32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 10835 |
| 3 | 20240306 | 185100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240306 | 185000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240306 | 184900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240306 | 184800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240306 | 184700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240306 | 184600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240306 | 184500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240306 | 184400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240306 | 184300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240306 | 184200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240306 | 184100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240306 | 184000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240306 | 183900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240306 | 183800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240306 | 183700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240306 | 183600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240306 | 183500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240306 | 183400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240306 | 183300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240306 | 183200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240306 | 183100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240306 | 183000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240306 | 182900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240306 | 182800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240306 | 182700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240306 | 182600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240306 | 182500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240306 | 182400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240306 | 182300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240306 | 182200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 10835 |
| 33 | 20240306 | 182100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240306 | 182000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240306 | 181900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240306 | 181800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240306 | 181700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240306 | 181600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240306 | 181500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240306 | 181400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240306 | 181300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240306 | 181200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240306 | 181100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240306 | 181000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240306 | 180900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240306 | 180800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240306 | 180700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240306 | 180600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240306 | 180500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240306 | 180400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240306 | 180300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240306 | 180200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240306 | 180100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240306 | 180000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240306 | 175900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240306 | 175800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240306 | 175700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240306 | 175600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240306 | 175500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240306 | 175400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240306 | 175300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240306 | 175200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 10835 |
| 63 | 20240306 | 175100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240306 | 175000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240306 | 174900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240306 | 174800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240306 | 174700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240306 | 174600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240306 | 174500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240306 | 174400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240306 | 174300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240306 | 174200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240306 | 174100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240306 | 174000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240306 | 173900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240306 | 173800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240306 | 173700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240306 | 173600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240306 | 173500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240306 | 173400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240306 | 173300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240306 | 173200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240306 | 173100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240306 | 173000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240306 | 172900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240306 | 172800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240306 | 172700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240306 | 172600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240306 | 172500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240306 | 172400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240306 | 172300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240306 | 172200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 10835 |
| 93 | 20240306 | 172100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240306 | 172000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240306 | 171900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240306 | 171800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240306 | 171700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240306 | 171600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240306 | 171500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240306 | 171400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240306 | 171300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240306 | 171200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240306 | 171100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240306 | 171000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240306 | 170900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240306 | 170800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240306 | 170700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240306 | 170600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240306 | 170500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240306 | 170400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240306 | 170300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240306 | 170200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240306 | 170100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240306 | 170000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240306 | 165900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240306 | 165800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240306 | 165700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240306 | 165600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240306 | 165500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240306 | 165400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240306 | 165300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240306 | 165200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 10835 |
| 123 | 20240306 | 165100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240306 | 165000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240306 | 164900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240306 | 164800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240306 | 164700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240306 | 164600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240306 | 164500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240306 | 164400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240306 | 164300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240306 | 164200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240306 | 164100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240306 | 164000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240306 | 163900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240306 | 163800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240306 | 163700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240306 | 163600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240306 | 163500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240306 | 163400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240306 | 163300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240306 | 163200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240306 | 163100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240306 | 163000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240306 | 162900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240306 | 162800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240306 | 162700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240306 | 162600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240306 | 162500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240306 | 162400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240306 | 162300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240306 | 162200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 10835 |
| 153 | 20240306 | 162100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240306 | 162000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240306 | 161900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240306 | 161800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240306 | 161700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240306 | 161600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240306 | 161500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240306 | 161400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240306 | 161300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240306 | 161200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240306 | 161100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240306 | 161000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240306 | 160900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240306 | 160800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240306 | 160700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240306 | 160600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240306 | 160500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240306 | 160400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240306 | 160300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240306 | 160200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240306 | 160100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240306 | 160000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240306 | 155900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240306 | 155800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240306 | 155700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240306 | 155600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240306 | 155500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240306 | 155400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240306 | 155300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240306 | 155200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 10835 |
| 183 | 20240306 | 155100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240306 | 155000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240306 | 154900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240306 | 154800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240306 | 154700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240306 | 154600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240306 | 154500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240306 | 154400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240306 | 154300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240306 | 154200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240306 | 154100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240306 | 154000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240306 | 153900 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240306 | 153800 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240306 | 153700 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240306 | 153600 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240306 | 153500 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240306 | 153400 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240306 | 153300 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240306 | 153200 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240306 | 153100 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240306 | 153000 | 7976015400 | 24150 | 24150 | 24150 | 24150 | 10835 |
| 205 | 20240306 | 152900 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20240306 | 152800 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20240306 | 152700 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20240306 | 152600 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20240306 | 152500 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20240306 | 152400 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20240306 | 152300 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20240306 | 152200 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 213 | 20240306 | 152100 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20240306 | 152000 | 7714350150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20240306 | 151900 | 7714350150 | 24250 | 24200 | 24250 | 24200 | 1240 |
| 216 | 20240306 | 151800 | 7684329400 | 24200 | 24250 | 24250 | 24200 | 1459 |
| 217 | 20240306 | 151700 | 7649021350 | 24200 | 24250 | 24250 | 24200 | 1679 |
| 218 | 20240306 | 151600 | 7608389450 | 24200 | 24250 | 24250 | 24200 | 754 |
| 219 | 20240306 | 151500 | 7590129400 | 24250 | 24200 | 24250 | 24150 | 241 |
| 220 | 20240306 | 151400 | 7584296000 | 24200 | 24200 | 24200 | 24150 | 2495 |
| 221 | 20240306 | 151300 | 7523920100 | 24200 | 24200 | 24200 | 24150 | 1006 |
| 222 | 20240306 | 151200 | 7499578400 | 24200 | 24200 | 24250 | 24200 | 8511 |
| 223 | 20240306 | 151100 | 7293524650 | 24200 | 24200 | 24200 | 24150 | 958 |
| 224 | 20240306 | 151000 | 7270341300 | 24150 | 24200 | 24200 | 24150 | 683 |
| 225 | 20240306 | 150900 | 7253825400 | 24200 | 24200 | 24200 | 24150 | 887 |
| 226 | 20240306 | 150800 | 7232362500 | 24200 | 24200 | 24200 | 24150 | 227 |
| 227 | 20240306 | 150700 | 7226871600 | 24150 | 24200 | 24200 | 24150 | 276 |
| 228 | 20240306 | 150600 | 7220205650 | 24150 | 24150 | 24200 | 24150 | 345 |
| 229 | 20240306 | 150500 | 7211870800 | 24150 | 24200 | 24200 | 24150 | 2643 |
| 230 | 20240306 | 150400 | 7148017700 | 24200 | 24150 | 24200 | 24150 | 3125 |
| 231 | 20240306 | 150300 | 7072413750 | 24150 | 24200 | 24200 | 24150 | 78 |
| 232 | 20240306 | 150200 | 7070527400 | 24200 | 24200 | 24200 | 24150 | 499 |
| 233 | 20240306 | 150100 | 7058467600 | 24150 | 24200 | 24200 | 24150 | 370 |
| 234 | 20240306 | 150000 | 7049530850 | 24200 | 24200 | 24200 | 24150 | 293 |
| 235 | 20240306 | 145900 | 7042446300 | 24200 | 24200 | 24200 | 24150 | 257 |
| 236 | 20240306 | 145800 | 7036233500 | 24200 | 24200 | 24250 | 24200 | 496 |
| 237 | 20240306 | 145700 | 7024229750 | 24200 | 24200 | 24200 | 24150 | 660 |
| 238 | 20240306 | 145600 | 7008264700 | 24200 | 24250 | 24250 | 24150 | 2246 |
| 239 | 20240306 | 145500 | 6953900900 | 24200 | 24200 | 24250 | 24200 | 59 |
| 240 | 20240306 | 145400 | 6952470500 | 24200 | 24200 | 24250 | 24200 | 2245 |
| 241 | 20240306 | 145300 | 6898141400 | 24200 | 24200 | 24200 | 24150 | 2218 |
| 242 | 20240306 | 145200 | 6844481300 | 24200 | 24150 | 24200 | 24150 | 407 |
| 243 | 20240306 | 145100 | 6834636850 | 24200 | 24200 | 24200 | 24150 | 122 |
| 244 | 20240306 | 145000 | 6831689750 | 24200 | 24200 | 24200 | 24150 | 195 |
| 245 | 20240306 | 144900 | 6826972250 | 24200 | 24200 | 24200 | 24150 | 11592 |
| 246 | 20240306 | 144800 | 6546549350 | 24200 | 24250 | 24250 | 24200 | 902 |
| 247 | 20240306 | 144700 | 6524720650 | 24250 | 24300 | 24300 | 24200 | 4368 |
| 248 | 20240306 | 144600 | 6418797350 | 24300 | 24300 | 24300 | 24300 | 51 |
| 249 | 20240306 | 144500 | 6417558050 | 24300 | 24300 | 24300 | 24250 | 923 |
| 250 | 20240306 | 144400 | 6395173050 | 24300 | 24300 | 24300 | 24300 | 223 |
| 251 | 20240306 | 144300 | 6389754150 | 24250 | 24250 | 24300 | 24250 | 465 |
| 252 | 20240306 | 144200 | 6378477600 | 24250 | 24250 | 24250 | 24250 | 24 |
| 253 | 20240306 | 144100 | 6377895600 | 24250 | 24300 | 24300 | 24250 | 485 |
| 254 | 20240306 | 144000 | 6366122350 | 24300 | 24300 | 24300 | 24250 | 136 |
| 255 | 20240306 | 143900 | 6362818350 | 24300 | 24300 | 24300 | 24250 | 215 |
| 256 | 20240306 | 143800 | 6357597450 | 24300 | 24300 | 24300 | 24250 | 420 |
| 257 | 20240306 | 143700 | 6347411750 | 24300 | 24300 | 24300 | 24300 | 100 |
| 258 | 20240306 | 143600 | 6344981750 | 24300 | 24300 | 24300 | 24250 | 80 |
| 259 | 20240306 | 143500 | 6343039750 | 24300 | 24300 | 24300 | 24300 | 490 |
| 260 | 20240306 | 143400 | 6331132750 | 24300 | 24300 | 24300 | 24250 | 239 |
| 261 | 20240306 | 143300 | 6325334600 | 24300 | 24300 | 24300 | 24300 | 7 |
| 262 | 20240306 | 143200 | 6325164500 | 24300 | 24250 | 24300 | 24250 | 528 |
| 263 | 20240306 | 143100 | 6312358750 | 24250 | 24200 | 24300 | 24200 | 1026 |
| 264 | 20240306 | 143000 | 6287491000 | 24250 | 24250 | 24250 | 24200 | 529 |
| 265 | 20240306 | 142900 | 6274672750 | 24250 | 24250 | 24250 | 24200 | 398 |
| 266 | 20240306 | 142800 | 6265036300 | 24250 | 24200 | 24250 | 24200 | 163 |
| 267 | 20240306 | 142700 | 6261090000 | 24200 | 24250 | 24250 | 24200 | 1199 |
| 268 | 20240306 | 142600 | 6232019750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 269 | 20240306 | 142500 | 6232019750 | 24250 | 24300 | 24300 | 24250 | 297 |
| 270 | 20240306 | 142400 | 6224816900 | 24250 | 24250 | 24300 | 24200 | 221 |
| 271 | 20240306 | 142300 | 6219463050 | 24250 | 24250 | 24250 | 24200 | 199 |
| 272 | 20240306 | 142200 | 6214637350 | 24200 | 24250 | 24250 | 24200 | 426 |
| 273 | 20240306 | 142100 | 6204311850 | 24250 | 24250 | 24250 | 24200 | 645 |
| 274 | 20240306 | 142000 | 6188688650 | 24250 | 24250 | 24300 | 24250 | 3653 |
| 275 | 20240306 | 141900 | 6100100050 | 24250 | 24300 | 24350 | 24250 | 1022 |
| 276 | 20240306 | 141800 | 6075286650 | 24300 | 24300 | 24350 | 24300 | 1132 |
| 277 | 20240306 | 141700 | 6047778500 | 24350 | 24300 | 24350 | 24300 | 104 |
| 278 | 20240306 | 141600 | 6045249400 | 24350 | 24300 | 24350 | 24300 | 260 |
| 279 | 20240306 | 141500 | 6038929000 | 24300 | 24250 | 24350 | 24250 | 303 |
| 280 | 20240306 | 141400 | 6031568800 | 24250 | 24350 | 24350 | 24250 | 130 |
| 281 | 20240306 | 141300 | 6028408950 | 24300 | 24350 | 24350 | 24300 | 236 |
| 282 | 20240306 | 141200 | 6022674050 | 24350 | 24300 | 24350 | 24300 | 140 |
| 283 | 20240306 | 141100 | 6019266600 | 24300 | 24300 | 24300 | 24250 | 657 |
| 284 | 20240306 | 141000 | 6003301550 | 24300 | 24300 | 24300 | 24300 | 79 |
| 285 | 20240306 | 140900 | 6001381850 | 24300 | 24250 | 24300 | 24250 | 223 |
| 286 | 20240306 | 140800 | 5995973900 | 24250 | 24250 | 24250 | 24250 | 42 |
| 287 | 20240306 | 140700 | 5994955400 | 24300 | 24250 | 24300 | 24250 | 1176 |
| 288 | 20240306 | 140600 | 5966437300 | 24200 | 24250 | 24250 | 24200 | 302 |
| 289 | 20240306 | 140500 | 5959114250 | 24250 | 24200 | 24250 | 24200 | 85 |
| 290 | 20240306 | 140400 | 5957053050 | 24250 | 24250 | 24250 | 24200 | 290 |
| 291 | 20240306 | 140300 | 5950034100 | 24250 | 24250 | 24250 | 24200 | 1243 |
| 292 | 20240306 | 140200 | 5919896850 | 24250 | 24250 | 24250 | 24200 | 181 |
| 293 | 20240306 | 140100 | 5915507650 | 24250 | 24200 | 24250 | 24200 | 366 |
| 294 | 20240306 | 140000 | 5906650150 | 24250 | 24250 | 24250 | 24200 | 273 |
| 295 | 20240306 | 135900 | 5900030550 | 24250 | 24200 | 24250 | 24200 | 378 |
| 296 | 20240306 | 135800 | 5890867050 | 24250 | 24250 | 24250 | 24200 | 439 |
| 297 | 20240306 | 135700 | 5880237100 | 24250 | 24250 | 24250 | 24250 | 507 |
| 298 | 20240306 | 135600 | 5867942350 | 24250 | 24250 | 24250 | 24250 | 1045 |
| 299 | 20240306 | 135500 | 5842601100 | 24250 | 24200 | 24250 | 24200 | 500 |
| 300 | 20240306 | 135400 | 5830476150 | 24250 | 24250 | 24300 | 24250 | 5511 |
| 301 | 20240306 | 135300 | 5696834350 | 24250 | 24250 | 24300 | 24250 | 99 |
| 302 | 20240306 | 135200 | 5694433250 | 24300 | 24250 | 24300 | 24250 | 359 |
| 303 | 20240306 | 135100 | 5685714200 | 24300 | 24300 | 24300 | 24250 | 1939 |
| 304 | 20240306 | 135000 | 5638677350 | 24300 | 24350 | 24400 | 24300 | 23709 |
| 305 | 20240306 | 134900 | 5061940950 | 24400 | 24400 | 24400 | 24350 | 61 |
| 306 | 20240306 | 134800 | 5060454250 | 24400 | 24350 | 24400 | 24350 | 59 |
| 307 | 20240306 | 134700 | 5059017500 | 24350 | 24400 | 24400 | 24350 | 147 |
| 308 | 20240306 | 134600 | 5055436250 | 24400 | 24350 | 24400 | 24350 | 465 |
| 309 | 20240306 | 134500 | 5044113400 | 24350 | 24350 | 24400 | 24350 | 115 |
| 310 | 20240306 | 134400 | 5041312950 | 24400 | 24400 | 24400 | 24350 | 613 |
| 311 | 20240306 | 134300 | 5026378400 | 24400 | 24400 | 24400 | 24350 | 7356 |
| 312 | 20240306 | 134200 | 4846895150 | 24450 | 24450 | 24450 | 24400 | 1155 |
| 313 | 20240306 | 134100 | 4818710400 | 24450 | 24400 | 24450 | 24400 | 1420 |
| 314 | 20240306 | 134000 | 4784059550 | 24450 | 24450 | 24450 | 24400 | 484 |
| 315 | 20240306 | 133900 | 4772238200 | 24450 | 24450 | 24450 | 24400 | 100 |
| 316 | 20240306 | 133800 | 4769793400 | 24400 | 24400 | 24450 | 24400 | 45 |
| 317 | 20240306 | 133700 | 4768694400 | 24400 | 24400 | 24450 | 24400 | 407 |
| 318 | 20240306 | 133600 | 4758760550 | 24400 | 24400 | 24450 | 24400 | 481 |
| 319 | 20240306 | 133500 | 4747023800 | 24450 | 24450 | 24450 | 24400 | 2338 |
| 320 | 20240306 | 133400 | 4689974750 | 24450 | 24450 | 24450 | 24450 | 3 |
| 321 | 20240306 | 133300 | 4689901400 | 24400 | 24400 | 24400 | 24400 | 61 |
| 322 | 20240306 | 133200 | 4688413000 | 24400 | 24400 | 24450 | 24400 | 118 |
| 323 | 20240306 | 133100 | 4685533600 | 24450 | 24400 | 24450 | 24400 | 116 |
| 324 | 20240306 | 133000 | 4682702000 | 24450 | 24400 | 24450 | 24400 | 207 |
| 325 | 20240306 | 132900 | 4677650950 | 24450 | 24450 | 24450 | 24400 | 88 |
| 326 | 20240306 | 132800 | 4675500600 | 24450 | 24450 | 24450 | 24450 | 11 |
| 327 | 20240306 | 132700 | 4675231650 | 24450 | 24450 | 24450 | 24450 | 814 |
| 328 | 20240306 | 132600 | 4655329350 | 24450 | 24500 | 24500 | 24450 | 2013 |
| 329 | 20240306 | 132500 | 4606093850 | 24500 | 24500 | 24500 | 24500 | 53 |
| 330 | 20240306 | 132400 | 4604795350 | 24450 | 24450 | 24450 | 24450 | 62 |
| 331 | 20240306 | 132300 | 4603279450 | 24450 | 24450 | 24450 | 24450 | 2135 |
| 332 | 20240306 | 132200 | 4551078700 | 24450 | 24400 | 24450 | 24400 | 119 |
| 333 | 20240306 | 132100 | 4548171050 | 24400 | 24400 | 24450 | 24400 | 167 |
| 334 | 20240306 | 132000 | 4544096100 | 24450 | 24400 | 24450 | 24400 | 346 |
| 335 | 20240306 | 131900 | 4535650200 | 24400 | 24450 | 24450 | 24400 | 133 |
| 336 | 20240306 | 131800 | 4532403350 | 24450 | 24450 | 24450 | 24450 | 6 |
| 337 | 20240306 | 131700 | 4532256650 | 24400 | 24400 | 24450 | 24400 | 61 |
| 338 | 20240306 | 131600 | 4530766800 | 24450 | 24450 | 24450 | 24400 | 50 |
| 339 | 20240306 | 131500 | 4529544450 | 24450 | 24450 | 24450 | 24450 | 12 |
| 340 | 20240306 | 131400 | 4529251050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 341 | 20240306 | 131300 | 4529251050 | 24450 | 24450 | 24450 | 24450 | 3 |
| 342 | 20240306 | 131200 | 4529177700 | 24450 | 24450 | 24450 | 24400 | 263 |
| 343 | 20240306 | 131100 | 4522756600 | 24400 | 24450 | 24450 | 24400 | 62 |
| 344 | 20240306 | 131000 | 4521241250 | 24450 | 24450 | 24450 | 24450 | 370 |
| 345 | 20240306 | 130900 | 4512194750 | 24450 | 24450 | 24450 | 24400 | 373 |
| 346 | 20240306 | 130800 | 4503079900 | 24400 | 24450 | 24450 | 24400 | 304 |
| 347 | 20240306 | 130700 | 4495649300 | 24450 | 24450 | 24450 | 24450 | 717 |
| 348 | 20240306 | 130600 | 4478118650 | 24450 | 24450 | 24450 | 24450 | 1111 |
| 349 | 20240306 | 130500 | 4450954700 | 24450 | 24450 | 24450 | 24450 | 20 |
| 350 | 20240306 | 130400 | 4450465700 | 24450 | 24450 | 24450 | 24450 | 798 |
| 351 | 20240306 | 130300 | 4430954600 | 24450 | 24450 | 24500 | 24450 | 194 |
| 352 | 20240306 | 130200 | 4426211250 | 24450 | 24500 | 24500 | 24450 | 12 |
| 353 | 20240306 | 130100 | 4425917300 | 24500 | 24500 | 24500 | 24500 | 14 |
| 354 | 20240306 | 130000 | 4425574300 | 24500 | 24500 | 24500 | 24500 | 3 |
| 355 | 20240306 | 125900 | 4425500800 | 24500 | 24450 | 24500 | 24450 | 947 |
| 356 | 20240306 | 125800 | 4402346600 | 24450 | 24450 | 24450 | 24450 | 120 |
| 357 | 20240306 | 125700 | 4399412600 | 24450 | 24450 | 24450 | 24450 | 2209 |
| 358 | 20240306 | 125600 | 4345402550 | 24450 | 24450 | 24450 | 24450 | 634 |
| 359 | 20240306 | 125500 | 4329901250 | 24450 | 24450 | 24450 | 24450 | 216 |
| 360 | 20240306 | 125400 | 4324620050 | 24500 | 24450 | 24500 | 24450 | 194 |
| 361 | 20240306 | 125300 | 4319869550 | 24450 | 24450 | 24450 | 24450 | 75 |
| 362 | 20240306 | 125200 | 4318035800 | 24500 | 24450 | 24500 | 24450 | 44 |
| 363 | 20240306 | 125100 | 4316958750 | 24450 | 24450 | 24450 | 24450 | 86 |
| 364 | 20240306 | 125000 | 4314856050 | 24500 | 24500 | 24500 | 24500 | 4 |
| 365 | 20240306 | 124900 | 4314758050 | 24500 | 24450 | 24500 | 24450 | 101 |
| 366 | 20240306 | 124800 | 4312288550 | 24450 | 24450 | 24500 | 24450 | 91 |
| 367 | 20240306 | 124700 | 4310063550 | 24450 | 24450 | 24450 | 24450 | 125 |
| 368 | 20240306 | 124600 | 4307007300 | 24450 | 24450 | 24450 | 24450 | 46 |
| 369 | 20240306 | 124500 | 4305882600 | 24450 | 24500 | 24500 | 24450 | 1922 |
| 370 | 20240306 | 124400 | 4258885650 | 24450 | 24500 | 24500 | 24450 | 122 |
| 371 | 20240306 | 124300 | 4255900650 | 24500 | 24500 | 24500 | 24500 | 68 |
| 372 | 20240306 | 124200 | 4254234650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 373 | 20240306 | 124100 | 4254234650 | 24500 | 24450 | 24500 | 24450 | 275 |
| 374 | 20240306 | 124000 | 4247508150 | 24450 | 24450 | 24500 | 24450 | 211 |
| 375 | 20240306 | 123900 | 4242349150 | 24450 | 24450 | 24450 | 24450 | 50 |
| 376 | 20240306 | 123800 | 4241126650 | 24450 | 24500 | 24500 | 24450 | 101 |
| 377 | 20240306 | 123700 | 4238657150 | 24450 | 24450 | 24500 | 24450 | 1216 |
| 378 | 20240306 | 123600 | 4208925850 | 24450 | 24450 | 24450 | 24450 | 1073 |
| 379 | 20240306 | 123500 | 4182691000 | 24450 | 24500 | 24500 | 24450 | 1008 |
| 380 | 20240306 | 123400 | 4158045350 | 24500 | 24500 | 24500 | 24500 | 33 |
| 381 | 20240306 | 123300 | 4157236850 | 24500 | 24500 | 24500 | 24500 | 7 |
| 382 | 20240306 | 123200 | 4157065350 | 24500 | 24500 | 24500 | 24500 | 5 |
| 383 | 20240306 | 123100 | 4156942850 | 24450 | 24450 | 24500 | 24450 | 133 |
| 384 | 20240306 | 123000 | 4153689100 | 24500 | 24450 | 24500 | 24450 | 58 |
| 385 | 20240306 | 122900 | 4152269100 | 24450 | 24500 | 24500 | 24450 | 218 |
| 386 | 20240306 | 122800 | 4146928350 | 24500 | 24500 | 24500 | 24450 | 400 |
| 387 | 20240306 | 122700 | 4137140200 | 24450 | 24500 | 24500 | 24450 | 240 |
| 388 | 20240306 | 122600 | 4131260450 | 24500 | 24500 | 24500 | 24500 | 170 |
| 389 | 20240306 | 122500 | 4127095450 | 24500 | 24500 | 24500 | 24450 | 289 |
| 390 | 20240306 | 122400 | 4120016550 | 24500 | 24450 | 24500 | 24450 | 76 |
| 391 | 20240306 | 122300 | 4118156550 | 24450 | 24450 | 24450 | 24450 | 170 |
| 392 | 20240306 | 122200 | 4114000050 | 24450 | 24500 | 24500 | 24450 | 359 |
| 393 | 20240306 | 122100 | 4105216050 | 24500 | 24500 | 24500 | 24500 | 60 |
| 394 | 20240306 | 122000 | 4103746050 | 24500 | 24500 | 24500 | 24500 | 31 |
| 395 | 20240306 | 121900 | 4102986550 | 24500 | 24500 | 24500 | 24450 | 355 |
| 396 | 20240306 | 121800 | 4094291500 | 24500 | 24500 | 24500 | 24450 | 74 |
| 397 | 20240306 | 121700 | 4092478750 | 24500 | 24500 | 24500 | 24500 | 53 |
| 398 | 20240306 | 121600 | 4091180250 | 24500 | 24500 | 24500 | 24500 | 3 |
| 399 | 20240306 | 121500 | 4091106750 | 24500 | 24500 | 24500 | 24450 | 487 |
| 400 | 20240306 | 121400 | 4079195250 | 24450 | 24450 | 24450 | 24450 | 1 |
| 401 | 20240306 | 121300 | 4079170800 | 24450 | 24500 | 24500 | 24450 | 191 |
| 402 | 20240306 | 121200 | 4074495350 | 24500 | 24500 | 24500 | 24450 | 212 |
| 403 | 20240306 | 121100 | 4069301600 | 24500 | 24500 | 24500 | 24500 | 54 |
| 404 | 20240306 | 121000 | 4067978600 | 24500 | 24450 | 24500 | 24450 | 244 |
| 405 | 20240306 | 120900 | 4062001950 | 24450 | 24450 | 24450 | 24450 | 107 |
| 406 | 20240306 | 120800 | 4059385800 | 24450 | 24500 | 24500 | 24450 | 770 |
| 407 | 20240306 | 120700 | 4040557500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 408 | 20240306 | 120600 | 4040557500 | 24500 | 24500 | 24500 | 24450 | 81 |
| 409 | 20240306 | 120500 | 4038574250 | 24500 | 24500 | 24500 | 24500 | 146 |
| 410 | 20240306 | 120400 | 4034997250 | 24500 | 24500 | 24500 | 24450 | 160 |
| 411 | 20240306 | 120300 | 4031078300 | 24500 | 24500 | 24500 | 24500 | 35 |
| 412 | 20240306 | 120200 | 4030220800 | 24500 | 24500 | 24500 | 24450 | 82 |
| 413 | 20240306 | 120100 | 4028213800 | 24450 | 24500 | 24500 | 24450 | 229 |
| 414 | 20240306 | 120000 | 4022611350 | 24500 | 24500 | 24500 | 24500 | 26 |
| 415 | 20240306 | 115900 | 4021974350 | 24450 | 24450 | 24450 | 24450 | 140 |
| 416 | 20240306 | 115800 | 4018551350 | 24450 | 24450 | 24450 | 24450 | 50 |
| 417 | 20240306 | 115700 | 4017328850 | 24450 | 24500 | 24500 | 24450 | 16 |
| 418 | 20240306 | 115600 | 4016937350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 419 | 20240306 | 115500 | 4016937350 | 24500 | 24500 | 24500 | 24500 | 1689 |
| 420 | 20240306 | 115400 | 3975556850 | 24500 | 24500 | 24500 | 24500 | 70 |
| 421 | 20240306 | 115300 | 3973841850 | 24550 | 24550 | 24550 | 24550 | 40 |
| 422 | 20240306 | 115200 | 3972859850 | 24500 | 24500 | 24500 | 24500 | 374 |
| 423 | 20240306 | 115100 | 3963696850 | 24500 | 24500 | 24550 | 24500 | 53 |
| 424 | 20240306 | 115000 | 3962398300 | 24500 | 24500 | 24500 | 24500 | 245 |
| 425 | 20240306 | 114900 | 3956395800 | 24550 | 24500 | 24550 | 24500 | 60 |
| 426 | 20240306 | 114800 | 3954923650 | 24500 | 24500 | 24500 | 24500 | 22 |
| 427 | 20240306 | 114700 | 3954384650 | 24500 | 24500 | 24500 | 24500 | 1 |
| 428 | 20240306 | 114600 | 3954360150 | 24500 | 24500 | 24500 | 24500 | 13 |
| 429 | 20240306 | 114500 | 3954041650 | 24500 | 24500 | 24500 | 24500 | 1011 |
| 430 | 20240306 | 114400 | 3929272150 | 24550 | 24550 | 24550 | 24550 | 23 |
| 431 | 20240306 | 114300 | 3928707500 | 24500 | 24550 | 24550 | 24500 | 60 |
| 432 | 20240306 | 114200 | 3927234750 | 24550 | 24500 | 24550 | 24500 | 70 |
| 433 | 20240306 | 114100 | 3925517500 | 24550 | 24550 | 24550 | 24500 | 2824 |
| 434 | 20240306 | 114000 | 3856311300 | 24550 | 24550 | 24550 | 24550 | 74 |
| 435 | 20240306 | 113900 | 3854494600 | 24550 | 24550 | 24550 | 24550 | 23 |
| 436 | 20240306 | 113800 | 3853929950 | 24500 | 24500 | 24500 | 24500 | 3002 |
| 437 | 20240306 | 113700 | 3780380950 | 24500 | 24500 | 24500 | 24500 | 120 |
| 438 | 20240306 | 113600 | 3777440950 | 24450 | 24450 | 24500 | 24450 | 60 |
| 439 | 20240306 | 113500 | 3775972250 | 24500 | 24450 | 24500 | 24450 | 935 |
| 440 | 20240306 | 113400 | 3753111300 | 24500 | 24500 | 24500 | 24450 | 923 |
| 441 | 20240306 | 113300 | 3730502300 | 24450 | 24500 | 24500 | 24450 | 174 |
| 442 | 20240306 | 113200 | 3726246000 | 24500 | 24500 | 24500 | 24450 | 138 |
| 443 | 20240306 | 113100 | 3722870100 | 24450 | 24450 | 24500 | 24450 | 149 |
| 444 | 20240306 | 113000 | 3719220250 | 24500 | 24500 | 24500 | 24500 | 21 |
| 445 | 20240306 | 112900 | 3718705750 | 24500 | 24500 | 24500 | 24500 | 433 |
| 446 | 20240306 | 112800 | 3708097250 | 24500 | 24450 | 24500 | 24450 | 11 |
| 447 | 20240306 | 112700 | 3707828150 | 24450 | 24500 | 24500 | 24450 | 435 |
| 448 | 20240306 | 112600 | 3697191400 | 24500 | 24500 | 24500 | 24500 | 210 |
| 449 | 20240306 | 112500 | 3692046400 | 24450 | 24450 | 24450 | 24450 | 274 |
| 450 | 20240306 | 112400 | 3685347100 | 24500 | 24450 | 24500 | 24450 | 46 |
| 451 | 20240306 | 112300 | 3684220350 | 24450 | 24500 | 24500 | 24450 | 736 |
| 452 | 20240306 | 112200 | 3666219850 | 24500 | 24500 | 24500 | 24500 | 175 |
| 453 | 20240306 | 112100 | 3661932350 | 24500 | 24450 | 24500 | 24450 | 64 |
| 454 | 20240306 | 112000 | 3660365750 | 24450 | 24450 | 24450 | 24450 | 172 |
| 455 | 20240306 | 111900 | 3656160350 | 24500 | 24450 | 24500 | 24450 | 104 |
| 456 | 20240306 | 111800 | 3653615600 | 24450 | 24450 | 24450 | 24450 | 777 |
| 457 | 20240306 | 111700 | 3634617950 | 24450 | 24450 | 24450 | 24400 | 553 |
| 458 | 20240306 | 111600 | 3621117450 | 24450 | 24400 | 24450 | 24400 | 110 |
| 459 | 20240306 | 111500 | 3618430500 | 24400 | 24450 | 24450 | 24400 | 226 |
| 460 | 20240306 | 111400 | 3612914850 | 24450 | 24450 | 24450 | 24450 | 156 |
| 461 | 20240306 | 111300 | 3609100650 | 24450 | 24500 | 24500 | 24450 | 432 |
| 462 | 20240306 | 111200 | 3598533150 | 24450 | 24450 | 24450 | 24450 | 395 |
| 463 | 20240306 | 111100 | 3588875400 | 24450 | 24450 | 24500 | 24450 | 200 |
| 464 | 20240306 | 111000 | 3583983350 | 24450 | 24450 | 24450 | 24450 | 191 |
| 465 | 20240306 | 110900 | 3579313400 | 24450 | 24450 | 24450 | 24450 | 380 |
| 466 | 20240306 | 110800 | 3570022400 | 24450 | 24450 | 24450 | 24450 | 222 |
| 467 | 20240306 | 110700 | 3564594500 | 24400 | 24450 | 24450 | 24400 | 710 |
| 468 | 20240306 | 110600 | 3547240900 | 24450 | 24450 | 24450 | 24400 | 190 |
| 469 | 20240306 | 110500 | 3542595500 | 24450 | 24400 | 24450 | 24400 | 315 |
| 470 | 20240306 | 110400 | 3534902000 | 24450 | 24450 | 24450 | 24450 | 1373 |
| 471 | 20240306 | 110300 | 3501332150 | 24450 | 24450 | 24450 | 24450 | 191 |
| 472 | 20240306 | 110200 | 3496662200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 473 | 20240306 | 110100 | 3496662200 | 24450 | 24450 | 24500 | 24450 | 120 |
| 474 | 20240306 | 110000 | 3493728100 | 24500 | 24450 | 24500 | 24450 | 149 |
| 475 | 20240306 | 105900 | 3490084950 | 24450 | 24500 | 24500 | 24450 | 2092 |
| 476 | 20240306 | 105800 | 3438930850 | 24450 | 24450 | 24450 | 24450 | 302 |
| 477 | 20240306 | 105700 | 3431546950 | 24450 | 24500 | 24500 | 24450 | 79 |
| 478 | 20240306 | 105600 | 3429614700 | 24500 | 24450 | 24500 | 24450 | 1151 |
| 479 | 20240306 | 105500 | 3401472700 | 24450 | 24450 | 24500 | 24450 | 1634 |
| 480 | 20240306 | 105400 | 3361516800 | 24450 | 24450 | 24500 | 24450 | 108 |
| 481 | 20240306 | 105300 | 3358872400 | 24450 | 24500 | 24500 | 24450 | 315 |
| 482 | 20240306 | 105200 | 3351164150 | 24500 | 24500 | 24500 | 24450 | 352 |
| 483 | 20240306 | 105100 | 3342540550 | 24500 | 24500 | 24500 | 24450 | 3517 |
| 484 | 20240306 | 105000 | 3256379050 | 24500 | 24450 | 24500 | 24450 | 87 |
| 485 | 20240306 | 104900 | 3254250900 | 24500 | 24500 | 24500 | 24450 | 170 |
| 486 | 20240306 | 104800 | 3250088400 | 24500 | 24500 | 24500 | 24500 | 74 |
| 487 | 20240306 | 104700 | 3248275400 | 24500 | 24500 | 24500 | 24450 | 86 |
| 488 | 20240306 | 104600 | 3246169900 | 24450 | 24450 | 24500 | 24450 | 731 |
| 489 | 20240306 | 104500 | 3228296850 | 24450 | 24500 | 24500 | 24450 | 22 |
| 490 | 20240306 | 104400 | 3227758700 | 24450 | 24500 | 24500 | 24450 | 64 |
| 491 | 20240306 | 104300 | 3226192350 | 24500 | 24500 | 24500 | 24500 | 157 |
| 492 | 20240306 | 104200 | 3222345850 | 24500 | 24500 | 24500 | 24450 | 511 |
| 493 | 20240306 | 104100 | 3209827350 | 24550 | 24550 | 24550 | 24500 | 380 |
| 494 | 20240306 | 104000 | 3200515100 | 24550 | 24550 | 24550 | 24500 | 1245 |
| 495 | 20240306 | 103900 | 3169975350 | 24600 | 24550 | 24600 | 24500 | 1003 |
| 496 | 20240306 | 103800 | 3145361600 | 24550 | 24550 | 24550 | 24550 | 58 |
| 497 | 20240306 | 103700 | 3143937700 | 24550 | 24550 | 24550 | 24500 | 331 |
| 498 | 20240306 | 103600 | 3135813650 | 24550 | 24550 | 24550 | 24500 | 177 |
| 499 | 20240306 | 103500 | 3131469800 | 24500 | 24550 | 24550 | 24500 | 379 |
| 500 | 20240306 | 103400 | 3122184100 | 24550 | 24500 | 24550 | 24500 | 228 |
| 501 | 20240306 | 103300 | 3116597800 | 24500 | 24500 | 24500 | 24500 | 637 |
| 502 | 20240306 | 103200 | 3100991300 | 24500 | 24500 | 24500 | 24500 | 1072 |
| 503 | 20240306 | 103100 | 3074727300 | 24500 | 24550 | 24600 | 24500 | 1276 |
| 504 | 20240306 | 103000 | 3043412900 | 24600 | 24550 | 24600 | 24550 | 125 |
| 505 | 20240306 | 102900 | 3040344100 | 24550 | 24550 | 24550 | 24550 | 39 |
| 506 | 20240306 | 102800 | 3039386650 | 24550 | 24500 | 24600 | 24500 | 215 |
| 507 | 20240306 | 102700 | 3034115950 | 24500 | 24550 | 24550 | 24500 | 3379 |
| 508 | 20240306 | 102600 | 2951246250 | 24600 | 24600 | 24650 | 24600 | 1470 |
| 509 | 20240306 | 102500 | 2915074750 | 24700 | 24650 | 24700 | 24600 | 339 |
| 510 | 20240306 | 102400 | 2906720450 | 24650 | 24650 | 24650 | 24600 | 392 |
| 511 | 20240306 | 102300 | 2897064650 | 24600 | 24600 | 24600 | 24600 | 26 |
| 512 | 20240306 | 102200 | 2896425050 | 24600 | 24650 | 24650 | 24600 | 1015 |
| 513 | 20240306 | 102100 | 2871433100 | 24650 | 24650 | 24650 | 24650 | 10 |
| 514 | 20240306 | 102000 | 2871186600 | 24650 | 24600 | 24650 | 24600 | 36 |
| 515 | 20240306 | 101900 | 2870300750 | 24600 | 24650 | 24650 | 24600 | 1073 |
| 516 | 20240306 | 101800 | 2843900850 | 24600 | 24550 | 24650 | 24550 | 957 |
| 517 | 20240306 | 101700 | 2820363400 | 24600 | 24600 | 24600 | 24600 | 55 |
| 518 | 20240306 | 101600 | 2819010400 | 24600 | 24550 | 24600 | 24550 | 287 |
| 519 | 20240306 | 101500 | 2811954150 | 24550 | 24550 | 24550 | 24550 | 208 |
| 520 | 20240306 | 101400 | 2806847750 | 24550 | 24550 | 24600 | 24550 | 134 |
| 521 | 20240306 | 101300 | 2803552750 | 24600 | 24600 | 24600 | 24600 | 1194 |
| 522 | 20240306 | 101200 | 2774180350 | 24600 | 24650 | 24650 | 24600 | 741 |
| 523 | 20240306 | 101100 | 2755938400 | 24650 | 24650 | 24650 | 24650 | 5 |
| 524 | 20240306 | 101000 | 2755815150 | 24650 | 24700 | 24700 | 24650 | 2197 |
| 525 | 20240306 | 100900 | 2701658050 | 24650 | 24650 | 24700 | 24650 | 124 |
| 526 | 20240306 | 100800 | 2698598500 | 24700 | 24700 | 24700 | 24700 | 510 |
| 527 | 20240306 | 100700 | 2686001500 | 24750 | 24750 | 24750 | 24700 | 1139 |
| 528 | 20240306 | 100600 | 2657864900 | 24750 | 24800 | 24800 | 24750 | 953 |
| 529 | 20240306 | 100500 | 2634274700 | 24800 | 24700 | 24800 | 24700 | 2456 |
| 530 | 20240306 | 100400 | 2573519600 | 24700 | 24700 | 24700 | 24650 | 359 |
| 531 | 20240306 | 100300 | 2564663150 | 24700 | 24650 | 24700 | 24650 | 929 |
| 532 | 20240306 | 100200 | 2541758000 | 24700 | 24700 | 24700 | 24650 | 190 |
| 533 | 20240306 | 100100 | 2537067000 | 24700 | 24650 | 24700 | 24600 | 1266 |
| 534 | 20240306 | 100000 | 2505870200 | 24650 | 24550 | 24650 | 24550 | 2387 |
| 535 | 20240306 | 095900 | 2447037150 | 24650 | 24650 | 24650 | 24550 | 325 |
| 536 | 20240306 | 095800 | 2439046200 | 24600 | 24600 | 24650 | 24550 | 1045 |
| 537 | 20240306 | 095700 | 2413341100 | 24600 | 24550 | 24650 | 24550 | 1615 |
| 538 | 20240306 | 095600 | 2373646550 | 24500 | 24500 | 24550 | 24500 | 150 |
| 539 | 20240306 | 095500 | 2369970050 | 24500 | 24550 | 24550 | 24500 | 491 |
| 540 | 20240306 | 095400 | 2357939150 | 24550 | 24550 | 24550 | 24500 | 221 |
| 541 | 20240306 | 095300 | 2352513650 | 24500 | 24600 | 24600 | 24500 | 1466 |
| 542 | 20240306 | 095200 | 2316517150 | 24550 | 24600 | 24600 | 24550 | 128 |
| 543 | 20240306 | 095100 | 2313374500 | 24600 | 24550 | 24600 | 24550 | 76 |
| 544 | 20240306 | 095000 | 2311506100 | 24550 | 24550 | 24600 | 24500 | 728 |
| 545 | 20240306 | 094900 | 2293605250 | 24500 | 24500 | 24550 | 24500 | 763 |
| 546 | 20240306 | 094800 | 2274897250 | 24550 | 24500 | 24550 | 24500 | 59 |
| 547 | 20240306 | 094700 | 2273448900 | 24550 | 24500 | 24550 | 24450 | 752 |
| 548 | 20240306 | 094600 | 2255025150 | 24500 | 24500 | 24500 | 24450 | 136 |
| 549 | 20240306 | 094500 | 2251698550 | 24500 | 24500 | 24500 | 24500 | 975 |
| 550 | 20240306 | 094400 | 2227811050 | 24550 | 24500 | 24550 | 24450 | 202 |
| 551 | 20240306 | 094300 | 2222860800 | 24500 | 24450 | 24500 | 24450 | 900 |
| 552 | 20240306 | 094200 | 2200816900 | 24450 | 24500 | 24500 | 24450 | 58 |
| 553 | 20240306 | 094100 | 2199398050 | 24500 | 24500 | 24550 | 24450 | 776 |
| 554 | 20240306 | 094000 | 2180421150 | 24550 | 24600 | 24600 | 24450 | 747 |
| 555 | 20240306 | 093900 | 2162119750 | 24600 | 24550 | 24600 | 24500 | 1575 |
| 556 | 20240306 | 093800 | 2123508150 | 24500 | 24500 | 24500 | 24450 | 548 |
| 557 | 20240306 | 093700 | 2110089800 | 24500 | 24500 | 24500 | 24450 | 602 |
| 558 | 20240306 | 093600 | 2095341400 | 24500 | 24500 | 24550 | 24450 | 2279 |
| 559 | 20240306 | 093500 | 2039495050 | 24450 | 24450 | 24500 | 24450 | 810 |
| 560 | 20240306 | 093400 | 2019689500 | 24500 | 24400 | 24500 | 24400 | 578 |
| 561 | 20240306 | 093300 | 2005547000 | 24400 | 24400 | 24450 | 24400 | 856 |
| 562 | 20240306 | 093200 | 1984636400 | 24450 | 24450 | 24450 | 24400 | 952 |
| 563 | 20240306 | 093100 | 1961360050 | 24450 | 24500 | 24500 | 24450 | 1555 |
| 564 | 20240306 | 093000 | 1923326850 | 24450 | 24500 | 24500 | 24450 | 280 |
| 565 | 20240306 | 092900 | 1916477250 | 24500 | 24450 | 24500 | 24450 | 647 |
| 566 | 20240306 | 092800 | 1900638100 | 24450 | 24400 | 24450 | 24400 | 168 |
| 567 | 20240306 | 092700 | 1896535500 | 24500 | 24400 | 24500 | 24400 | 2237 |
| 568 | 20240306 | 092600 | 1841923300 | 24450 | 24400 | 24450 | 24400 | 1279 |
| 569 | 20240306 | 092500 | 1810713100 | 24400 | 24450 | 24450 | 24400 | 1897 |
| 570 | 20240306 | 092400 | 1764422800 | 24450 | 24450 | 24450 | 24400 | 519 |
| 571 | 20240306 | 092300 | 1751749200 | 24400 | 24450 | 24500 | 24400 | 2497 |
| 572 | 20240306 | 092200 | 1690797600 | 24450 | 24450 | 24450 | 24400 | 662 |
| 573 | 20240306 | 092100 | 1674631650 | 24450 | 24450 | 24450 | 24400 | 1174 |
| 574 | 20240306 | 092000 | 1645942050 | 24450 | 24400 | 24450 | 24350 | 1642 |
| 575 | 20240306 | 091900 | 1605864250 | 24400 | 24400 | 24400 | 24350 | 583 |
| 576 | 20240306 | 091800 | 1591643750 | 24400 | 24450 | 24450 | 24400 | 2740 |
| 577 | 20240306 | 091700 | 1524781900 | 24450 | 24400 | 24500 | 24300 | 2872 |
| 578 | 20240306 | 091600 | 1454783050 | 24400 | 24350 | 24400 | 24300 | 6611 |
| 579 | 20240306 | 091500 | 1293713350 | 24400 | 24450 | 24450 | 24350 | 4953 |
| 580 | 20240306 | 091400 | 1172884650 | 24400 | 24450 | 24450 | 24400 | 1707 |
| 581 | 20240306 | 091300 | 1131193900 | 24450 | 24450 | 24450 | 24400 | 1088 |
| 582 | 20240306 | 091200 | 1104629250 | 24450 | 24450 | 24450 | 24400 | 630 |
| 583 | 20240306 | 091100 | 1089233550 | 24450 | 24600 | 24600 | 24400 | 5670 |
| 584 | 20240306 | 091000 | 950503300 | 24600 | 24650 | 24650 | 24500 | 3644 |
| 585 | 20240306 | 090900 | 861095800 | 24600 | 24600 | 24650 | 24600 | 570 |
| 586 | 20240306 | 090800 | 847058700 | 24600 | 24550 | 24600 | 24550 | 2163 |
| 587 | 20240306 | 090700 | 793860250 | 24600 | 24550 | 24600 | 24450 | 1136 |
| 588 | 20240306 | 090600 | 766010200 | 24500 | 24500 | 24550 | 24400 | 4137 |
| 589 | 20240306 | 090500 | 664853100 | 24500 | 24550 | 24550 | 24450 | 5495 |
| 590 | 20240306 | 090400 | 530231750 | 24500 | 24450 | 24550 | 24450 | 2880 |
| 591 | 20240306 | 090300 | 459734750 | 24450 | 24500 | 24600 | 24450 | 6297 |
| 592 | 20240306 | 090200 | 305456250 | 24550 | 24650 | 24650 | 24500 | 4833 |
| 593 | 20240306 | 090100 | 186689050 | 24650 | 24650 | 24750 | 24600 | 2210 |
| 594 | 20240306 | 090000 | 132242150 | 24750 | 24650 | 24750 | 24600 | 5317 |