240305 | 175400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240305 | 175300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240305 | 175200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240305 | 175100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240305 | 175000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240305 | 174900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240305 | 174800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240305 | 174700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240305 | 174600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240305 | 174500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240305 | 174400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240305 | 174300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240305 | 174200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240305 | 174100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240305 | 174000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240305 | 173900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240305 | 173800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240305 | 173700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240305 | 173600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 2892 |
| 63 | 20240305 | 173500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240305 | 173400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240305 | 173300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240305 | 173200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240305 | 173100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240305 | 173000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240305 | 172900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240305 | 172800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240305 | 172700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240305 | 172600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240305 | 172500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240305 | 172400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240305 | 172300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240305 | 172200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240305 | 172100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240305 | 172000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240305 | 171900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240305 | 171800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240305 | 171700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240305 | 171600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240305 | 171500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240305 | 171400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240305 | 171300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240305 | 171200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240305 | 171100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240305 | 171000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240305 | 170900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240305 | 170800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240305 | 170700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240305 | 170600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 2892 |
| 93 | 20240305 | 170500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240305 | 170400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240305 | 170300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240305 | 170200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240305 | 170100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240305 | 170000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240305 | 165900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240305 | 165800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240305 | 165700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240305 | 165600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240305 | 165500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240305 | 165400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240305 | 165300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240305 | 165200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240305 | 165100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240305 | 165000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240305 | 164900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240305 | 164800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240305 | 164700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240305 | 164600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240305 | 164500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240305 | 164400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240305 | 164300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240305 | 164200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240305 | 164100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240305 | 164000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240305 | 163900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240305 | 163800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240305 | 163700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240305 | 163600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 2892 |
| 123 | 20240305 | 163500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240305 | 163400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240305 | 163300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240305 | 163200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240305 | 163100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240305 | 163000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240305 | 162900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240305 | 162800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240305 | 162700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240305 | 162600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240305 | 162500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240305 | 162400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240305 | 162300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240305 | 162200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240305 | 162100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240305 | 162000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240305 | 161900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240305 | 161800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240305 | 161700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240305 | 161600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240305 | 161500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240305 | 161400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240305 | 161300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240305 | 161200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240305 | 161100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240305 | 161000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240305 | 160900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240305 | 160800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240305 | 160700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240305 | 160600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 2892 |
| 153 | 20240305 | 160500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240305 | 160400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240305 | 160300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240305 | 160200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240305 | 160100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240305 | 160000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240305 | 155900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240305 | 155800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240305 | 155700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240305 | 155600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240305 | 155500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240305 | 155400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240305 | 155300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240305 | 155200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240305 | 155100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240305 | 155000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240305 | 154900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240305 | 154800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240305 | 154700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240305 | 154600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240305 | 154500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240305 | 154400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240305 | 154300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240305 | 154200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240305 | 154100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240305 | 154000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240305 | 153900 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240305 | 153800 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240305 | 153700 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240305 | 153600 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 2892 |
| 183 | 20240305 | 153500 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240305 | 153400 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240305 | 153300 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240305 | 153200 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240305 | 153100 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240305 | 153000 | 4119119000 | 24950 | 24950 | 24950 | 24950 | 2892 |
| 189 | 20240305 | 152900 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20240305 | 152800 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20240305 | 152700 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240305 | 152600 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240305 | 152500 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240305 | 152400 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240305 | 152300 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240305 | 152200 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240305 | 152100 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20240305 | 152000 | 4046963600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20240305 | 151900 | 4046963600 | 24850 | 24850 | 25000 | 24850 | 118 |
| 200 | 20240305 | 151800 | 4044028100 | 24850 | 24900 | 25000 | 24850 | 137 |
| 201 | 20240305 | 151700 | 4040620050 | 24900 | 24950 | 25000 | 24900 | 280 |
| 202 | 20240305 | 151600 | 4033631300 | 24950 | 24950 | 25000 | 24950 | 121 |
| 203 | 20240305 | 151500 | 4030612000 | 25000 | 24950 | 25000 | 24950 | 159 |
| 204 | 20240305 | 151400 | 4026639800 | 25050 | 25000 | 25050 | 24950 | 263 |
| 205 | 20240305 | 151300 | 4020067950 | 24950 | 24950 | 24950 | 24950 | 159 |
| 206 | 20240305 | 151200 | 4016100900 | 25000 | 24950 | 25000 | 24950 | 330 |
| 207 | 20240305 | 151100 | 4007853750 | 24950 | 24950 | 24950 | 24950 | 26 |
| 208 | 20240305 | 151000 | 4007205050 | 24950 | 24950 | 25000 | 24950 | 185 |
| 209 | 20240305 | 150900 | 4002580250 | 25000 | 24950 | 25000 | 24900 | 85 |
| 210 | 20240305 | 150800 | 4000460250 | 25000 | 24900 | 25000 | 24900 | 322 |
| 211 | 20240305 | 150700 | 3992437800 | 24900 | 24800 | 24900 | 24800 | 118 |
| 212 | 20240305 | 150600 | 3989511050 | 24850 | 25000 | 25000 | 24750 | 1088 |
| 213 | 20240305 | 150500 | 3962507250 | 25050 | 24900 | 25050 | 24900 | 267 |
| 214 | 20240305 | 150400 | 3955822950 | 24900 | 24950 | 25050 | 24900 | 728 |
| 215 | 20240305 | 150300 | 3937628250 | 24950 | 24950 | 24950 | 24950 | 133 |
| 216 | 20240305 | 150200 | 3934309900 | 25000 | 25000 | 25000 | 25000 | 204 |
| 217 | 20240305 | 150100 | 3929209900 | 24950 | 24950 | 25000 | 24950 | 91 |
| 218 | 20240305 | 150000 | 3926935900 | 24950 | 25000 | 25000 | 24950 | 37 |
| 219 | 20240305 | 145900 | 3926012650 | 25050 | 25000 | 25050 | 25000 | 507 |
| 220 | 20240305 | 145800 | 3913322000 | 24950 | 25000 | 25050 | 24950 | 147 |
| 221 | 20240305 | 145700 | 3909647200 | 25000 | 25000 | 25000 | 24950 | 316 |
| 222 | 20240305 | 145600 | 3901752050 | 25050 | 25000 | 25050 | 24950 | 436 |
| 223 | 20240305 | 145500 | 3890857100 | 25000 | 25050 | 25050 | 25000 | 880 |
| 224 | 20240305 | 145400 | 3868850500 | 25050 | 24950 | 25050 | 24950 | 521 |
| 225 | 20240305 | 145300 | 3855816500 | 25000 | 24950 | 25000 | 24950 | 384 |
| 226 | 20240305 | 145200 | 3846219750 | 24950 | 24950 | 25000 | 24950 | 199 |
| 227 | 20240305 | 145100 | 3841246950 | 25000 | 25000 | 25050 | 24950 | 403 |
| 228 | 20240305 | 145000 | 3831162500 | 25050 | 25000 | 25050 | 25000 | 206 |
| 229 | 20240305 | 144900 | 3826003400 | 25000 | 25050 | 25050 | 25000 | 160 |
| 230 | 20240305 | 144800 | 3821997300 | 25100 | 25050 | 25100 | 25000 | 373 |
| 231 | 20240305 | 144700 | 3812652850 | 25050 | 25000 | 25050 | 25000 | 259 |
| 232 | 20240305 | 144600 | 3806166050 | 25000 | 25000 | 25050 | 25000 | 167 |
| 233 | 20240305 | 144500 | 3801985650 | 25050 | 25050 | 25050 | 25000 | 378 |
| 234 | 20240305 | 144400 | 3792519850 | 25000 | 25000 | 25000 | 25000 | 28 |
| 235 | 20240305 | 144300 | 3791819850 | 25000 | 25000 | 25050 | 25000 | 185 |
| 236 | 20240305 | 144200 | 3787191250 | 25000 | 25000 | 25000 | 25000 | 337 |
| 237 | 20240305 | 144100 | 3778766250 | 25000 | 25000 | 25050 | 25000 | 596 |
| 238 | 20240305 | 144000 | 3763859900 | 25000 | 25050 | 25100 | 25000 | 155 |
| 239 | 20240305 | 143900 | 3759977150 | 25100 | 25000 | 25100 | 25000 | 481 |
| 240 | 20240305 | 143800 | 3747925700 | 25100 | 25000 | 25100 | 25000 | 442 |
| 241 | 20240305 | 143700 | 3736869800 | 25000 | 25050 | 25100 | 25000 | 340 |
| 242 | 20240305 | 143600 | 3728347800 | 25050 | 25000 | 25050 | 25000 | 377 |
| 243 | 20240305 | 143500 | 3718904700 | 25050 | 25050 | 25050 | 25050 | 120 |
| 244 | 20240305 | 143400 | 3715898700 | 25050 | 25100 | 25100 | 25050 | 350 |
| 245 | 20240305 | 143300 | 3707126450 | 25100 | 25050 | 25100 | 25050 | 414 |
| 246 | 20240305 | 143200 | 3696738350 | 25050 | 25150 | 25150 | 25050 | 798 |
| 247 | 20240305 | 143100 | 3676707050 | 25100 | 25150 | 25200 | 25100 | 408 |
| 248 | 20240305 | 143000 | 3666460000 | 25150 | 25150 | 25150 | 25100 | 449 |
| 249 | 20240305 | 142900 | 3655173400 | 25150 | 25150 | 25200 | 25150 | 209 |
| 250 | 20240305 | 142800 | 3649913150 | 25100 | 25200 | 25200 | 25100 | 322 |
| 251 | 20240305 | 142700 | 3641811850 | 25200 | 25200 | 25200 | 25150 | 512 |
| 252 | 20240305 | 142600 | 3628917000 | 25200 | 25150 | 25200 | 25150 | 218 |
| 253 | 20240305 | 142500 | 3623424600 | 25200 | 25200 | 25200 | 25150 | 438 |
| 254 | 20240305 | 142400 | 3612393000 | 25200 | 25150 | 25200 | 25100 | 207 |
| 255 | 20240305 | 142300 | 3607186900 | 25200 | 25150 | 25200 | 25150 | 177 |
| 256 | 20240305 | 142200 | 3602734450 | 25200 | 25150 | 25200 | 25150 | 387 |
| 257 | 20240305 | 142100 | 3592994200 | 25150 | 25200 | 25200 | 25150 | 190 |
| 258 | 20240305 | 142000 | 3588210650 | 25200 | 25150 | 25200 | 25150 | 118 |
| 259 | 20240305 | 141900 | 3585237250 | 25200 | 25150 | 25200 | 25100 | 352 |
| 260 | 20240305 | 141800 | 3576374850 | 25150 | 25200 | 25200 | 25150 | 489 |
| 261 | 20240305 | 141700 | 3564065300 | 25150 | 25150 | 25200 | 25150 | 333 |
| 262 | 20240305 | 141600 | 3555683700 | 25100 | 25150 | 25200 | 25100 | 358 |
| 263 | 20240305 | 141500 | 3546673550 | 25150 | 25150 | 25150 | 25100 | 271 |
| 264 | 20240305 | 141400 | 3539858650 | 25150 | 25150 | 25150 | 25150 | 201 |
| 265 | 20240305 | 141300 | 3534803500 | 25150 | 25150 | 25200 | 25100 | 914 |
| 266 | 20240305 | 141200 | 3511828200 | 25150 | 25200 | 25200 | 25150 | 200 |
| 267 | 20240305 | 141100 | 3506796550 | 25200 | 25200 | 25200 | 25150 | 223 |
| 268 | 20240305 | 141000 | 3501179050 | 25150 | 25150 | 25150 | 25100 | 378 |
| 269 | 20240305 | 140900 | 3491673100 | 25150 | 25150 | 25150 | 25100 | 132 |
| 270 | 20240305 | 140800 | 3488354050 | 25100 | 25100 | 25150 | 25100 | 601 |
| 271 | 20240305 | 140700 | 3473268700 | 25100 | 24950 | 25100 | 24950 | 1109 |
| 272 | 20240305 | 140600 | 3445525300 | 25000 | 25050 | 25100 | 24950 | 446 |
| 273 | 20240305 | 140500 | 3434366300 | 25100 | 25050 | 25100 | 25050 | 145 |
| 274 | 20240305 | 140400 | 3430731800 | 25100 | 25100 | 25100 | 25050 | 721 |
| 275 | 20240305 | 140300 | 3412635450 | 25150 | 25050 | 25150 | 25050 | 646 |
| 276 | 20240305 | 140200 | 3396418800 | 25050 | 25050 | 25100 | 25050 | 227 |
| 277 | 20240305 | 140100 | 3390722900 | 25050 | 25050 | 25100 | 25050 | 148 |
| 278 | 20240305 | 140000 | 3387008950 | 25050 | 25050 | 25100 | 25000 | 220 |
| 279 | 20240305 | 135900 | 3381492100 | 25100 | 25150 | 25150 | 25050 | 321 |
| 280 | 20240305 | 135800 | 3373425400 | 25100 | 25100 | 25150 | 25100 | 146 |
| 281 | 20240305 | 135700 | 3369759950 | 25100 | 25100 | 25100 | 25050 | 258 |
| 282 | 20240305 | 135600 | 3363286100 | 25050 | 25050 | 25150 | 25050 | 413 |
| 283 | 20240305 | 135500 | 3352907700 | 25050 | 25100 | 25100 | 25050 | 174 |
| 284 | 20240305 | 135400 | 3348542200 | 25100 | 25100 | 25100 | 25050 | 111 |
| 285 | 20240305 | 135300 | 3345756850 | 25100 | 25150 | 25150 | 25100 | 369 |
| 286 | 20240305 | 135200 | 3336490550 | 25100 | 25200 | 25200 | 25050 | 1821 |
| 287 | 20240305 | 135100 | 3290752100 | 25250 | 25200 | 25250 | 25200 | 31 |
| 288 | 20240305 | 135000 | 3289970600 | 25250 | 25200 | 25250 | 25200 | 1080 |
| 289 | 20240305 | 134900 | 3262705850 | 25250 | 25250 | 25250 | 25200 | 595 |
| 290 | 20240305 | 134800 | 3247697850 | 25200 | 25250 | 25300 | 25200 | 137 |
| 291 | 20240305 | 134700 | 3244238900 | 25250 | 25300 | 25300 | 25250 | 3224 |
| 292 | 20240305 | 134600 | 3162821650 | 25300 | 25300 | 25300 | 25250 | 326 |
| 293 | 20240305 | 134500 | 3154575750 | 25250 | 25300 | 25300 | 25250 | 1344 |
| 294 | 20240305 | 134400 | 3120626500 | 25250 | 25200 | 25250 | 25150 | 1619 |
| 295 | 20240305 | 134300 | 3079783500 | 25150 | 25200 | 25200 | 25150 | 1119 |
| 296 | 20240305 | 134200 | 3051585450 | 25200 | 25150 | 25200 | 25100 | 614 |
| 297 | 20240305 | 134100 | 3036138500 | 25150 | 25100 | 25150 | 25100 | 334 |
| 298 | 20240305 | 134000 | 3027744750 | 25100 | 25150 | 25150 | 25050 | 314 |
| 299 | 20240305 | 133900 | 3019852100 | 25150 | 25100 | 25150 | 25100 | 171 |
| 300 | 20240305 | 133800 | 3015552200 | 25150 | 25150 | 25150 | 25100 | 576 |
| 301 | 20240305 | 133700 | 3001069300 | 25150 | 25150 | 25150 | 25100 | 227 |
| 302 | 20240305 | 133600 | 2995361850 | 25150 | 25100 | 25150 | 25100 | 272 |
| 303 | 20240305 | 133500 | 2988533350 | 25050 | 25100 | 25150 | 25050 | 223 |
| 304 | 20240305 | 133400 | 2982938000 | 25100 | 25100 | 25100 | 25050 | 189 |
| 305 | 20240305 | 133300 | 2978197350 | 25100 | 25100 | 25150 | 25050 | 454 |
| 306 | 20240305 | 133200 | 2966802200 | 25100 | 25150 | 25150 | 25100 | 234 |
| 307 | 20240305 | 133100 | 2960923850 | 25150 | 25100 | 25150 | 25100 | 927 |
| 308 | 20240305 | 133000 | 2937613200 | 25100 | 24950 | 25100 | 24950 | 1509 |
| 309 | 20240305 | 132900 | 2899833950 | 24950 | 24950 | 25000 | 24950 | 111 |
| 310 | 20240305 | 132800 | 2897062950 | 24950 | 24950 | 24950 | 24900 | 200 |
| 311 | 20240305 | 132700 | 2892073700 | 24950 | 24950 | 25000 | 24900 | 559 |
| 312 | 20240305 | 132600 | 2878123200 | 24950 | 24950 | 24950 | 24950 | 17 |
| 313 | 20240305 | 132500 | 2877699050 | 24950 | 24950 | 24950 | 24950 | 31 |
| 314 | 20240305 | 132400 | 2876925600 | 24950 | 24950 | 25000 | 24950 | 397 |
| 315 | 20240305 | 132300 | 2867007200 | 24950 | 24950 | 24950 | 24950 | 1 |
| 316 | 20240305 | 132200 | 2866982250 | 24950 | 25000 | 25000 | 24950 | 215 |
| 317 | 20240305 | 132100 | 2861613400 | 25000 | 24950 | 25000 | 24950 | 115 |
| 318 | 20240305 | 132000 | 2858739200 | 25000 | 25000 | 25050 | 25000 | 424 |
| 319 | 20240305 | 131900 | 2848135650 | 25000 | 25050 | 25050 | 25000 | 240 |
| 320 | 20240305 | 131800 | 2842130650 | 25100 | 25050 | 25100 | 25050 | 483 |
| 321 | 20240305 | 131700 | 2830021950 | 25100 | 25100 | 25150 | 25100 | 174 |
| 322 | 20240305 | 131600 | 2825650950 | 25100 | 25100 | 25100 | 25100 | 46 |
| 323 | 20240305 | 131500 | 2824496350 | 25100 | 25100 | 25150 | 25100 | 321 |
| 324 | 20240305 | 131400 | 2816424600 | 25100 | 25100 | 25150 | 25100 | 82 |
| 325 | 20240305 | 131300 | 2814365050 | 25200 | 25150 | 25200 | 25100 | 122 |
| 326 | 20240305 | 131200 | 2811292850 | 25150 | 25050 | 25150 | 25050 | 211 |
| 327 | 20240305 | 131100 | 2805988050 | 25000 | 25100 | 25200 | 25000 | 1394 |
| 328 | 20240305 | 131000 | 2770904350 | 25000 | 25000 | 25150 | 25000 | 1628 |
| 329 | 20240305 | 130900 | 2730072300 | 25000 | 24950 | 25000 | 24950 | 1140 |
| 330 | 20240305 | 130800 | 2701577300 | 24950 | 24950 | 24950 | 24950 | 122 |
| 331 | 20240305 | 130700 | 2698533400 | 24950 | 25000 | 25000 | 24950 | 268 |
| 332 | 20240305 | 130600 | 2691837200 | 24950 | 24900 | 25000 | 24900 | 203 |
| 333 | 20240305 | 130500 | 2686769650 | 24950 | 24950 | 24950 | 24950 | 13 |
| 334 | 20240305 | 130400 | 2686445300 | 24950 | 24950 | 24950 | 24900 | 377 |
| 335 | 20240305 | 130300 | 2677040100 | 24900 | 24900 | 24950 | 24900 | 93 |
| 336 | 20240305 | 130200 | 2674724350 | 24900 | 24850 | 24900 | 24850 | 795 |
| 337 | 20240305 | 130100 | 2654944600 | 24800 | 24900 | 24900 | 24800 | 293 |
| 338 | 20240305 | 130000 | 2647659000 | 24900 | 24800 | 24900 | 24800 | 1229 |
| 339 | 20240305 | 125900 | 2617097600 | 24800 | 24800 | 24850 | 24800 | 114 |
| 340 | 20240305 | 125800 | 2614266350 | 24800 | 24750 | 24800 | 24750 | 216 |
| 341 | 20240305 | 125700 | 2608910900 | 24750 | 24750 | 24750 | 24750 | 22 |
| 342 | 20240305 | 125600 | 2608366400 | 24800 | 24800 | 24800 | 24800 | 16 |
| 343 | 20240305 | 125500 | 2607969600 | 24800 | 24800 | 24850 | 24800 | 249 |
| 344 | 20240305 | 125400 | 2601784850 | 24850 | 24750 | 24850 | 24750 | 42 |
| 345 | 20240305 | 125300 | 2600743100 | 24800 | 24800 | 24800 | 24800 | 98 |
| 346 | 20240305 | 125200 | 2598312700 | 24800 | 24750 | 24800 | 24750 | 282 |
| 347 | 20240305 | 125100 | 2591324950 | 24750 | 24800 | 24800 | 24750 | 351 |
| 348 | 20240305 | 125000 | 2582620700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 349 | 20240305 | 124900 | 2582620700 | 24850 | 24800 | 24850 | 24800 | 309 |
| 350 | 20240305 | 124800 | 2574947900 | 24800 | 24800 | 24850 | 24800 | 102 |
| 351 | 20240305 | 124700 | 2572414750 | 24800 | 24800 | 24850 | 24800 | 205 |
| 352 | 20240305 | 124600 | 2567321200 | 24800 | 24800 | 24800 | 24800 | 44 |
| 353 | 20240305 | 124500 | 2566230000 | 24850 | 24850 | 24850 | 24850 | 5 |
| 354 | 20240305 | 124400 | 2566105750 | 24850 | 24850 | 24850 | 24850 | 263 |
| 355 | 20240305 | 124300 | 2559570200 | 24850 | 24850 | 24850 | 24850 | 83 |
| 356 | 20240305 | 124200 | 2557507650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 357 | 20240305 | 124100 | 2557507650 | 24850 | 24850 | 24900 | 24850 | 302 |
| 358 | 20240305 | 124000 | 2549993350 | 24800 | 24800 | 24800 | 24800 | 87 |
| 359 | 20240305 | 123900 | 2547835750 | 24850 | 24800 | 24850 | 24800 | 58 |
| 360 | 20240305 | 123800 | 2546395550 | 24850 | 24850 | 24850 | 24850 | 191 |
| 361 | 20240305 | 123700 | 2541649200 | 24800 | 24850 | 24850 | 24800 | 164 |
| 362 | 20240305 | 123600 | 2537578400 | 24800 | 24800 | 24800 | 24800 | 99 |
| 363 | 20240305 | 123500 | 2535123200 | 24800 | 24800 | 24800 | 24800 | 101 |
| 364 | 20240305 | 123400 | 2532618400 | 24800 | 24850 | 24850 | 24800 | 197 |
| 365 | 20240305 | 123300 | 2527723200 | 24850 | 24850 | 24850 | 24800 | 9 |
| 366 | 20240305 | 123200 | 2527499800 | 24850 | 24800 | 24850 | 24800 | 356 |
| 367 | 20240305 | 123100 | 2518668400 | 24850 | 24850 | 24850 | 24850 | 25 |
| 368 | 20240305 | 123000 | 2518047150 | 24900 | 24850 | 24900 | 24850 | 122 |
| 369 | 20240305 | 122900 | 2515011450 | 24850 | 24800 | 24850 | 24750 | 512 |
| 370 | 20240305 | 122800 | 2502304350 | 24750 | 24750 | 24750 | 24750 | 25 |
| 371 | 20240305 | 122700 | 2501685600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 372 | 20240305 | 122600 | 2501685600 | 24800 | 24800 | 24800 | 24800 | 262 |
| 373 | 20240305 | 122500 | 2495188000 | 24750 | 24750 | 24750 | 24750 | 183 |
| 374 | 20240305 | 122400 | 2490658750 | 24750 | 24750 | 24750 | 24750 | 11 |
| 375 | 20240305 | 122300 | 2490386500 | 24750 | 24750 | 24750 | 24750 | 80 |
| 376 | 20240305 | 122200 | 2488406500 | 24750 | 24750 | 24750 | 24750 | 1 |
| 377 | 20240305 | 122100 | 2488381750 | 24800 | 24800 | 24800 | 24800 | 191 |
| 378 | 20240305 | 122000 | 2483644950 | 24700 | 24700 | 24700 | 24700 | 152 |
| 379 | 20240305 | 121900 | 2479890550 | 24700 | 24700 | 24850 | 24700 | 535 |
| 380 | 20240305 | 121800 | 2466665400 | 24850 | 24850 | 24850 | 24700 | 222 |
| 381 | 20240305 | 121700 | 2461149150 | 24800 | 24800 | 24800 | 24800 | 20 |
| 382 | 20240305 | 121600 | 2460653150 | 24700 | 24800 | 24800 | 24700 | 73 |
| 383 | 20240305 | 121500 | 2458842850 | 24800 | 24800 | 24800 | 24800 | 194 |
| 384 | 20240305 | 121400 | 2454031650 | 24800 | 24800 | 24800 | 24700 | 804 |
| 385 | 20240305 | 121300 | 2434172450 | 24700 | 24700 | 24700 | 24700 | 5 |
| 386 | 20240305 | 121200 | 2434048950 | 24700 | 24700 | 24850 | 24700 | 315 |
| 387 | 20240305 | 121100 | 2426232650 | 24750 | 24800 | 24800 | 24750 | 4 |
| 388 | 20240305 | 121000 | 2426133600 | 24800 | 24750 | 24800 | 24750 | 24 |
| 389 | 20240305 | 120900 | 2425538850 | 24750 | 24750 | 24750 | 24750 | 433 |
| 390 | 20240305 | 120800 | 2414822100 | 24750 | 24750 | 24750 | 24750 | 123 |
| 391 | 20240305 | 120700 | 2411777850 | 24750 | 24750 | 24800 | 24750 | 62 |
| 392 | 20240305 | 120600 | 2410243300 | 24750 | 24750 | 24750 | 24750 | 192 |
| 393 | 20240305 | 120500 | 2405491300 | 24750 | 24750 | 24750 | 24750 | 72 |
| 394 | 20240305 | 120400 | 2403709300 | 24750 | 24700 | 24750 | 24650 | 290 |
| 395 | 20240305 | 120300 | 2396553700 | 24750 | 24700 | 24750 | 24650 | 282 |
| 396 | 20240305 | 120200 | 2389579500 | 24700 | 24700 | 24700 | 24700 | 50 |
| 397 | 20240305 | 120100 | 2388344500 | 24750 | 24700 | 24750 | 24700 | 184 |
| 398 | 20240305 | 120000 | 2383796150 | 24700 | 24650 | 24750 | 24650 | 293 |
| 399 | 20240305 | 115900 | 2376550250 | 24700 | 24750 | 24800 | 24700 | 671 |
| 400 | 20240305 | 115800 | 2359965650 | 24700 | 24800 | 24850 | 24700 | 269 |
| 401 | 20240305 | 115700 | 2353291350 | 24700 | 24750 | 24750 | 24700 | 44 |
| 402 | 20240305 | 115600 | 2352203600 | 24700 | 24800 | 24800 | 24700 | 3 |
| 403 | 20240305 | 115500 | 2352129400 | 24750 | 24800 | 24850 | 24750 | 196 |
| 404 | 20240305 | 115400 | 2347268700 | 24800 | 24800 | 24800 | 24800 | 71 |
| 405 | 20240305 | 115300 | 2345507900 | 24800 | 24800 | 24800 | 24800 | 1 |
| 406 | 20240305 | 115200 | 2345483100 | 24850 | 24700 | 24850 | 24700 | 580 |
| 407 | 20240305 | 115100 | 2331078800 | 24700 | 24800 | 24800 | 24700 | 653 |
| 408 | 20240305 | 115000 | 2314936850 | 24800 | 24800 | 24850 | 24800 | 123 |
| 409 | 20240305 | 114900 | 2311882850 | 24800 | 24800 | 24800 | 24750 | 266 |
| 410 | 20240305 | 114800 | 2305286200 | 24800 | 24850 | 24850 | 24800 | 34 |
| 411 | 20240305 | 114700 | 2304442900 | 24850 | 24850 | 24850 | 24850 | 71 |
| 412 | 20240305 | 114600 | 2302678550 | 24850 | 24850 | 24900 | 24850 | 214 |
| 413 | 20240305 | 114500 | 2297350600 | 24850 | 24850 | 24850 | 24850 | 70 |
| 414 | 20240305 | 114400 | 2295611100 | 24900 | 24850 | 24900 | 24850 | 138 |
| 415 | 20240305 | 114300 | 2292181750 | 24850 | 24800 | 24900 | 24800 | 182 |
| 416 | 20240305 | 114200 | 2287659950 | 24850 | 24850 | 24900 | 24850 | 166 |
| 417 | 20240305 | 114100 | 2283534350 | 24850 | 24850 | 24900 | 24850 | 31 |
| 418 | 20240305 | 114000 | 2282763800 | 24850 | 24850 | 24850 | 24850 | 131 |
| 419 | 20240305 | 113900 | 2279508450 | 24800 | 24850 | 24850 | 24800 | 67 |
| 420 | 20240305 | 113800 | 2277844900 | 24850 | 24900 | 24900 | 24850 | 49 |
| 421 | 20240305 | 113700 | 2276627000 | 24900 | 24850 | 24900 | 24800 | 333 |
| 422 | 20240305 | 113600 | 2268342600 | 24850 | 24800 | 24850 | 24800 | 326 |
| 423 | 20240305 | 113500 | 2260256500 | 24850 | 24800 | 24850 | 24800 | 274 |
| 424 | 20240305 | 113400 | 2253461250 | 24800 | 24750 | 24800 | 24750 | 487 |
| 425 | 20240305 | 113300 | 2241386600 | 24800 | 24800 | 24800 | 24800 | 85 |
| 426 | 20240305 | 113200 | 2239278600 | 24750 | 24850 | 24850 | 24750 | 781 |
| 427 | 20240305 | 113100 | 2219925550 | 24800 | 24900 | 24900 | 24800 | 124 |
| 428 | 20240305 | 113000 | 2216847950 | 24850 | 24900 | 24900 | 24850 | 174 |
| 429 | 20240305 | 112900 | 2212517150 | 24850 | 24800 | 24900 | 24700 | 1577 |
| 430 | 20240305 | 112800 | 2173429950 | 24750 | 24900 | 24900 | 24750 | 4117 |
| 431 | 20240305 | 112700 | 2071216300 | 24900 | 24950 | 24950 | 24900 | 468 |
| 432 | 20240305 | 112600 | 2059547350 | 24950 | 24950 | 24950 | 24950 | 717 |
| 433 | 20240305 | 112500 | 2041658200 | 25000 | 24950 | 25000 | 24950 | 237 |
| 434 | 20240305 | 112400 | 2035740950 | 25000 | 24950 | 25000 | 24900 | 570 |
| 435 | 20240305 | 112300 | 2021508600 | 24900 | 25000 | 25000 | 24900 | 743 |
| 436 | 20240305 | 112200 | 2002965650 | 25000 | 25250 | 25300 | 24950 | 2090 |
| 437 | 20240305 | 112100 | 1950409900 | 25300 | 25250 | 25300 | 25200 | 1074 |
| 438 | 20240305 | 112000 | 1923288800 | 25250 | 25150 | 25250 | 25150 | 2097 |
| 439 | 20240305 | 111900 | 1870445750 | 25150 | 25100 | 25200 | 25100 | 2088 |
| 440 | 20240305 | 111800 | 1817931900 | 25150 | 25100 | 25150 | 25100 | 394 |
| 441 | 20240305 | 111700 | 1808035000 | 25100 | 25100 | 25150 | 25050 | 770 |
| 442 | 20240305 | 111600 | 1788707400 | 25150 | 25100 | 25150 | 25050 | 1445 |
| 443 | 20240305 | 111500 | 1752418400 | 25050 | 25050 | 25150 | 25050 | 2536 |
| 444 | 20240305 | 111400 | 1688801400 | 25000 | 25000 | 25050 | 25000 | 1787 |
| 445 | 20240305 | 111300 | 1644097350 | 25000 | 24950 | 25000 | 24950 | 2126 |
| 446 | 20240305 | 111200 | 1590984750 | 24950 | 25050 | 25100 | 24950 | 443 |
| 447 | 20240305 | 111100 | 1579908550 | 25100 | 24850 | 25100 | 24850 | 13738 |
| 448 | 20240305 | 111000 | 1236982150 | 24850 | 24750 | 24850 | 24750 | 1153 |
| 449 | 20240305 | 110900 | 1208391000 | 24750 | 24750 | 24800 | 24750 | 2146 |
| 450 | 20240305 | 110800 | 1155217400 | 24750 | 24700 | 24750 | 24650 | 1811 |
| 451 | 20240305 | 110700 | 1110492050 | 24700 | 24650 | 24700 | 24650 | 894 |
| 452 | 20240305 | 110600 | 1088448750 | 24650 | 24600 | 24650 | 24600 | 814 |
| 453 | 20240305 | 110500 | 1068398750 | 24600 | 24600 | 24650 | 24550 | 509 |
| 454 | 20240305 | 110400 | 1055876100 | 24650 | 24650 | 24700 | 24600 | 965 |
| 455 | 20240305 | 110300 | 1032095800 | 24650 | 24650 | 24750 | 24650 | 1196 |
| 456 | 20240305 | 110200 | 1002591150 | 24700 | 24650 | 24750 | 24650 | 1046 |
| 457 | 20240305 | 110100 | 976747500 | 24700 | 24600 | 24700 | 24550 | 2388 |
| 458 | 20240305 | 110000 | 917963150 | 24600 | 24550 | 24600 | 24550 | 1004 |
| 459 | 20240305 | 105900 | 893291400 | 24600 | 24550 | 24650 | 24500 | 3960 |
| 460 | 20240305 | 105800 | 795916950 | 24550 | 24500 | 24550 | 24500 | 409 |
| 461 | 20240305 | 105700 | 785877250 | 24550 | 24500 | 24550 | 24450 | 2066 |
| 462 | 20240305 | 105600 | 735287300 | 24500 | 24400 | 24500 | 24350 | 1378 |
| 463 | 20240305 | 105500 | 701629250 | 24400 | 24350 | 24400 | 24300 | 2250 |
| 464 | 20240305 | 105400 | 646804700 | 24300 | 24400 | 24400 | 24300 | 724 |
| 465 | 20240305 | 105300 | 629153100 | 24400 | 24350 | 24400 | 24350 | 902 |
| 466 | 20240305 | 105200 | 607172100 | 24350 | 24300 | 24350 | 24300 | 470 |
| 467 | 20240305 | 105100 | 595747100 | 24300 | 24150 | 24300 | 24150 | 396 |
| 468 | 20240305 | 105000 | 586144950 | 24200 | 24200 | 24200 | 24200 | 156 |
| 469 | 20240305 | 104900 | 582369750 | 24250 | 24200 | 24250 | 24200 | 199 |
| 470 | 20240305 | 104800 | 577550350 | 24200 | 24200 | 24200 | 24150 | 307 |
| 471 | 20240305 | 104700 | 570127600 | 24200 | 24250 | 24250 | 24200 | 11 |
| 472 | 20240305 | 104600 | 569860900 | 24250 | 24250 | 24250 | 24250 | 74 |
| 473 | 20240305 | 104500 | 568066400 | 24250 | 24250 | 24250 | 24250 | 203 |
| 474 | 20240305 | 104400 | 563143650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 475 | 20240305 | 104300 | 563143650 | 24250 | 24250 | 24300 | 24200 | 287 |
| 476 | 20240305 | 104200 | 556181700 | 24250 | 24200 | 24250 | 24200 | 156 |
| 477 | 20240305 | 104100 | 552401250 | 24200 | 24200 | 24200 | 24200 | 7 |
| 478 | 20240305 | 104000 | 552231850 | 24200 | 24200 | 24200 | 24200 | 185 |
| 479 | 20240305 | 103900 | 547754850 | 24200 | 24200 | 24200 | 24200 | 61 |
| 480 | 20240305 | 103800 | 546278650 | 24200 | 24250 | 24250 | 24200 | 240 |
| 481 | 20240305 | 103700 | 540463800 | 24250 | 24200 | 24250 | 24200 | 404 |
| 482 | 20240305 | 103600 | 530670650 | 24200 | 24200 | 24250 | 24200 | 556 |
| 483 | 20240305 | 103500 | 517213950 | 24250 | 24250 | 24300 | 24200 | 702 |
| 484 | 20240305 | 103400 | 500179800 | 24300 | 24250 | 24300 | 24250 | 990 |
| 485 | 20240305 | 103300 | 476124050 | 24250 | 24200 | 24250 | 24200 | 652 |
| 486 | 20240305 | 103200 | 460329750 | 24200 | 24150 | 24200 | 24150 | 1909 |
| 487 | 20240305 | 103100 | 414220100 | 24150 | 24150 | 24150 | 24100 | 668 |
| 488 | 20240305 | 103000 | 398088050 | 24100 | 24100 | 24100 | 24100 | 72 |
| 489 | 20240305 | 102900 | 396352850 | 24100 | 24100 | 24100 | 24100 | 70 |
| 490 | 20240305 | 102800 | 394665850 | 24050 | 24100 | 24150 | 24050 | 61 |
| 491 | 20240305 | 102700 | 393196650 | 24100 | 24100 | 24150 | 24100 | 560 |
| 492 | 20240305 | 102600 | 379700450 | 24050 | 24050 | 24050 | 24050 | 24 |
| 493 | 20240305 | 102500 | 379123250 | 24050 | 24050 | 24050 | 24050 | 172 |
| 494 | 20240305 | 102400 | 374986650 | 24000 | 24000 | 24000 | 24000 | 512 |
| 495 | 20240305 | 102300 | 362698650 | 24000 | 24000 | 24000 | 24000 | 10 |
| 496 | 20240305 | 102200 | 362458650 | 24000 | 24000 | 24000 | 24000 | 66 |
| 497 | 20240305 | 102100 | 360874650 | 23950 | 23950 | 23950 | 23950 | 553 |
| 498 | 20240305 | 102000 | 347630300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 499 | 20240305 | 101900 | 347630300 | 23950 | 23950 | 23950 | 23950 | 1140 |
| 500 | 20240305 | 101800 | 320327300 | 23900 | 23900 | 23900 | 23900 | 373 |
| 501 | 20240305 | 101700 | 311412600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 502 | 20240305 | 101600 | 311412600 | 23950 | 23950 | 23950 | 23950 | 128 |
| 503 | 20240305 | 101500 | 308347000 | 23950 | 23950 | 23950 | 23950 | 500 |
| 504 | 20240305 | 101400 | 296372000 | 23950 | 23950 | 23950 | 23900 | 33 |
| 505 | 20240305 | 101300 | 295582150 | 23950 | 23900 | 23950 | 23900 | 82 |
| 506 | 20240305 | 101200 | 293621850 | 23900 | 23850 | 23900 | 23850 | 457 |
| 507 | 20240305 | 101100 | 282722150 | 23850 | 23850 | 23850 | 23850 | 8 |
| 508 | 20240305 | 101000 | 282531350 | 23850 | 23850 | 23850 | 23850 | 6 |
| 509 | 20240305 | 100900 | 282388250 | 23850 | 23850 | 23850 | 23850 | 127 |
| 510 | 20240305 | 100800 | 279359300 | 23800 | 23800 | 23800 | 23800 | 228 |
| 511 | 20240305 | 100700 | 273932900 | 23800 | 23800 | 23800 | 23800 | 1 |
| 512 | 20240305 | 100600 | 273909100 | 23800 | 23800 | 23800 | 23800 | 147 |
| 513 | 20240305 | 100500 | 270410500 | 23800 | 23800 | 23800 | 23800 | 71 |
| 514 | 20240305 | 100400 | 268720700 | 23800 | 23800 | 23800 | 23800 | 205 |
| 515 | 20240305 | 100300 | 263841700 | 23800 | 23800 | 23800 | 23800 | 400 |
| 516 | 20240305 | 100200 | 254321700 | 23800 | 23800 | 23800 | 23800 | 5 |
| 517 | 20240305 | 100100 | 254202700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 518 | 20240305 | 100000 | 254202700 | 23800 | 23800 | 23800 | 23800 | 229 |
| 519 | 20240305 | 095900 | 248752500 | 23750 | 23750 | 23750 | 23750 | 84 |
| 520 | 20240305 | 095800 | 246757500 | 23750 | 23800 | 23800 | 23750 | 34 |
| 521 | 20240305 | 095700 | 245948850 | 23750 | 23750 | 23750 | 23750 | 139 |
| 522 | 20240305 | 095600 | 242647600 | 23750 | 23750 | 23750 | 23750 | 225 |
| 523 | 20240305 | 095500 | 237303850 | 23750 | 23750 | 23750 | 23750 | 1 |
| 524 | 20240305 | 095400 | 237280100 | 23700 | 23750 | 23750 | 23700 | 40 |
| 525 | 20240305 | 095300 | 236331100 | 23750 | 23750 | 23750 | 23750 | 27 |
| 526 | 20240305 | 095200 | 235689850 | 23750 | 23700 | 23750 | 23700 | 51 |
| 527 | 20240305 | 095100 | 234479600 | 23700 | 23700 | 23700 | 23700 | 27 |
| 528 | 20240305 | 095000 | 233839700 | 23700 | 23700 | 23700 | 23700 | 167 |
| 529 | 20240305 | 094900 | 229881800 | 23700 | 23700 | 23700 | 23650 | 275 |
| 530 | 20240305 | 094800 | 223372950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 531 | 20240305 | 094700 | 223372950 | 23700 | 23700 | 23700 | 23700 | 12 |
| 532 | 20240305 | 094600 | 223088550 | 23700 | 23700 | 23700 | 23700 | 2 |
| 533 | 20240305 | 094500 | 223041150 | 23700 | 23700 | 23700 | 23700 | 31 |
| 534 | 20240305 | 094400 | 222306450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 535 | 20240305 | 094300 | 222306450 | 23700 | 23700 | 23700 | 23700 | 421 |
| 536 | 20240305 | 094200 | 212328750 | 23750 | 23750 | 23750 | 23750 | 200 |
| 537 | 20240305 | 094100 | 207578750 | 23750 | 23800 | 23800 | 23750 | 193 |
| 538 | 20240305 | 094000 | 202992250 | 23750 | 23750 | 23750 | 23750 | 50 |
| 539 | 20240305 | 093900 | 201804750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 540 | 20240305 | 093800 | 201804750 | 23700 | 23700 | 23700 | 23700 | 20 |
| 541 | 20240305 | 093700 | 201330750 | 23750 | 23700 | 23750 | 23700 | 111 |
| 542 | 20240305 | 093600 | 198694800 | 23700 | 23650 | 23700 | 23650 | 418 |
| 543 | 20240305 | 093500 | 188789200 | 23650 | 23650 | 23650 | 23650 | 131 |
| 544 | 20240305 | 093400 | 185691050 | 23650 | 23700 | 23700 | 23650 | 42 |
| 545 | 20240305 | 093300 | 184697650 | 23700 | 23600 | 23700 | 23600 | 8 |
| 546 | 20240305 | 093200 | 184508150 | 23600 | 23600 | 23600 | 23600 | 6 |
| 547 | 20240305 | 093100 | 184366550 | 23600 | 23600 | 23700 | 23600 | 63 |
| 548 | 20240305 | 093000 | 182879650 | 23650 | 23550 | 23650 | 23550 | 563 |
| 549 | 20240305 | 092900 | 169602950 | 23550 | 23550 | 23550 | 23550 | 100 |
| 550 | 20240305 | 092800 | 167247950 | 23550 | 23500 | 23550 | 23500 | 49 |
| 551 | 20240305 | 092700 | 166095000 | 23500 | 23500 | 23500 | 23500 | 125 |
| 552 | 20240305 | 092600 | 163157500 | 23500 | 23500 | 23500 | 23500 | 165 |
| 553 | 20240305 | 092500 | 159280000 | 23500 | 23500 | 23500 | 23500 | 1 |
| 554 | 20240305 | 092400 | 159256500 | 23500 | 23500 | 23500 | 23500 | 560 |
| 555 | 20240305 | 092300 | 146096500 | 23500 | 23550 | 23550 | 23450 | 1588 |
| 556 | 20240305 | 092200 | 108804400 | 23550 | 23550 | 23550 | 23550 | 95 |
| 557 | 20240305 | 092100 | 106567150 | 23600 | 23600 | 23600 | 23600 | 2 |
| 558 | 20240305 | 092000 | 106519950 | 23600 | 23600 | 23600 | 23600 | 10 |
| 559 | 20240305 | 091900 | 106283950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 560 | 20240305 | 091800 | 106283950 | 23600 | 23600 | 23600 | 23600 | 2 |
| 561 | 20240305 | 091700 | 106236750 | 23600 | 23500 | 23600 | 23500 | 5 |
| 562 | 20240305 | 091600 | 106119150 | 23500 | 23500 | 23500 | 23500 | 19 |
| 563 | 20240305 | 091500 | 105672650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 564 | 20240305 | 091400 | 105672650 | 23500 | 23500 | 23500 | 23500 | 124 |
| 565 | 20240305 | 091300 | 102758650 | 23450 | 23450 | 23450 | 23450 | 106 |
| 566 | 20240305 | 091200 | 100272950 | 23450 | 23500 | 23500 | 23450 | 944 |
| 567 | 20240305 | 091100 | 78128400 | 23500 | 23450 | 23500 | 23450 | 72 |
| 568 | 20240305 | 091000 | 76436900 | 23450 | 23500 | 23500 | 23450 | 8 |
| 569 | 20240305 | 090900 | 76249250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 570 | 20240305 | 090800 | 76249250 | 23500 | 23500 | 23500 | 23500 | 265 |
| 571 | 20240305 | 090700 | 70021750 | 23500 | 23500 | 23500 | 23500 | 273 |
| 572 | 20240305 | 090600 | 63606250 | 23550 | 23500 | 23550 | 23500 | 71 |
| 573 | 20240305 | 090500 | 61936350 | 23500 | 23450 | 23500 | 23450 | 87 |
| 574 | 20240305 | 090400 | 59893350 | 23450 | 23450 | 23500 | 23450 | 737 |
| 575 | 20240305 | 090300 | 42585450 | 23500 | 23500 | 23500 | 23500 | 130 |
| 576 | 20240305 | 090200 | 39530450 | 23500 | 23450 | 23500 | 23400 | 317 |
| 577 | 20240305 | 090100 | 32096250 | 23450 | 23500 | 23500 | 23400 | 474 |
| 578 | 20240305 | 090000 | 20991700 | 23500 | 23600 | 23600 | 23500 | 891 |