34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 192100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 3 | 20240305 | 192000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240305 | 191900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240305 | 191800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240305 | 191700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240305 | 191600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240305 | 191500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240305 | 191400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240305 | 191300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240305 | 191200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240305 | 191100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240305 | 191000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240305 | 190900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240305 | 190800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240305 | 190700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240305 | 190600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240305 | 190500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240305 | 190400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240305 | 190300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240305 | 190200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240305 | 190100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240305 | 190000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240305 | 185900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240305 | 185800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240305 | 185700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240305 | 185600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240305 | 185500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240305 | 185400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240305 | 185300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240305 | 185200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240305 | 185100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 33 | 20240305 | 185000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240305 | 184900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240305 | 184800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240305 | 184700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240305 | 184600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240305 | 184500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240305 | 184400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240305 | 184300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240305 | 184200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240305 | 184100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240305 | 184000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240305 | 183900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240305 | 183800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240305 | 183700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240305 | 183600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240305 | 183500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240305 | 183400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240305 | 183300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240305 | 183200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240305 | 183100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240305 | 183000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240305 | 182900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240305 | 182800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240305 | 182700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240305 | 182600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240305 | 182500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240305 | 182400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240305 | 182300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240305 | 182200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240305 | 182100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 63 | 20240305 | 182000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240305 | 181900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240305 | 181800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240305 | 181700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240305 | 181600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240305 | 181500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240305 | 181400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240305 | 181300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240305 | 181200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240305 | 181100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240305 | 181000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240305 | 180900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240305 | 180800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240305 | 180700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240305 | 180600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240305 | 180500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240305 | 180400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240305 | 180300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240305 | 180200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240305 | 180100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240305 | 180000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240305 | 175900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240305 | 175800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240305 | 175700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240305 | 175600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240305 | 175500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240305 | 175400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240305 | 175300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240305 | 175200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240305 | 175100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 93 | 20240305 | 175000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240305 | 174900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240305 | 174800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240305 | 174700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240305 | 174600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240305 | 174500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240305 | 174400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240305 | 174300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240305 | 174200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240305 | 174100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240305 | 174000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240305 | 173900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240305 | 173800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240305 | 173700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240305 | 173600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240305 | 173500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240305 | 173400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240305 | 173300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240305 | 173200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240305 | 173100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240305 | 173000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240305 | 172900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240305 | 172800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240305 | 172700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240305 | 172600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240305 | 172500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240305 | 172400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240305 | 172300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240305 | 172200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240305 | 172100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 123 | 20240305 | 172000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240305 | 171900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240305 | 171800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240305 | 171700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240305 | 171600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240305 | 171500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240305 | 171400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240305 | 171300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240305 | 171200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240305 | 171100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240305 | 171000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240305 | 170900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240305 | 170800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240305 | 170700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240305 | 170600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240305 | 170500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240305 | 170400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240305 | 170300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240305 | 170200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240305 | 170100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240305 | 170000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240305 | 165900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240305 | 165800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240305 | 165700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240305 | 165600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240305 | 165500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240305 | 165400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240305 | 165300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240305 | 165200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240305 | 165100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 153 | 20240305 | 165000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240305 | 164900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240305 | 164800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240305 | 164700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240305 | 164600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240305 | 164500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240305 | 164400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240305 | 164300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240305 | 164200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240305 | 164100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240305 | 164000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240305 | 163900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240305 | 163800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240305 | 163700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240305 | 163600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240305 | 163500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240305 | 163400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240305 | 163300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240305 | 163200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240305 | 163100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240305 | 163000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240305 | 162900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240305 | 162800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240305 | 162700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240305 | 162600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240305 | 162500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240305 | 162400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240305 | 162300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240305 | 162200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240305 | 162100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 183 | 20240305 | 162000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240305 | 161900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240305 | 161800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240305 | 161700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240305 | 161600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240305 | 161500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240305 | 161400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240305 | 161300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240305 | 161200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240305 | 161100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240305 | 161000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240305 | 160900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240305 | 160800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240305 | 160700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240305 | 160600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240305 | 160500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240305 | 160400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240305 | 160300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240305 | 160200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240305 | 160100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240305 | 160000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240305 | 155900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240305 | 155800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240305 | 155700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20240305 | 155600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20240305 | 155500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20240305 | 155400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20240305 | 155300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20240305 | 155200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20240305 | 155100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 213 | 20240305 | 155000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20240305 | 154900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20240305 | 154800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20240305 | 154700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20240305 | 154600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20240305 | 154500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20240305 | 154400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20240305 | 154300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20240305 | 154200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20240305 | 154100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20240305 | 154000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20240305 | 153900 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240305 | 153800 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240305 | 153700 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240305 | 153600 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240305 | 153500 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240305 | 153400 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240305 | 153300 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240305 | 153200 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240305 | 153100 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20240305 | 153000 | 15704718100 | 24000 | 24000 | 24000 | 24000 | 9879 |
| 234 | 20240305 | 152900 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20240305 | 152800 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20240305 | 152700 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20240305 | 152600 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20240305 | 152500 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20240305 | 152400 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20240305 | 152300 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20240305 | 152200 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20240305 | 152100 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 243 | 20240305 | 152000 | 15467622100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20240305 | 151900 | 15467622100 | 23900 | 23900 | 23950 | 23850 | 963 |
| 245 | 20240305 | 151800 | 15444593150 | 23900 | 23900 | 24000 | 23850 | 2341 |
| 246 | 20240305 | 151700 | 15388597400 | 23900 | 23900 | 23900 | 23900 | 668 |
| 247 | 20240305 | 151600 | 15372632200 | 23900 | 23900 | 23900 | 23850 | 106 |
| 248 | 20240305 | 151500 | 15370100300 | 23900 | 23900 | 23900 | 23800 | 663 |
| 249 | 20240305 | 151400 | 15354311850 | 23900 | 23800 | 23900 | 23800 | 4083 |
| 250 | 20240305 | 151300 | 15256921150 | 23800 | 23800 | 23850 | 23800 | 204 |
| 251 | 20240305 | 151200 | 15252060500 | 23800 | 23850 | 23850 | 23800 | 137 |
| 252 | 20240305 | 151100 | 15248798600 | 23800 | 23850 | 23850 | 23800 | 653 |
| 253 | 20240305 | 151000 | 15233244500 | 23800 | 23800 | 23800 | 23800 | 502 |
| 254 | 20240305 | 150900 | 15221296900 | 23800 | 23800 | 23850 | 23800 | 1399 |
| 255 | 20240305 | 150800 | 15188000200 | 23850 | 23800 | 23850 | 23800 | 559 |
| 256 | 20240305 | 150700 | 15174695450 | 23800 | 23800 | 23800 | 23750 | 443 |
| 257 | 20240305 | 150600 | 15164152200 | 23800 | 23800 | 23800 | 23750 | 343 |
| 258 | 20240305 | 150500 | 15156001950 | 23800 | 23800 | 23800 | 23750 | 343 |
| 259 | 20240305 | 150400 | 15147840050 | 23800 | 23800 | 23800 | 23800 | 539 |
| 260 | 20240305 | 150300 | 15135011850 | 23750 | 23800 | 23800 | 23750 | 718 |
| 261 | 20240305 | 150200 | 15117955650 | 23800 | 23800 | 23800 | 23750 | 467 |
| 262 | 20240305 | 150100 | 15106841300 | 23800 | 23800 | 23800 | 23800 | 491 |
| 263 | 20240305 | 150000 | 15095155500 | 23850 | 23800 | 23850 | 23750 | 583 |
| 264 | 20240305 | 145900 | 15081275150 | 23800 | 23800 | 23850 | 23750 | 730 |
| 265 | 20240305 | 145800 | 15063896350 | 23800 | 23800 | 23850 | 23800 | 280 |
| 266 | 20240305 | 145700 | 15057221350 | 23800 | 23850 | 23850 | 23750 | 378 |
| 267 | 20240305 | 145600 | 15048223700 | 23850 | 23800 | 23850 | 23750 | 492 |
| 268 | 20240305 | 145500 | 15036512900 | 23800 | 23850 | 23850 | 23750 | 642 |
| 269 | 20240305 | 145400 | 15021231600 | 23850 | 23850 | 23850 | 23750 | 1349 |
| 270 | 20240305 | 145300 | 14989144600 | 23800 | 23800 | 23850 | 23800 | 365 |
| 271 | 20240305 | 145200 | 14980447850 | 23850 | 23850 | 23850 | 23800 | 59 |
| 272 | 20240305 | 145100 | 14979041900 | 23850 | 23800 | 23850 | 23800 | 126 |
| 273 | 20240305 | 145000 | 14976039750 | 23800 | 23800 | 23850 | 23800 | 192 |
| 274 | 20240305 | 144900 | 14971469000 | 23800 | 23800 | 23850 | 23750 | 401 |
| 275 | 20240305 | 144800 | 14961941750 | 23750 | 23800 | 23850 | 23750 | 1546 |
| 276 | 20240305 | 144700 | 14925202550 | 23800 | 23750 | 23800 | 23750 | 758 |
| 277 | 20240305 | 144600 | 14907191050 | 23800 | 23750 | 23800 | 23750 | 611 |
| 278 | 20240305 | 144500 | 14892660150 | 23800 | 23850 | 23850 | 23800 | 1656 |
| 279 | 20240305 | 144400 | 14853228250 | 23850 | 23850 | 23850 | 23800 | 243 |
| 280 | 20240305 | 144300 | 14847438700 | 23850 | 23850 | 23850 | 23800 | 469 |
| 281 | 20240305 | 144200 | 14836275000 | 23800 | 23850 | 23900 | 23800 | 229 |
| 282 | 20240305 | 144100 | 14830814150 | 23850 | 23900 | 23900 | 23850 | 444 |
| 283 | 20240305 | 144000 | 14820224650 | 23900 | 23850 | 23900 | 23850 | 53 |
| 284 | 20240305 | 143900 | 14818959650 | 23900 | 23850 | 23900 | 23850 | 1320 |
| 285 | 20240305 | 143800 | 14787464300 | 23900 | 23900 | 23900 | 23850 | 326 |
| 286 | 20240305 | 143700 | 14779683250 | 23900 | 23950 | 23950 | 23900 | 886 |
| 287 | 20240305 | 143600 | 14758506700 | 23950 | 23950 | 23950 | 23900 | 1325 |
| 288 | 20240305 | 143500 | 14726827450 | 23950 | 23900 | 23950 | 23900 | 1163 |
| 289 | 20240305 | 143400 | 14698979850 | 23950 | 23900 | 23950 | 23900 | 1380 |
| 290 | 20240305 | 143300 | 14665997700 | 23900 | 23950 | 23950 | 23900 | 265 |
| 291 | 20240305 | 143200 | 14659658950 | 23900 | 23950 | 23950 | 23900 | 292 |
| 292 | 20240305 | 143100 | 14652679100 | 23900 | 23950 | 23950 | 23900 | 397 |
| 293 | 20240305 | 143000 | 14643189700 | 23950 | 23950 | 24000 | 23900 | 232 |
| 294 | 20240305 | 142900 | 14637633800 | 24000 | 23950 | 24000 | 23950 | 162 |
| 295 | 20240305 | 142800 | 14633750850 | 24000 | 24000 | 24000 | 23950 | 472 |
| 296 | 20240305 | 142700 | 14622445650 | 24000 | 24050 | 24050 | 24000 | 677 |
| 297 | 20240305 | 142600 | 14606182000 | 24050 | 24000 | 24050 | 24000 | 927 |
| 298 | 20240305 | 142500 | 14583899550 | 24000 | 24050 | 24050 | 24000 | 779 |
| 299 | 20240305 | 142400 | 14565202300 | 24050 | 24000 | 24050 | 24000 | 459 |
| 300 | 20240305 | 142300 | 14554170400 | 24050 | 24000 | 24050 | 23950 | 854 |
| 301 | 20240305 | 142200 | 14533670600 | 24000 | 23950 | 24000 | 23900 | 269 |
| 302 | 20240305 | 142100 | 14527232700 | 24000 | 23950 | 24000 | 23900 | 874 |
| 303 | 20240305 | 142000 | 14506301550 | 23950 | 23950 | 23950 | 23900 | 484 |
| 304 | 20240305 | 141900 | 14494726850 | 23900 | 23950 | 23950 | 23900 | 306 |
| 305 | 20240305 | 141800 | 14487403700 | 24000 | 24050 | 24050 | 23900 | 736 |
| 306 | 20240305 | 141700 | 14469741700 | 24050 | 23950 | 24050 | 23900 | 365 |
| 307 | 20240305 | 141600 | 14461005850 | 23900 | 23950 | 23950 | 23900 | 239 |
| 308 | 20240305 | 141500 | 14455285550 | 23950 | 23900 | 24000 | 23900 | 231 |
| 309 | 20240305 | 141400 | 14449763400 | 23900 | 24000 | 24000 | 23850 | 1720 |
| 310 | 20240305 | 141300 | 14408570850 | 24050 | 23950 | 24050 | 23950 | 89 |
| 311 | 20240305 | 141200 | 14406435950 | 23950 | 24000 | 24000 | 23950 | 687 |
| 312 | 20240305 | 141100 | 14389966300 | 24000 | 23950 | 24000 | 23950 | 509 |
| 313 | 20240305 | 141000 | 14377765950 | 23950 | 23950 | 23950 | 23850 | 1983 |
| 314 | 20240305 | 140900 | 14330359450 | 23950 | 23950 | 23950 | 23900 | 320 |
| 315 | 20240305 | 140800 | 14322703800 | 23900 | 23950 | 23950 | 23900 | 579 |
| 316 | 20240305 | 140700 | 14308842550 | 23950 | 23900 | 23950 | 23900 | 233 |
| 317 | 20240305 | 140600 | 14303267750 | 23950 | 23950 | 23950 | 23900 | 638 |
| 318 | 20240305 | 140500 | 14288001600 | 23950 | 23950 | 23950 | 23900 | 130 |
| 319 | 20240305 | 140400 | 14284889000 | 23950 | 23950 | 23950 | 23900 | 571 |
| 320 | 20240305 | 140300 | 14271225050 | 23950 | 24000 | 24000 | 23950 | 271 |
| 321 | 20240305 | 140200 | 14264729750 | 24000 | 23950 | 24000 | 23900 | 940 |
| 322 | 20240305 | 140100 | 14242232700 | 23950 | 24000 | 24000 | 23950 | 296 |
| 323 | 20240305 | 140000 | 14235142500 | 24000 | 24000 | 24000 | 23900 | 427 |
| 324 | 20240305 | 135900 | 14224920950 | 24000 | 23900 | 24000 | 23900 | 606 |
| 325 | 20240305 | 135800 | 14210421650 | 23950 | 23900 | 23950 | 23850 | 292 |
| 326 | 20240305 | 135700 | 14203445450 | 23900 | 23950 | 23950 | 23850 | 307 |
| 327 | 20240305 | 135600 | 14196099850 | 23950 | 23950 | 23950 | 23850 | 583 |
| 328 | 20240305 | 135500 | 14182174550 | 23950 | 24000 | 24000 | 23900 | 968 |
| 329 | 20240305 | 135400 | 14158991750 | 24000 | 24100 | 24100 | 23950 | 4093 |
| 330 | 20240305 | 135300 | 14060670250 | 24100 | 24100 | 24100 | 24100 | 632 |
| 331 | 20240305 | 135200 | 14045439050 | 24100 | 24150 | 24150 | 24100 | 792 |
| 332 | 20240305 | 135100 | 14026345900 | 24150 | 24150 | 24150 | 24100 | 558 |
| 333 | 20240305 | 135000 | 14012886900 | 24150 | 24100 | 24150 | 24100 | 945 |
| 334 | 20240305 | 134900 | 13990075900 | 24100 | 24100 | 24100 | 24050 | 511 |
| 335 | 20240305 | 134800 | 13977766600 | 24100 | 24000 | 24100 | 24000 | 559 |
| 336 | 20240305 | 134700 | 13964315550 | 24050 | 24100 | 24100 | 24050 | 796 |
| 337 | 20240305 | 134600 | 13945169150 | 24100 | 24100 | 24100 | 24050 | 1750 |
| 338 | 20240305 | 134500 | 13903076100 | 24100 | 24150 | 24150 | 24050 | 298 |
| 339 | 20240305 | 134400 | 13895902700 | 24100 | 24150 | 24150 | 24000 | 979 |
| 340 | 20240305 | 134300 | 13872307900 | 24200 | 24150 | 24200 | 24150 | 1102 |
| 341 | 20240305 | 134200 | 13845694500 | 24150 | 24000 | 24150 | 23950 | 1939 |
| 342 | 20240305 | 134100 | 13799022600 | 24000 | 24000 | 24000 | 23950 | 543 |
| 343 | 20240305 | 134000 | 13785991500 | 24000 | 24000 | 24000 | 23950 | 1147 |
| 344 | 20240305 | 133900 | 13758480750 | 23950 | 23950 | 24000 | 23900 | 470 |
| 345 | 20240305 | 133800 | 13747243350 | 23900 | 23950 | 24000 | 23900 | 118 |
| 346 | 20240305 | 133700 | 13744418650 | 23950 | 24000 | 24000 | 23950 | 450 |
| 347 | 20240305 | 133600 | 13733635350 | 23950 | 23900 | 24000 | 23900 | 281 |
| 348 | 20240305 | 133500 | 13726900100 | 23900 | 23950 | 23950 | 23900 | 550 |
| 349 | 20240305 | 133400 | 13713731450 | 23950 | 24000 | 24000 | 23900 | 1167 |
| 350 | 20240305 | 133300 | 13685827000 | 23950 | 24000 | 24000 | 23950 | 1501 |
| 351 | 20240305 | 133200 | 13649863750 | 24000 | 24000 | 24000 | 23950 | 1503 |
| 352 | 20240305 | 133100 | 13613812300 | 23950 | 24000 | 24000 | 23900 | 398 |
| 353 | 20240305 | 133000 | 13604281100 | 23950 | 23950 | 24000 | 23900 | 729 |
| 354 | 20240305 | 132900 | 13586828500 | 23900 | 23950 | 24000 | 23900 | 464 |
| 355 | 20240305 | 132800 | 13575719900 | 23950 | 23950 | 24000 | 23950 | 385 |
| 356 | 20240305 | 132700 | 13566498350 | 23950 | 24000 | 24000 | 23950 | 361 |
| 357 | 20240305 | 132600 | 13557841650 | 24000 | 23950 | 24000 | 23950 | 163 |
| 358 | 20240305 | 132500 | 13553934650 | 23950 | 24000 | 24000 | 23950 | 963 |
| 359 | 20240305 | 132400 | 13530865250 | 23950 | 24000 | 24000 | 23900 | 692 |
| 360 | 20240305 | 132300 | 13514304750 | 24000 | 23950 | 24000 | 23900 | 2121 |
| 361 | 20240305 | 132200 | 13463504550 | 23950 | 23900 | 23950 | 23900 | 322 |
| 362 | 20240305 | 132100 | 13455803250 | 23950 | 23950 | 23950 | 23900 | 306 |
| 363 | 20240305 | 132000 | 13448486350 | 23900 | 23950 | 23950 | 23900 | 347 |
| 364 | 20240305 | 131900 | 13440181200 | 23950 | 23950 | 23950 | 23900 | 192 |
| 365 | 20240305 | 131800 | 13435591100 | 23950 | 23900 | 23950 | 23900 | 1562 |
| 366 | 20240305 | 131700 | 13398186650 | 23950 | 23950 | 24000 | 23900 | 244 |
| 367 | 20240305 | 131600 | 13392346350 | 23950 | 24000 | 24000 | 23950 | 865 |
| 368 | 20240305 | 131500 | 13371628600 | 24000 | 24000 | 24000 | 23950 | 267 |
| 369 | 20240305 | 131400 | 13365225800 | 23950 | 24000 | 24000 | 23900 | 321 |
| 370 | 20240305 | 131300 | 13357543800 | 23950 | 23950 | 24000 | 23950 | 648 |
| 371 | 20240305 | 131200 | 13342019750 | 23950 | 23950 | 23950 | 23900 | 449 |
| 372 | 20240305 | 131100 | 13331277800 | 23900 | 23900 | 23950 | 23900 | 201 |
| 373 | 20240305 | 131000 | 13326473250 | 23900 | 23900 | 23950 | 23900 | 185 |
| 374 | 20240305 | 130900 | 13322044750 | 23900 | 23900 | 24000 | 23900 | 203 |
| 375 | 20240305 | 130800 | 13317186650 | 23850 | 23900 | 23900 | 23850 | 224 |
| 376 | 20240305 | 130700 | 13311833200 | 23900 | 23900 | 24000 | 23900 | 925 |
| 377 | 20240305 | 130600 | 13289703900 | 23950 | 23950 | 24000 | 23950 | 367 |
| 378 | 20240305 | 130500 | 13280911250 | 23950 | 23950 | 24000 | 23900 | 405 |
| 379 | 20240305 | 130400 | 13271211550 | 23950 | 23950 | 24000 | 23950 | 490 |
| 380 | 20240305 | 130300 | 13259475400 | 24000 | 23950 | 24000 | 23950 | 315 |
| 381 | 20240305 | 130200 | 13251918950 | 24000 | 23950 | 24000 | 23900 | 2076 |
| 382 | 20240305 | 130100 | 13202193200 | 23950 | 23900 | 23950 | 23900 | 19 |
| 383 | 20240305 | 130000 | 13201738300 | 23900 | 23950 | 23950 | 23900 | 350 |
| 384 | 20240305 | 125900 | 13193360450 | 23950 | 23950 | 23950 | 23950 | 1735 |
| 385 | 20240305 | 125800 | 13151807200 | 23850 | 23900 | 23950 | 23850 | 375 |
| 386 | 20240305 | 125700 | 13142847400 | 23900 | 23900 | 23900 | 23850 | 438 |
| 387 | 20240305 | 125600 | 13132380100 | 23900 | 23950 | 23950 | 23900 | 221 |
| 388 | 20240305 | 125500 | 13127097350 | 23950 | 23900 | 23950 | 23850 | 458 |
| 389 | 20240305 | 125400 | 13116154150 | 23900 | 23900 | 23900 | 23850 | 619 |
| 390 | 20240305 | 125300 | 13101375500 | 23900 | 23900 | 23900 | 23850 | 672 |
| 391 | 20240305 | 125200 | 13085321350 | 23900 | 23750 | 23900 | 23750 | 604 |
| 392 | 20240305 | 125100 | 13070934450 | 23800 | 23850 | 23850 | 23800 | 841 |
| 393 | 20240305 | 125000 | 13050910600 | 23850 | 23800 | 23850 | 23800 | 338 |
| 394 | 20240305 | 124900 | 13042858350 | 23800 | 23850 | 23850 | 23800 | 178 |
| 395 | 20240305 | 124800 | 13038621350 | 23850 | 23700 | 23850 | 23700 | 2575 |
| 396 | 20240305 | 124700 | 12977317950 | 23700 | 23650 | 23700 | 23650 | 423 |
| 397 | 20240305 | 124600 | 12967300000 | 23700 | 23850 | 23900 | 23700 | 2728 |
| 398 | 20240305 | 124500 | 12902458900 | 23800 | 23900 | 23900 | 23800 | 477 |
| 399 | 20240305 | 124400 | 12891088300 | 23800 | 23900 | 23900 | 23800 | 995 |
| 400 | 20240305 | 124300 | 12867355650 | 23900 | 23900 | 23900 | 23850 | 760 |
| 401 | 20240305 | 124200 | 12849194100 | 23900 | 23950 | 23950 | 23900 | 759 |
| 402 | 20240305 | 124100 | 12831036650 | 23950 | 23950 | 23950 | 23900 | 892 |
| 403 | 20240305 | 124000 | 12809678050 | 24000 | 23850 | 24000 | 23800 | 5316 |
| 404 | 20240305 | 123900 | 12682623000 | 23850 | 23800 | 23850 | 23800 | 1557 |
| 405 | 20240305 | 123800 | 12645561450 | 23800 | 23750 | 23800 | 23750 | 254 |
| 406 | 20240305 | 123700 | 12639516550 | 23800 | 23750 | 23800 | 23750 | 801 |
| 407 | 20240305 | 123600 | 12620485850 | 23750 | 23750 | 23800 | 23750 | 418 |
| 408 | 20240305 | 123500 | 12610555100 | 23750 | 23850 | 23850 | 23750 | 245 |
| 409 | 20240305 | 123400 | 12604723400 | 23800 | 23850 | 23850 | 23800 | 617 |
| 410 | 20240305 | 123300 | 12590023150 | 23850 | 23800 | 23850 | 23750 | 430 |
| 411 | 20240305 | 123200 | 12579786350 | 23850 | 23800 | 23850 | 23750 | 802 |
| 412 | 20240305 | 123100 | 12560687800 | 23850 | 23850 | 23900 | 23800 | 129 |
| 413 | 20240305 | 123000 | 12557615800 | 23850 | 23850 | 23900 | 23850 | 1652 |
| 414 | 20240305 | 122900 | 12518207900 | 23850 | 23850 | 23900 | 23850 | 1198 |
| 415 | 20240305 | 122800 | 12489634550 | 23850 | 23800 | 23850 | 23750 | 1210 |
| 416 | 20240305 | 122700 | 12460816450 | 23800 | 23800 | 23850 | 23800 | 1422 |
| 417 | 20240305 | 122600 | 12426972650 | 23750 | 23750 | 23800 | 23700 | 1075 |
| 418 | 20240305 | 122500 | 12401434750 | 23750 | 23750 | 23750 | 23700 | 1110 |
| 419 | 20240305 | 122400 | 12375097400 | 23700 | 23700 | 23750 | 23650 | 1461 |
| 420 | 20240305 | 122300 | 12340452950 | 23650 | 23700 | 23700 | 23650 | 345 |
| 421 | 20240305 | 122200 | 12332287550 | 23700 | 23600 | 23700 | 23550 | 838 |
| 422 | 20240305 | 122100 | 12312500150 | 23600 | 23650 | 23650 | 23600 | 340 |
| 423 | 20240305 | 122000 | 12304473550 | 23600 | 23600 | 23650 | 23600 | 167 |
| 424 | 20240305 | 121900 | 12300526700 | 23600 | 23650 | 23650 | 23600 | 515 |
| 425 | 20240305 | 121800 | 12288357500 | 23600 | 23550 | 23600 | 23550 | 321 |
| 426 | 20240305 | 121700 | 12280789600 | 23600 | 23600 | 23650 | 23600 | 547 |
| 427 | 20240305 | 121600 | 12267879700 | 23550 | 23550 | 23600 | 23550 | 204 |
| 428 | 20240305 | 121500 | 12263069950 | 23600 | 23550 | 23600 | 23550 | 415 |
| 429 | 20240305 | 121400 | 12253279850 | 23600 | 23500 | 23600 | 23500 | 335 |
| 430 | 20240305 | 121300 | 12245397950 | 23550 | 23500 | 23550 | 23500 | 74 |
| 431 | 20240305 | 121200 | 12243656350 | 23550 | 23500 | 23600 | 23450 | 262 |
| 432 | 20240305 | 121100 | 12237487150 | 23500 | 23600 | 23600 | 23500 | 481 |
| 433 | 20240305 | 121000 | 12226160350 | 23550 | 23600 | 23600 | 23550 | 154 |
| 434 | 20240305 | 120900 | 12222526150 | 23550 | 23600 | 23600 | 23550 | 371 |
| 435 | 20240305 | 120800 | 12213784050 | 23600 | 23600 | 23600 | 23550 | 201 |
| 436 | 20240305 | 120700 | 12209049150 | 23600 | 23550 | 23600 | 23450 | 263 |
| 437 | 20240305 | 120600 | 12202851750 | 23550 | 23500 | 23550 | 23450 | 820 |
| 438 | 20240305 | 120500 | 12183557900 | 23550 | 23550 | 23550 | 23400 | 240 |
| 439 | 20240305 | 120400 | 12177920100 | 23550 | 23550 | 23550 | 23400 | 197 |
| 440 | 20240305 | 120300 | 12173294100 | 23550 | 23500 | 23550 | 23500 | 211 |
| 441 | 20240305 | 120200 | 12168329700 | 23550 | 23450 | 23550 | 23400 | 171 |
| 442 | 20240305 | 120100 | 12164317250 | 23500 | 23500 | 23550 | 23400 | 212 |
| 443 | 20240305 | 120000 | 12159346300 | 23400 | 23500 | 23600 | 23350 | 2372 |
| 444 | 20240305 | 115900 | 12103862300 | 23500 | 23500 | 23500 | 23450 | 1176 |
| 445 | 20240305 | 115800 | 12076278600 | 23500 | 23550 | 23550 | 23450 | 1721 |
| 446 | 20240305 | 115700 | 12035836950 | 23500 | 23600 | 23650 | 23500 | 344 |
| 447 | 20240305 | 115600 | 12027731250 | 23550 | 23600 | 23600 | 23500 | 238 |
| 448 | 20240305 | 115500 | 12022136050 | 23600 | 23550 | 23600 | 23550 | 524 |
| 449 | 20240305 | 115400 | 12009774550 | 23500 | 23500 | 23550 | 23500 | 543 |
| 450 | 20240305 | 115300 | 11996995400 | 23500 | 23550 | 23550 | 23500 | 181 |
| 451 | 20240305 | 115200 | 11992734350 | 23550 | 23550 | 23550 | 23500 | 495 |
| 452 | 20240305 | 115100 | 11981079550 | 23600 | 23550 | 23600 | 23550 | 218 |
| 453 | 20240305 | 115000 | 11975941000 | 23600 | 23600 | 23600 | 23550 | 269 |
| 454 | 20240305 | 114900 | 11969595050 | 23550 | 23600 | 23600 | 23550 | 496 |
| 455 | 20240305 | 114800 | 11957913200 | 23600 | 23600 | 23600 | 23550 | 772 |
| 456 | 20240305 | 114700 | 11939695250 | 23600 | 23600 | 23600 | 23550 | 302 |
| 457 | 20240305 | 114600 | 11932573050 | 23600 | 23550 | 23650 | 23550 | 849 |
| 458 | 20240305 | 114500 | 11912546900 | 23550 | 23550 | 23650 | 23550 | 938 |
| 459 | 20240305 | 114400 | 11890399850 | 23600 | 23600 | 23600 | 23550 | 818 |
| 460 | 20240305 | 114300 | 11871099250 | 23600 | 23600 | 23650 | 23550 | 1332 |
| 461 | 20240305 | 114200 | 11839632450 | 23650 | 23550 | 23650 | 23450 | 1795 |
| 462 | 20240305 | 114100 | 11797342100 | 23550 | 23500 | 23550 | 23500 | 574 |
| 463 | 20240305 | 114000 | 11783852000 | 23550 | 23500 | 23550 | 23500 | 768 |
| 464 | 20240305 | 113900 | 11765801350 | 23450 | 23400 | 23500 | 23400 | 252 |
| 465 | 20240305 | 113800 | 11759894550 | 23500 | 23400 | 23500 | 23350 | 332 |
| 466 | 20240305 | 113700 | 11752122550 | 23350 | 23350 | 23500 | 23350 | 564 |
| 467 | 20240305 | 113600 | 11738919400 | 23400 | 23500 | 23500 | 23350 | 2365 |
| 468 | 20240305 | 113500 | 11683568000 | 23500 | 23450 | 23500 | 23400 | 1531 |
| 469 | 20240305 | 113400 | 11647609700 | 23400 | 23400 | 23400 | 23350 | 710 |
| 470 | 20240305 | 113300 | 11631022800 | 23400 | 23400 | 23400 | 23350 | 264 |
| 471 | 20240305 | 113200 | 11624854400 | 23350 | 23400 | 23400 | 23350 | 567 |
| 472 | 20240305 | 113100 | 11611597150 | 23400 | 23400 | 23450 | 23350 | 396 |
| 473 | 20240305 | 113000 | 11602341200 | 23400 | 23400 | 23400 | 23350 | 396 |
| 474 | 20240305 | 112900 | 11593081650 | 23400 | 23350 | 23450 | 23350 | 484 |
| 475 | 20240305 | 112800 | 11581763850 | 23400 | 23500 | 23500 | 23350 | 721 |
| 476 | 20240305 | 112700 | 11564857250 | 23400 | 23350 | 23450 | 23350 | 357 |
| 477 | 20240305 | 112600 | 11556506800 | 23350 | 23400 | 23450 | 23350 | 559 |
| 478 | 20240305 | 112500 | 11543447700 | 23450 | 23400 | 23450 | 23400 | 451 |
| 479 | 20240305 | 112400 | 11532881800 | 23400 | 23400 | 23450 | 23350 | 303 |
| 480 | 20240305 | 112300 | 11525793900 | 23400 | 23350 | 23450 | 23150 | 947 |
| 481 | 20240305 | 112200 | 11503711600 | 23400 | 23400 | 23400 | 23350 | 313 |
| 482 | 20240305 | 112100 | 11496391500 | 23400 | 23350 | 23400 | 23200 | 2262 |
| 483 | 20240305 | 112000 | 11443481950 | 23400 | 23150 | 23400 | 23150 | 1426 |
| 484 | 20240305 | 111900 | 11410267650 | 23200 | 23150 | 23200 | 23150 | 1016 |
| 485 | 20240305 | 111800 | 11386746550 | 23200 | 23150 | 23250 | 23150 | 680 |
| 486 | 20240305 | 111700 | 11370973500 | 23100 | 23200 | 23200 | 23100 | 1333 |
| 487 | 20240305 | 111600 | 11340122750 | 23150 | 23200 | 23200 | 23150 | 340 |
| 488 | 20240305 | 111500 | 11332250900 | 23200 | 23100 | 23200 | 23100 | 714 |
| 489 | 20240305 | 111400 | 11315726850 | 23150 | 23150 | 23150 | 23150 | 801 |
| 490 | 20240305 | 111300 | 11297183700 | 23150 | 23200 | 23200 | 23150 | 1729 |
| 491 | 20240305 | 111200 | 11257089150 | 23150 | 23200 | 23250 | 23150 | 588 |
| 492 | 20240305 | 111100 | 11243456600 | 23200 | 23200 | 23200 | 23150 | 409 |
| 493 | 20240305 | 111000 | 11233976100 | 23200 | 23200 | 23200 | 23150 | 313 |
| 494 | 20240305 | 110900 | 11226722850 | 23150 | 23200 | 23200 | 23150 | 651 |
| 495 | 20240305 | 110800 | 11211634150 | 23150 | 23200 | 23200 | 23150 | 573 |
| 496 | 20240305 | 110700 | 11198354150 | 23150 | 23150 | 23250 | 23150 | 470 |
| 497 | 20240305 | 110600 | 11187465100 | 23150 | 23150 | 23150 | 23150 | 1097 |
| 498 | 20240305 | 110500 | 11162069550 | 23150 | 23150 | 23200 | 23150 | 262 |
| 499 | 20240305 | 110400 | 11156001200 | 23150 | 23050 | 23250 | 23050 | 685 |
| 500 | 20240305 | 110300 | 11140148950 | 23050 | 23200 | 23200 | 23000 | 11702 |
| 501 | 20240305 | 110200 | 10869409400 | 23200 | 23200 | 23250 | 23200 | 857 |
| 502 | 20240305 | 110100 | 10849516600 | 23250 | 23300 | 23300 | 23200 | 979 |
| 503 | 20240305 | 110000 | 10826770300 | 23250 | 23250 | 23250 | 23200 | 786 |
| 504 | 20240305 | 105900 | 10808509900 | 23250 | 23250 | 23250 | 23200 | 816 |
| 505 | 20240305 | 105800 | 10789543600 | 23250 | 23250 | 23300 | 23200 | 489 |
| 506 | 20240305 | 105700 | 10778183100 | 23250 | 23250 | 23300 | 23250 | 4429 |
| 507 | 20240305 | 105600 | 10675206050 | 23250 | 23350 | 23350 | 23250 | 3377 |
| 508 | 20240305 | 105500 | 10596527250 | 23300 | 23350 | 23350 | 23300 | 843 |
| 509 | 20240305 | 105400 | 10576858500 | 23300 | 23350 | 23350 | 23300 | 153 |
| 510 | 20240305 | 105300 | 10573291650 | 23350 | 23350 | 23350 | 23300 | 370 |
| 511 | 20240305 | 105200 | 10564661150 | 23300 | 23350 | 23350 | 23300 | 666 |
| 512 | 20240305 | 105100 | 10549117750 | 23350 | 23350 | 23400 | 23350 | 1311 |
| 513 | 20240305 | 105000 | 10518500150 | 23350 | 23300 | 23400 | 23300 | 458 |
| 514 | 20240305 | 104900 | 10507804900 | 23300 | 23450 | 23450 | 23300 | 2168 |
| 515 | 20240305 | 104800 | 10457146900 | 23400 | 23500 | 23500 | 23400 | 1166 |
| 516 | 20240305 | 104700 | 10429823400 | 23450 | 23450 | 23450 | 23450 | 182 |
| 517 | 20240305 | 104600 | 10425555500 | 23450 | 23500 | 23550 | 23450 | 1056 |
| 518 | 20240305 | 104500 | 10400774000 | 23500 | 23550 | 23550 | 23500 | 1129 |
| 519 | 20240305 | 104400 | 10374216550 | 23550 | 23500 | 23600 | 23450 | 1466 |
| 520 | 20240305 | 104300 | 10339736550 | 23500 | 23500 | 23550 | 23450 | 772 |
| 521 | 20240305 | 104200 | 10321593200 | 23450 | 23450 | 23500 | 23450 | 316 |
| 522 | 20240305 | 104100 | 10314180800 | 23450 | 23300 | 23500 | 23300 | 2454 |
| 523 | 20240305 | 104000 | 10256840400 | 23200 | 23200 | 23350 | 23100 | 5076 |
| 524 | 20240305 | 103900 | 10139035800 | 23050 | 23000 | 23250 | 23000 | 2556 |
| 525 | 20240305 | 103800 | 10080067600 | 23000 | 23150 | 23200 | 22950 | 3749 |
| 526 | 20240305 | 103700 | 9993660450 | 23150 | 23100 | 23300 | 22950 | 8053 |
| 527 | 20240305 | 103600 | 9808038750 | 23050 | 23400 | 23450 | 23050 | 14391 |
| 528 | 20240305 | 103500 | 9473798800 | 23400 | 23500 | 23500 | 23300 | 3363 |
| 529 | 20240305 | 103400 | 9395151950 | 23500 | 23550 | 23600 | 23450 | 5567 |
| 530 | 20240305 | 103300 | 9264364900 | 23550 | 23600 | 23600 | 23550 | 1267 |
| 531 | 20240305 | 103200 | 9234511400 | 23550 | 23750 | 23750 | 23550 | 10261 |
| 532 | 20240305 | 103100 | 8992140500 | 23700 | 23700 | 23750 | 23650 | 2341 |
| 533 | 20240305 | 103000 | 8936666550 | 23700 | 23800 | 23800 | 23700 | 1053 |
| 534 | 20240305 | 102900 | 8911681000 | 23750 | 23800 | 23800 | 23700 | 2065 |
| 535 | 20240305 | 102800 | 8862735600 | 23800 | 23750 | 23900 | 23750 | 1209 |
| 536 | 20240305 | 102700 | 8834012650 | 23800 | 23800 | 23900 | 23800 | 2837 |
| 537 | 20240305 | 102600 | 8766461900 | 23750 | 23700 | 23750 | 23650 | 10331 |
| 538 | 20240305 | 102500 | 8521978600 | 23700 | 23900 | 23900 | 23700 | 3992 |
| 539 | 20240305 | 102400 | 8427197750 | 23900 | 23850 | 24050 | 23750 | 6371 |
| 540 | 20240305 | 102300 | 8275217300 | 23800 | 24000 | 24000 | 23800 | 4485 |
| 541 | 20240305 | 102200 | 8168015550 | 24000 | 24050 | 24100 | 24000 | 2190 |
| 542 | 20240305 | 102100 | 8115374200 | 24000 | 24050 | 24050 | 24000 | 1160 |
| 543 | 20240305 | 102000 | 8087521250 | 24000 | 23850 | 24050 | 23800 | 3284 |
| 544 | 20240305 | 101900 | 8008863950 | 24000 | 23750 | 24000 | 23700 | 2987 |
| 545 | 20240305 | 101800 | 7937597300 | 23800 | 23950 | 23950 | 23700 | 8445 |
| 546 | 20240305 | 101700 | 7736254800 | 23950 | 23950 | 24000 | 23900 | 4436 |
| 547 | 20240305 | 101600 | 7630020800 | 23950 | 24000 | 24050 | 23950 | 5157 |
| 548 | 20240305 | 101500 | 7506226750 | 24000 | 24150 | 24150 | 24000 | 14472 |
| 549 | 20240305 | 101400 | 7157708050 | 24150 | 24250 | 24300 | 24150 | 2298 |
| 550 | 20240305 | 101300 | 7102093450 | 24250 | 24400 | 24400 | 24250 | 2171 |
| 551 | 20240305 | 101200 | 7049442800 | 24300 | 24450 | 24450 | 24250 | 11338 |
| 552 | 20240305 | 101100 | 6773100200 | 24450 | 24450 | 24550 | 24450 | 386 |
| 553 | 20240305 | 101000 | 6763649450 | 24450 | 24500 | 24600 | 24450 | 1011 |
| 554 | 20240305 | 100900 | 6738850500 | 24550 | 24500 | 24550 | 24500 | 3526 |
| 555 | 20240305 | 100800 | 6652352850 | 24500 | 24500 | 24550 | 24500 | 1125 |
| 556 | 20240305 | 100700 | 6624786650 | 24500 | 24550 | 24550 | 24450 | 582 |
| 557 | 20240305 | 100600 | 6610524650 | 24550 | 24450 | 24550 | 24450 | 572 |
| 558 | 20240305 | 100500 | 6596518350 | 24550 | 24500 | 24550 | 24450 | 456 |
| 559 | 20240305 | 100400 | 6585345500 | 24450 | 24450 | 24550 | 24450 | 2895 |
| 560 | 20240305 | 100300 | 6514487950 | 24450 | 24550 | 24550 | 24450 | 1805 |
| 561 | 20240305 | 100200 | 6470276850 | 24550 | 24550 | 24550 | 24450 | 665 |
| 562 | 20240305 | 100100 | 6453994800 | 24500 | 24500 | 24550 | 24450 | 2448 |
| 563 | 20240305 | 100000 | 6394013700 | 24450 | 24500 | 24550 | 24450 | 906 |
| 564 | 20240305 | 095900 | 6371805300 | 24500 | 24500 | 24550 | 24500 | 358 |
| 565 | 20240305 | 095800 | 6363027150 | 24500 | 24550 | 24550 | 24500 | 684 |
| 566 | 20240305 | 095700 | 6346252650 | 24550 | 24550 | 24550 | 24450 | 5268 |
| 567 | 20240305 | 095600 | 6216925150 | 24450 | 24500 | 24550 | 24450 | 1879 |
| 568 | 20240305 | 095500 | 6170916550 | 24500 | 24400 | 24550 | 24400 | 5399 |
| 569 | 20240305 | 095400 | 6038611000 | 24450 | 24450 | 24450 | 24300 | 7411 |
| 570 | 20240305 | 095300 | 5857860000 | 24450 | 24350 | 24450 | 24350 | 526 |
| 571 | 20240305 | 095200 | 5845032550 | 24350 | 24300 | 24450 | 24300 | 404 |
| 572 | 20240305 | 095100 | 5835174100 | 24300 | 24300 | 24400 | 24300 | 5102 |
| 573 | 20240305 | 095000 | 5710917300 | 24300 | 24350 | 24350 | 24250 | 1769 |
| 574 | 20240305 | 094900 | 5667981800 | 24350 | 24300 | 24350 | 24250 | 2726 |
| 575 | 20240305 | 094800 | 5601688700 | 24300 | 24300 | 24350 | 24300 | 968 |
| 576 | 20240305 | 094700 | 5578159150 | 24350 | 24350 | 24350 | 24250 | 2757 |
| 577 | 20240305 | 094600 | 5511146600 | 24350 | 24350 | 24350 | 24250 | 1099 |
| 578 | 20240305 | 094500 | 5484466850 | 24350 | 24300 | 24350 | 24250 | 1762 |
| 579 | 20240305 | 094400 | 5441632750 | 24300 | 24250 | 24300 | 24200 | 5144 |
| 580 | 20240305 | 094300 | 5316894050 | 24250 | 24400 | 24450 | 24250 | 5086 |
| 581 | 20240305 | 094200 | 5193052050 | 24400 | 24500 | 24550 | 24400 | 5027 |
| 582 | 20240305 | 094100 | 5070147500 | 24550 | 24500 | 24550 | 24500 | 2457 |
| 583 | 20240305 | 094000 | 5009937050 | 24500 | 24600 | 24600 | 24500 | 1876 |
| 584 | 20240305 | 093900 | 4963873100 | 24550 | 24650 | 24700 | 24550 | 4557 |
| 585 | 20240305 | 093800 | 4851870300 | 24650 | 24600 | 24650 | 24600 | 2578 |
| 586 | 20240305 | 093700 | 4788360150 | 24600 | 24550 | 24650 | 24500 | 1138 |
| 587 | 20240305 | 093600 | 4760417750 | 24500 | 24700 | 24750 | 24500 | 3545 |
| 588 | 20240305 | 093500 | 4673408850 | 24550 | 24450 | 24700 | 24400 | 5816 |
| 589 | 20240305 | 093400 | 4530406750 | 24450 | 24400 | 24450 | 24400 | 1225 |
| 590 | 20240305 | 093300 | 4500474550 | 24450 | 24450 | 24500 | 24400 | 1453 |
| 591 | 20240305 | 093200 | 4464950700 | 24400 | 24600 | 24600 | 24400 | 3901 |
| 592 | 20240305 | 093100 | 4369426900 | 24600 | 24650 | 24750 | 24550 | 7215 |
| 593 | 20240305 | 093000 | 4191541950 | 24650 | 24700 | 24700 | 24600 | 11291 |
| 594 | 20240305 | 092900 | 3913011650 | 24650 | 24600 | 24700 | 24550 | 7700 |
| 595 | 20240305 | 092800 | 3723289100 | 24600 | 24450 | 24650 | 24350 | 11713 |
| 596 | 20240305 | 092700 | 3435427550 | 24550 | 24450 | 24550 | 24350 | 8041 |
| 597 | 20240305 | 092600 | 3238687500 | 24450 | 24400 | 24500 | 24350 | 2737 |
| 598 | 20240305 | 092500 | 3171847950 | 24400 | 24450 | 24500 | 24250 | 12542 |
| 599 | 20240305 | 092400 | 2866203800 | 24450 | 24450 | 24500 | 24350 | 4887 |
| 600 | 20240305 | 092300 | 2746886850 | 24450 | 24350 | 24500 | 24350 | 10267 |
| 601 | 20240305 | 092200 | 2495969100 | 24350 | 24150 | 24350 | 24100 | 5702 |
| 602 | 20240305 | 092100 | 2357716700 | 24150 | 24100 | 24200 | 24050 | 2876 |
| 603 | 20240305 | 092000 | 2288437500 | 24100 | 24150 | 24150 | 24000 | 6552 |
| 604 | 20240305 | 091900 | 2130579250 | 24150 | 24200 | 24300 | 24150 | 2734 |
| 605 | 20240305 | 091800 | 2064396800 | 24200 | 24150 | 24250 | 24100 | 2674 |
| 606 | 20240305 | 091700 | 1999724700 | 24150 | 24200 | 24250 | 24100 | 3268 |
| 607 | 20240305 | 091600 | 1920641450 | 24200 | 24100 | 24300 | 24000 | 7228 |
| 608 | 20240305 | 091500 | 1745599600 | 24150 | 24000 | 24300 | 23950 | 4506 |
| 609 | 20240305 | 091400 | 1636822050 | 24000 | 23950 | 24000 | 23850 | 2701 |
| 610 | 20240305 | 091300 | 1572136650 | 23950 | 23850 | 23950 | 23850 | 950 |
| 611 | 20240305 | 091200 | 1549442750 | 23900 | 23850 | 23900 | 23800 | 1687 |
| 612 | 20240305 | 091100 | 1509159400 | 23850 | 23800 | 23900 | 23800 | 980 |
| 613 | 20240305 | 091000 | 1485785900 | 23850 | 23950 | 23950 | 23850 | 2416 |
| 614 | 20240305 | 090900 | 1428155450 | 23950 | 24150 | 24300 | 23850 | 8919 |
| 615 | 20240305 | 090800 | 1213683250 | 24300 | 24200 | 24300 | 24150 | 5196 |
| 616 | 20240305 | 090700 | 1087712900 | 24100 | 24050 | 24250 | 24000 | 6233 |
| 617 | 20240305 | 090600 | 937403200 | 24000 | 23900 | 24050 | 23800 | 2823 |
| 618 | 20240305 | 090500 | 869781350 | 23900 | 23800 | 23950 | 23700 | 3905 |
| 619 | 20240305 | 090400 | 776896500 | 23800 | 23700 | 23950 | 23650 | 4129 |
| 620 | 20240305 | 090300 | 678777400 | 23700 | 24000 | 24000 | 23700 | 5308 |
| 621 | 20240305 | 090200 | 552303500 | 24000 | 23950 | 24000 | 23850 | 3304 |
| 622 | 20240305 | 090100 | 473210800 | 23900 | 24050 | 24100 | 23900 | 6830 |
| 623 | 20240305 | 090000 | 309389700 | 23900 | 23900 | 24100 | 23600 | 12780 |