34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 192200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 3 | 20240306 | 192100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240306 | 192000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240306 | 191900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240306 | 191800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240306 | 191700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240306 | 191600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240306 | 191500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240306 | 191400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240306 | 191300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240306 | 191200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240306 | 191100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240306 | 191000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240306 | 190900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240306 | 190800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240306 | 190700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240306 | 190600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240306 | 190500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240306 | 190400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240306 | 190300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240306 | 190200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240306 | 190100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240306 | 190000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240306 | 185900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240306 | 185800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240306 | 185700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240306 | 185600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240306 | 185500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240306 | 185400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240306 | 185300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240306 | 185200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 33 | 20240306 | 185100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240306 | 185000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240306 | 184900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240306 | 184800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240306 | 184700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240306 | 184600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240306 | 184500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240306 | 184400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240306 | 184300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240306 | 184200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240306 | 184100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240306 | 184000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240306 | 183900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240306 | 183800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240306 | 183700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240306 | 183600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240306 | 183500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240306 | 183400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240306 | 183300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240306 | 183200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240306 | 183100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240306 | 183000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240306 | 182900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240306 | 182800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240306 | 182700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240306 | 182600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240306 | 182500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240306 | 182400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240306 | 182300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240306 | 182200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 63 | 20240306 | 182100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240306 | 182000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240306 | 181900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240306 | 181800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240306 | 181700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240306 | 181600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240306 | 181500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240306 | 181400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240306 | 181300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240306 | 181200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240306 | 181100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240306 | 181000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240306 | 180900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240306 | 180800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240306 | 180700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240306 | 180600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240306 | 180500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240306 | 180400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240306 | 180300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240306 | 180200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240306 | 180100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240306 | 180000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240306 | 175900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240306 | 175800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240306 | 175700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240306 | 175600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240306 | 175500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240306 | 175400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240306 | 175300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240306 | 175200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 93 | 20240306 | 175100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240306 | 175000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240306 | 174900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240306 | 174800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240306 | 174700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240306 | 174600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240306 | 174500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240306 | 174400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240306 | 174300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240306 | 174200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240306 | 174100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240306 | 174000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240306 | 173900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240306 | 173800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240306 | 173700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240306 | 173600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240306 | 173500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240306 | 173400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240306 | 173300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240306 | 173200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240306 | 173100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240306 | 173000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240306 | 172900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240306 | 172800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240306 | 172700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240306 | 172600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240306 | 172500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240306 | 172400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240306 | 172300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240306 | 172200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 123 | 20240306 | 172100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240306 | 172000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240306 | 171900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240306 | 171800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240306 | 171700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240306 | 171600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240306 | 171500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240306 | 171400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240306 | 171300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240306 | 171200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240306 | 171100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240306 | 171000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240306 | 170900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240306 | 170800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240306 | 170700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240306 | 170600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240306 | 170500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240306 | 170400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240306 | 170300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240306 | 170200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240306 | 170100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240306 | 170000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240306 | 165900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240306 | 165800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240306 | 165700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240306 | 165600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240306 | 165500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240306 | 165400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240306 | 165300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240306 | 165200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 153 | 20240306 | 165100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240306 | 165000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240306 | 164900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240306 | 164800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240306 | 164700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240306 | 164600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240306 | 164500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240306 | 164400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240306 | 164300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240306 | 164200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240306 | 164100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240306 | 164000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240306 | 163900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240306 | 163800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240306 | 163700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240306 | 163600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240306 | 163500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240306 | 163400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240306 | 163300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240306 | 163200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240306 | 163100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240306 | 163000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240306 | 162900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240306 | 162800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240306 | 162700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240306 | 162600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240306 | 162500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240306 | 162400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240306 | 162300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240306 | 162200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 183 | 20240306 | 162100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240306 | 162000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240306 | 161900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240306 | 161800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240306 | 161700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240306 | 161600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240306 | 161500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240306 | 161400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240306 | 161300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240306 | 161200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240306 | 161100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240306 | 161000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240306 | 160900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240306 | 160800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240306 | 160700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20240306 | 160600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20240306 | 160500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20240306 | 160400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20240306 | 160300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20240306 | 160200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20240306 | 160100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20240306 | 160000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20240306 | 155900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20240306 | 155800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20240306 | 155700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20240306 | 155600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20240306 | 155500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20240306 | 155400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20240306 | 155300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20240306 | 155200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 213 | 20240306 | 155100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20240306 | 155000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20240306 | 154900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20240306 | 154800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20240306 | 154700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20240306 | 154600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20240306 | 154500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20240306 | 154400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20240306 | 154300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20240306 | 154200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20240306 | 154100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20240306 | 154000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20240306 | 153900 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20240306 | 153800 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20240306 | 153700 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20240306 | 153600 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20240306 | 153500 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20240306 | 153400 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20240306 | 153300 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20240306 | 153200 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20240306 | 153100 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20240306 | 153000 | 27268788050 | 25100 | 25100 | 25100 | 25100 | 9784 |
| 235 | 20240306 | 152900 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20240306 | 152800 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20240306 | 152700 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 238 | 20240306 | 152600 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 239 | 20240306 | 152500 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 240 | 20240306 | 152400 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 241 | 20240306 | 152300 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20240306 | 152200 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 243 | 20240306 | 152100 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 244 | 20240306 | 152000 | 27023209650 | 25050 | 25050 | 25050 | 25050 | 0 |
| 245 | 20240306 | 151900 | 27023209650 | 25050 | 25050 | 25050 | 24950 | 1750 |
| 246 | 20240306 | 151800 | 26979479750 | 25050 | 25000 | 25050 | 25000 | 406 |
| 247 | 20240306 | 151700 | 26969312850 | 25050 | 25000 | 25050 | 24950 | 1523 |
| 248 | 20240306 | 151600 | 26931200600 | 24950 | 25050 | 25050 | 24950 | 3700 |
| 249 | 20240306 | 151500 | 26838702600 | 25050 | 25050 | 25050 | 25000 | 523 |
| 250 | 20240306 | 151400 | 26825607950 | 25050 | 25000 | 25050 | 25000 | 586 |
| 251 | 20240306 | 151300 | 26810941950 | 25000 | 25000 | 25050 | 25000 | 1284 |
| 252 | 20240306 | 151200 | 26778816050 | 25050 | 25000 | 25050 | 25000 | 1509 |
| 253 | 20240306 | 151100 | 26741023400 | 25050 | 25000 | 25050 | 25000 | 465 |
| 254 | 20240306 | 151000 | 26729389050 | 25050 | 25050 | 25100 | 25000 | 443 |
| 255 | 20240306 | 150900 | 26718286650 | 25050 | 25000 | 25050 | 25000 | 344 |
| 256 | 20240306 | 150800 | 26709669500 | 25050 | 25000 | 25050 | 24950 | 1825 |
| 257 | 20240306 | 150700 | 26664041150 | 25000 | 24950 | 25000 | 24900 | 951 |
| 258 | 20240306 | 150600 | 26640302900 | 24950 | 24950 | 25000 | 24900 | 868 |
| 259 | 20240306 | 150500 | 26618641350 | 24950 | 24950 | 25000 | 24950 | 414 |
| 260 | 20240306 | 150400 | 26608307150 | 25000 | 24950 | 25000 | 24900 | 752 |
| 261 | 20240306 | 150300 | 26589539900 | 24950 | 24950 | 25000 | 24900 | 1018 |
| 262 | 20240306 | 150200 | 26564130600 | 24950 | 24900 | 25000 | 24900 | 483 |
| 263 | 20240306 | 150100 | 26552069850 | 24900 | 25000 | 25000 | 24900 | 1989 |
| 264 | 20240306 | 150000 | 26502408850 | 24950 | 24950 | 25000 | 24900 | 681 |
| 265 | 20240306 | 145900 | 26485419250 | 24950 | 24950 | 25000 | 24900 | 1137 |
| 266 | 20240306 | 145800 | 26457044000 | 24950 | 24900 | 24950 | 24900 | 1064 |
| 267 | 20240306 | 145700 | 26430511900 | 24950 | 24950 | 24950 | 24900 | 508 |
| 268 | 20240306 | 145600 | 26417843300 | 24900 | 24900 | 24950 | 24900 | 742 |
| 269 | 20240306 | 145500 | 26399356750 | 24900 | 24950 | 24950 | 24850 | 2004 |
| 270 | 20240306 | 145400 | 26349441400 | 24900 | 24900 | 24950 | 24900 | 745 |
| 271 | 20240306 | 145300 | 26330861350 | 24950 | 25000 | 25000 | 24900 | 677 |
| 272 | 20240306 | 145200 | 26313958250 | 25000 | 24850 | 25000 | 24850 | 2192 |
| 273 | 20240306 | 145100 | 26259333050 | 24900 | 25000 | 25000 | 24850 | 5014 |
| 274 | 20240306 | 145000 | 26134329900 | 25000 | 25150 | 25250 | 25000 | 9766 |
| 275 | 20240306 | 144900 | 25888440400 | 25150 | 25150 | 25200 | 25150 | 4860 |
| 276 | 20240306 | 144800 | 25766154000 | 25100 | 25100 | 25100 | 25050 | 1424 |
| 277 | 20240306 | 144700 | 25730413000 | 25100 | 25100 | 25100 | 25050 | 2291 |
| 278 | 20240306 | 144600 | 25672950350 | 25100 | 25100 | 25100 | 25050 | 1381 |
| 279 | 20240306 | 144500 | 25638291400 | 25100 | 25100 | 25100 | 25050 | 241 |
| 280 | 20240306 | 144400 | 25632246550 | 25050 | 25050 | 25100 | 25000 | 1583 |
| 281 | 20240306 | 144300 | 25592580300 | 25050 | 25050 | 25050 | 25000 | 396 |
| 282 | 20240306 | 144200 | 25582664100 | 25100 | 25050 | 25100 | 25050 | 64 |
| 283 | 20240306 | 144100 | 25581058100 | 25100 | 24950 | 25100 | 24900 | 1785 |
| 284 | 20240306 | 144000 | 25536338550 | 25050 | 25050 | 25050 | 24950 | 3153 |
| 285 | 20240306 | 143900 | 25457595750 | 25050 | 25050 | 25050 | 25000 | 849 |
| 286 | 20240306 | 143800 | 25436333950 | 25050 | 25000 | 25050 | 24950 | 1949 |
| 287 | 20240306 | 143700 | 25387614500 | 24950 | 24950 | 25000 | 24950 | 561 |
| 288 | 20240306 | 143600 | 25373613300 | 24950 | 24950 | 25000 | 24900 | 873 |
| 289 | 20240306 | 143500 | 25351812500 | 24950 | 24900 | 25000 | 24900 | 1909 |
| 290 | 20240306 | 143400 | 25304150200 | 24950 | 24900 | 24950 | 24900 | 366 |
| 291 | 20240306 | 143300 | 25295022350 | 24950 | 24950 | 24950 | 24900 | 534 |
| 292 | 20240306 | 143200 | 25281699150 | 24950 | 24950 | 25000 | 24900 | 298 |
| 293 | 20240306 | 143100 | 25274262800 | 24900 | 24950 | 24950 | 24900 | 469 |
| 294 | 20240306 | 143000 | 25262562300 | 24950 | 24950 | 24950 | 24900 | 429 |
| 295 | 20240306 | 142900 | 25251865350 | 24950 | 24900 | 24950 | 24900 | 242 |
| 296 | 20240306 | 142800 | 25245832900 | 24900 | 25000 | 25000 | 24900 | 645 |
| 297 | 20240306 | 142700 | 25229745000 | 25000 | 24950 | 25000 | 24900 | 1020 |
| 298 | 20240306 | 142600 | 25204308250 | 25000 | 24950 | 25000 | 24950 | 1052 |
| 299 | 20240306 | 142500 | 25178016450 | 24950 | 24950 | 24950 | 24900 | 659 |
| 300 | 20240306 | 142400 | 25161575350 | 24950 | 25000 | 25000 | 24900 | 570 |
| 301 | 20240306 | 142300 | 25147370500 | 24950 | 25000 | 25000 | 24900 | 523 |
| 302 | 20240306 | 142200 | 25134312900 | 25000 | 24950 | 25000 | 24900 | 1012 |
| 303 | 20240306 | 142100 | 25109055650 | 24950 | 25000 | 25000 | 24900 | 1333 |
| 304 | 20240306 | 142000 | 25075787400 | 25000 | 24950 | 25000 | 24900 | 588 |
| 305 | 20240306 | 141900 | 25061112750 | 24950 | 24900 | 24950 | 24900 | 873 |
| 306 | 20240306 | 141800 | 25039353050 | 24900 | 24950 | 25000 | 24900 | 997 |
| 307 | 20240306 | 141700 | 25014483600 | 25000 | 25000 | 25000 | 24950 | 402 |
| 308 | 20240306 | 141600 | 25004441350 | 25000 | 24950 | 25000 | 24900 | 1169 |
| 309 | 20240306 | 141500 | 24975242650 | 24950 | 25000 | 25000 | 24900 | 699 |
| 310 | 20240306 | 141400 | 24957817650 | 25000 | 25000 | 25050 | 24900 | 14361 |
| 311 | 20240306 | 141300 | 24599305750 | 25050 | 25050 | 25050 | 25000 | 1775 |
| 312 | 20240306 | 141200 | 24554858550 | 25050 | 25000 | 25150 | 24950 | 12685 |
| 313 | 20240306 | 141100 | 24237066000 | 24950 | 24900 | 25000 | 24900 | 2506 |
| 314 | 20240306 | 141000 | 24174506700 | 24950 | 24850 | 24950 | 24800 | 15952 |
| 315 | 20240306 | 140900 | 23777325900 | 24850 | 24800 | 24850 | 24800 | 3784 |
| 316 | 20240306 | 140800 | 23683310850 | 24800 | 24700 | 24800 | 24700 | 9181 |
| 317 | 20240306 | 140700 | 23455868400 | 24700 | 24650 | 24700 | 24600 | 780 |
| 318 | 20240306 | 140600 | 23436639700 | 24700 | 24700 | 24700 | 24650 | 311 |
| 319 | 20240306 | 140500 | 23428965500 | 24700 | 24600 | 24700 | 24600 | 1577 |
| 320 | 20240306 | 140400 | 23390036350 | 24600 | 24650 | 24650 | 24600 | 517 |
| 321 | 20240306 | 140300 | 23377316650 | 24650 | 24600 | 24650 | 24600 | 280 |
| 322 | 20240306 | 140200 | 23370424250 | 24650 | 24700 | 24700 | 24650 | 185 |
| 323 | 20240306 | 140100 | 23365861750 | 24700 | 24600 | 24700 | 24600 | 1559 |
| 324 | 20240306 | 140000 | 23327459700 | 24600 | 24500 | 24600 | 24500 | 946 |
| 325 | 20240306 | 135900 | 23304247450 | 24500 | 24500 | 24550 | 24450 | 1134 |
| 326 | 20240306 | 135800 | 23276473600 | 24450 | 24550 | 24550 | 24450 | 157 |
| 327 | 20240306 | 135700 | 23272627300 | 24500 | 24500 | 24500 | 24450 | 320 |
| 328 | 20240306 | 135600 | 23264790400 | 24500 | 24450 | 24500 | 24400 | 1086 |
| 329 | 20240306 | 135500 | 23238205300 | 24400 | 24550 | 24550 | 24400 | 10455 |
| 330 | 20240306 | 135400 | 22982473100 | 24550 | 24550 | 24550 | 24500 | 262 |
| 331 | 20240306 | 135300 | 22976045850 | 24550 | 24500 | 24550 | 24500 | 205 |
| 332 | 20240306 | 135200 | 22971020450 | 24500 | 24550 | 24600 | 24500 | 1192 |
| 333 | 20240306 | 135100 | 22941759950 | 24550 | 24650 | 24650 | 24550 | 3470 |
| 334 | 20240306 | 135000 | 22856529100 | 24600 | 24700 | 24700 | 24600 | 1326 |
| 335 | 20240306 | 134900 | 22823839050 | 24700 | 24650 | 24700 | 24600 | 606 |
| 336 | 20240306 | 134800 | 22808875950 | 24600 | 24650 | 24650 | 24600 | 722 |
| 337 | 20240306 | 134700 | 22791092050 | 24700 | 24650 | 24700 | 24650 | 664 |
| 338 | 20240306 | 134600 | 22774718550 | 24700 | 24700 | 24700 | 24700 | 124 |
| 339 | 20240306 | 134500 | 22771655750 | 24700 | 24650 | 24700 | 24600 | 816 |
| 340 | 20240306 | 134400 | 22751545050 | 24650 | 24650 | 24650 | 24600 | 656 |
| 341 | 20240306 | 134300 | 22735394400 | 24650 | 24650 | 24650 | 24600 | 214 |
| 342 | 20240306 | 134200 | 22730125300 | 24650 | 24600 | 24650 | 24600 | 388 |
| 343 | 20240306 | 134100 | 22720574600 | 24650 | 24650 | 24650 | 24600 | 267 |
| 344 | 20240306 | 134000 | 22714002450 | 24650 | 24650 | 24650 | 24600 | 481 |
| 345 | 20240306 | 133900 | 22702161900 | 24650 | 24600 | 24650 | 24600 | 326 |
| 346 | 20240306 | 133800 | 22694127850 | 24600 | 24700 | 24700 | 24600 | 425 |
| 347 | 20240306 | 133700 | 22683659400 | 24700 | 24750 | 24800 | 24700 | 604 |
| 348 | 20240306 | 133600 | 22668716000 | 24800 | 24550 | 24800 | 24550 | 2024 |
| 349 | 20240306 | 133500 | 22618776300 | 24550 | 24600 | 24600 | 24550 | 824 |
| 350 | 20240306 | 133400 | 22598542100 | 24600 | 24600 | 24600 | 24550 | 319 |
| 351 | 20240306 | 133300 | 22590706150 | 24600 | 24550 | 24600 | 24500 | 1515 |
| 352 | 20240306 | 133200 | 22553521900 | 24550 | 24450 | 24550 | 24450 | 1428 |
| 353 | 20240306 | 133100 | 22518526000 | 24450 | 24550 | 24550 | 24450 | 2023 |
| 354 | 20240306 | 133000 | 22469016100 | 24500 | 24500 | 24550 | 24500 | 1969 |
| 355 | 20240306 | 132900 | 22420710400 | 24550 | 24600 | 24600 | 24500 | 3201 |
| 356 | 20240306 | 132800 | 22342264000 | 24600 | 24550 | 24600 | 24500 | 808 |
| 357 | 20240306 | 132700 | 22322431000 | 24500 | 24550 | 24550 | 24500 | 610 |
| 358 | 20240306 | 132600 | 22307474500 | 24550 | 24550 | 24600 | 24500 | 427 |
| 359 | 20240306 | 132500 | 22296992400 | 24550 | 24550 | 24550 | 24500 | 897 |
| 360 | 20240306 | 132400 | 22275006950 | 24550 | 24550 | 24600 | 24550 | 2005 |
| 361 | 20240306 | 132300 | 22225777200 | 24550 | 24550 | 24600 | 24550 | 824 |
| 362 | 20240306 | 132200 | 22205534700 | 24600 | 24650 | 24650 | 24550 | 3437 |
| 363 | 20240306 | 132100 | 22121004000 | 24650 | 24600 | 24650 | 24600 | 1128 |
| 364 | 20240306 | 132000 | 22093247300 | 24600 | 24600 | 24700 | 24600 | 495 |
| 365 | 20240306 | 131900 | 22081048150 | 24650 | 24650 | 24700 | 24650 | 894 |
| 366 | 20240306 | 131800 | 22058992150 | 24650 | 24650 | 24700 | 24600 | 584 |
| 367 | 20240306 | 131700 | 22044598050 | 24700 | 24700 | 24700 | 24650 | 193 |
| 368 | 20240306 | 131600 | 22039837750 | 24650 | 24650 | 24650 | 24600 | 856 |
| 369 | 20240306 | 131500 | 22018748650 | 24650 | 24650 | 24700 | 24600 | 1147 |
| 370 | 20240306 | 131400 | 21990476650 | 24650 | 24700 | 24700 | 24600 | 5225 |
| 371 | 20240306 | 131300 | 21861696550 | 24650 | 24800 | 24800 | 24650 | 6914 |
| 372 | 20240306 | 131200 | 21690766250 | 24800 | 24800 | 24800 | 24750 | 787 |
| 373 | 20240306 | 131100 | 21671268800 | 24800 | 24800 | 24800 | 24750 | 932 |
| 374 | 20240306 | 131000 | 21648157250 | 24800 | 24800 | 24800 | 24750 | 998 |
| 375 | 20240306 | 130900 | 21623448950 | 24750 | 24800 | 24800 | 24750 | 524 |
| 376 | 20240306 | 130800 | 21610464700 | 24800 | 24850 | 24900 | 24800 | 945 |
| 377 | 20240306 | 130700 | 21587009950 | 24850 | 24850 | 24900 | 24850 | 414 |
| 378 | 20240306 | 130600 | 21576720150 | 24850 | 24850 | 24850 | 24800 | 398 |
| 379 | 20240306 | 130500 | 21566842450 | 24850 | 24850 | 24850 | 24850 | 133 |
| 380 | 20240306 | 130400 | 21563537400 | 24850 | 24850 | 24900 | 24800 | 601 |
| 381 | 20240306 | 130300 | 21548599350 | 24800 | 24800 | 24850 | 24800 | 1413 |
| 382 | 20240306 | 130200 | 21513542150 | 24850 | 24850 | 24850 | 24850 | 156 |
| 383 | 20240306 | 130100 | 21509665550 | 24850 | 24850 | 24850 | 24850 | 589 |
| 384 | 20240306 | 130000 | 21495028900 | 24900 | 24900 | 24900 | 24850 | 732 |
| 385 | 20240306 | 125900 | 21476832350 | 24900 | 24900 | 24900 | 24850 | 514 |
| 386 | 20240306 | 125800 | 21464048600 | 24900 | 24900 | 24900 | 24850 | 748 |
| 387 | 20240306 | 125700 | 21445438700 | 24900 | 24850 | 24900 | 24850 | 1400 |
| 388 | 20240306 | 125600 | 21410641150 | 24900 | 24850 | 24900 | 24850 | 481 |
| 389 | 20240306 | 125500 | 21398672850 | 24850 | 24850 | 24850 | 24800 | 376 |
| 390 | 20240306 | 125400 | 21389331750 | 24850 | 24800 | 24850 | 24800 | 198 |
| 391 | 20240306 | 125300 | 21384418300 | 24800 | 24800 | 24850 | 24750 | 1546 |
| 392 | 20240306 | 125200 | 21346075250 | 24850 | 24800 | 24850 | 24800 | 404 |
| 393 | 20240306 | 125100 | 21336046250 | 24750 | 24850 | 24850 | 24750 | 158 |
| 394 | 20240306 | 125000 | 21332127850 | 24850 | 24800 | 24850 | 24750 | 1070 |
| 395 | 20240306 | 124900 | 21305614000 | 24800 | 24850 | 24850 | 24800 | 876 |
| 396 | 20240306 | 124800 | 21283888450 | 24850 | 24850 | 24900 | 24850 | 848 |
| 397 | 20240306 | 124700 | 21262815100 | 24850 | 24850 | 24850 | 24800 | 337 |
| 398 | 20240306 | 124600 | 21254441150 | 24850 | 24850 | 24900 | 24850 | 449 |
| 399 | 20240306 | 124500 | 21243281400 | 24850 | 24900 | 24900 | 24850 | 583 |
| 400 | 20240306 | 124400 | 21228785050 | 24850 | 24900 | 24900 | 24850 | 669 |
| 401 | 20240306 | 124300 | 21212154700 | 24900 | 24900 | 24900 | 24850 | 292 |
| 402 | 20240306 | 124200 | 21204891050 | 24850 | 24900 | 24900 | 24850 | 702 |
| 403 | 20240306 | 124100 | 21187427750 | 24900 | 24850 | 24900 | 24850 | 301 |
| 404 | 20240306 | 124000 | 21179942650 | 24850 | 24900 | 24900 | 24850 | 280 |
| 405 | 20240306 | 123900 | 21172978100 | 24850 | 24900 | 24900 | 24850 | 476 |
| 406 | 20240306 | 123800 | 21161128750 | 24900 | 24900 | 24900 | 24900 | 134 |
| 407 | 20240306 | 123700 | 21157792150 | 24900 | 24850 | 24900 | 24800 | 1529 |
| 408 | 20240306 | 123600 | 21119858200 | 24850 | 24850 | 24850 | 24800 | 543 |
| 409 | 20240306 | 123500 | 21106373950 | 24850 | 24850 | 24850 | 24800 | 654 |
| 410 | 20240306 | 123400 | 21090142200 | 24800 | 24850 | 24850 | 24800 | 306 |
| 411 | 20240306 | 123300 | 21082547500 | 24850 | 24850 | 24850 | 24800 | 551 |
| 412 | 20240306 | 123200 | 21068870750 | 24800 | 24850 | 24850 | 24800 | 215 |
| 413 | 20240306 | 123100 | 21063528300 | 24850 | 24850 | 24850 | 24800 | 525 |
| 414 | 20240306 | 123000 | 21050491950 | 24850 | 24850 | 24850 | 24800 | 285 |
| 415 | 20240306 | 122900 | 21043416500 | 24800 | 24850 | 24850 | 24800 | 278 |
| 416 | 20240306 | 122800 | 21036519250 | 24800 | 24850 | 24850 | 24800 | 355 |
| 417 | 20240306 | 122700 | 21027711650 | 24850 | 24850 | 24850 | 24800 | 330 |
| 418 | 20240306 | 122600 | 21019517650 | 24850 | 24800 | 24900 | 24800 | 679 |
| 419 | 20240306 | 122500 | 21002621550 | 24900 | 24850 | 24900 | 24800 | 378 |
| 420 | 20240306 | 122400 | 20993227000 | 24800 | 24800 | 24850 | 24800 | 437 |
| 421 | 20240306 | 122300 | 20982369300 | 24850 | 24850 | 24850 | 24800 | 159 |
| 422 | 20240306 | 122200 | 20978420950 | 24850 | 24850 | 24850 | 24850 | 703 |
| 423 | 20240306 | 122100 | 20960951400 | 24850 | 24850 | 24850 | 24800 | 1002 |
| 424 | 20240306 | 122000 | 20936080250 | 24850 | 24750 | 24850 | 24750 | 978 |
| 425 | 20240306 | 121900 | 20911830000 | 24700 | 24800 | 24800 | 24700 | 1050 |
| 426 | 20240306 | 121800 | 20885882550 | 24750 | 24700 | 24750 | 24700 | 683 |
| 427 | 20240306 | 121700 | 20868995000 | 24700 | 24750 | 24750 | 24700 | 684 |
| 428 | 20240306 | 121600 | 20852087200 | 24750 | 24700 | 24750 | 24700 | 594 |
| 429 | 20240306 | 121500 | 20837409500 | 24700 | 24750 | 24750 | 24700 | 689 |
| 430 | 20240306 | 121400 | 20820383000 | 24700 | 24700 | 24750 | 24700 | 534 |
| 431 | 20240306 | 121300 | 20807174650 | 24750 | 24800 | 24800 | 24750 | 183 |
| 432 | 20240306 | 121200 | 20802643350 | 24750 | 24750 | 24800 | 24750 | 437 |
| 433 | 20240306 | 121100 | 20791825750 | 24750 | 24800 | 24800 | 24750 | 984 |
| 434 | 20240306 | 121000 | 20767467950 | 24750 | 24800 | 24800 | 24750 | 1588 |
| 435 | 20240306 | 120900 | 20728159050 | 24750 | 24800 | 24850 | 24750 | 1318 |
| 436 | 20240306 | 120800 | 20695479800 | 24850 | 24900 | 24900 | 24800 | 658 |
| 437 | 20240306 | 120700 | 20679141850 | 24900 | 24850 | 24900 | 24800 | 1892 |
| 438 | 20240306 | 120600 | 20632150500 | 24850 | 24850 | 24900 | 24800 | 1690 |
| 439 | 20240306 | 120500 | 20590174300 | 24900 | 24900 | 24900 | 24850 | 649 |
| 440 | 20240306 | 120400 | 20574044200 | 24900 | 24900 | 24900 | 24850 | 415 |
| 441 | 20240306 | 120300 | 20563714800 | 24850 | 24900 | 24900 | 24800 | 350 |
| 442 | 20240306 | 120200 | 20555016650 | 24800 | 24850 | 24900 | 24800 | 2138 |
| 443 | 20240306 | 120100 | 20501888200 | 24900 | 24900 | 24950 | 24850 | 1060 |
| 444 | 20240306 | 120000 | 20475491950 | 24950 | 24950 | 24950 | 24900 | 383 |
| 445 | 20240306 | 115900 | 20465937000 | 24900 | 25000 | 25000 | 24900 | 467 |
| 446 | 20240306 | 115800 | 20454281550 | 25000 | 25000 | 25000 | 24900 | 623 |
| 447 | 20240306 | 115700 | 20438742350 | 24950 | 24900 | 25000 | 24900 | 3858 |
| 448 | 20240306 | 115600 | 20342456150 | 24950 | 24900 | 24950 | 24900 | 741 |
| 449 | 20240306 | 115500 | 20323993400 | 24950 | 25000 | 25000 | 24900 | 1462 |
| 450 | 20240306 | 115400 | 20287540300 | 24950 | 25000 | 25000 | 24900 | 613 |
| 451 | 20240306 | 115300 | 20272244550 | 24950 | 24950 | 24950 | 24900 | 896 |
| 452 | 20240306 | 115200 | 20249905600 | 24950 | 25000 | 25000 | 24900 | 491 |
| 453 | 20240306 | 115100 | 20237649500 | 25000 | 24950 | 25000 | 24900 | 414 |
| 454 | 20240306 | 115000 | 20227319350 | 24950 | 24950 | 24950 | 24900 | 651 |
| 455 | 20240306 | 114900 | 20211090050 | 24950 | 24950 | 25000 | 24900 | 558 |
| 456 | 20240306 | 114800 | 20197172600 | 24950 | 25000 | 25000 | 24900 | 444 |
| 457 | 20240306 | 114700 | 20186082950 | 24950 | 24950 | 24950 | 24900 | 772 |
| 458 | 20240306 | 114600 | 20166843450 | 24900 | 24950 | 24950 | 24900 | 1002 |
| 459 | 20240306 | 114500 | 20141859250 | 24900 | 24900 | 24950 | 24900 | 702 |
| 460 | 20240306 | 114400 | 20124379350 | 24900 | 24950 | 24950 | 24900 | 2098 |
| 461 | 20240306 | 114300 | 20072122050 | 24900 | 25000 | 25000 | 24900 | 1340 |
| 462 | 20240306 | 114200 | 20038684650 | 24950 | 24950 | 25050 | 24900 | 558 |
| 463 | 20240306 | 114100 | 20024750650 | 24950 | 25050 | 25050 | 24900 | 1866 |
| 464 | 20240306 | 114000 | 19978168150 | 25100 | 25150 | 25200 | 25000 | 7014 |
| 465 | 20240306 | 113900 | 19802683600 | 25150 | 25150 | 25200 | 25050 | 646 |
| 466 | 20240306 | 113800 | 19786445600 | 25150 | 25100 | 25150 | 25100 | 469 |
| 467 | 20240306 | 113700 | 19774653850 | 25100 | 25150 | 25200 | 25100 | 1900 |
| 468 | 20240306 | 113600 | 19726892250 | 25150 | 25200 | 25250 | 25150 | 3094 |
| 469 | 20240306 | 113500 | 19648887600 | 25250 | 25250 | 25250 | 25200 | 422 |
| 470 | 20240306 | 113400 | 19638236850 | 25200 | 25250 | 25250 | 25000 | 2379 |
| 471 | 20240306 | 113300 | 19578461700 | 25250 | 25150 | 25250 | 25150 | 1598 |
| 472 | 20240306 | 113200 | 19538228400 | 25100 | 25150 | 25150 | 25050 | 3170 |
| 473 | 20240306 | 113100 | 19458647800 | 25150 | 25150 | 25150 | 25100 | 535 |
| 474 | 20240306 | 113000 | 19445193700 | 25150 | 25150 | 25200 | 25100 | 1458 |
| 475 | 20240306 | 112900 | 19408475550 | 25150 | 25150 | 25150 | 25100 | 1259 |
| 476 | 20240306 | 112800 | 19376840700 | 25150 | 25200 | 25200 | 25100 | 1321 |
| 477 | 20240306 | 112700 | 19343621000 | 25200 | 25200 | 25200 | 25100 | 823 |
| 478 | 20240306 | 112600 | 19322911400 | 25100 | 25200 | 25250 | 25050 | 1563 |
| 479 | 20240306 | 112500 | 19283668300 | 25100 | 25050 | 25200 | 25050 | 867 |
| 480 | 20240306 | 112400 | 19261855200 | 25050 | 24950 | 25250 | 24950 | 2166 |
| 481 | 20240306 | 112300 | 19207479900 | 24900 | 24950 | 25000 | 24900 | 1047 |
| 482 | 20240306 | 112200 | 19181365150 | 25000 | 25050 | 25250 | 24950 | 2460 |
| 483 | 20240306 | 112100 | 19119669700 | 25000 | 25100 | 25150 | 25000 | 1805 |
| 484 | 20240306 | 112000 | 19074435800 | 25150 | 25150 | 25150 | 25050 | 2469 |
| 485 | 20240306 | 111900 | 19012511650 | 25150 | 25250 | 25300 | 25100 | 3415 |
| 486 | 20240306 | 111800 | 18926377700 | 25300 | 25250 | 25300 | 25200 | 3287 |
| 487 | 20240306 | 111700 | 18843411900 | 25250 | 25150 | 25250 | 25100 | 2777 |
| 488 | 20240306 | 111600 | 18773419450 | 25200 | 25200 | 25200 | 25100 | 4046 |
| 489 | 20240306 | 111500 | 18671530000 | 25200 | 25200 | 25200 | 25150 | 1017 |
| 490 | 20240306 | 111400 | 18645918750 | 25200 | 25200 | 25250 | 25150 | 774 |
| 491 | 20240306 | 111300 | 18626409200 | 25200 | 25200 | 25250 | 25100 | 2224 |
| 492 | 20240306 | 111200 | 18570351800 | 25200 | 25100 | 25200 | 25100 | 887 |
| 493 | 20240306 | 111100 | 18548030500 | 25100 | 25100 | 25200 | 25100 | 1127 |
| 494 | 20240306 | 111000 | 18519700600 | 25100 | 25150 | 25150 | 25100 | 717 |
| 495 | 20240306 | 110900 | 18501680700 | 25150 | 25100 | 25150 | 25050 | 1196 |
| 496 | 20240306 | 110800 | 18471656350 | 25100 | 25200 | 25200 | 25100 | 2238 |
| 497 | 20240306 | 110700 | 18415400550 | 25200 | 25200 | 25250 | 25150 | 708 |
| 498 | 20240306 | 110600 | 18397551500 | 25200 | 25200 | 25250 | 25150 | 2143 |
| 499 | 20240306 | 110500 | 18343580250 | 25200 | 25150 | 25250 | 25150 | 1024 |
| 500 | 20240306 | 110400 | 18317783650 | 25200 | 25200 | 25250 | 25150 | 3705 |
| 501 | 20240306 | 110300 | 18224478600 | 25200 | 25200 | 25250 | 25150 | 3726 |
| 502 | 20240306 | 110200 | 18130592250 | 25250 | 25100 | 25250 | 25100 | 1933 |
| 503 | 20240306 | 110100 | 18081906700 | 25100 | 25050 | 25100 | 25000 | 640 |
| 504 | 20240306 | 110000 | 18065860100 | 25150 | 25050 | 25150 | 25000 | 1107 |
| 505 | 20240306 | 105900 | 18038062500 | 25050 | 25000 | 25050 | 24950 | 1308 |
| 506 | 20240306 | 105800 | 18005356750 | 25000 | 25000 | 25000 | 24950 | 518 |
| 507 | 20240306 | 105700 | 17992406900 | 24950 | 25000 | 25050 | 24950 | 1255 |
| 508 | 20240306 | 105600 | 17961017250 | 25000 | 25050 | 25100 | 25000 | 2299 |
| 509 | 20240306 | 105500 | 17903432900 | 25050 | 25050 | 25200 | 25000 | 1187 |
| 510 | 20240306 | 105400 | 17873636600 | 25050 | 25100 | 25150 | 25000 | 860 |
| 511 | 20240306 | 105300 | 17852089350 | 25200 | 25000 | 25250 | 25000 | 3577 |
| 512 | 20240306 | 105200 | 17762016150 | 25000 | 25000 | 25000 | 24950 | 868 |
| 513 | 20240306 | 105100 | 17740339750 | 24950 | 25000 | 25050 | 24950 | 1266 |
| 514 | 20240306 | 105000 | 17708679900 | 25000 | 25050 | 25050 | 24950 | 1811 |
| 515 | 20240306 | 104900 | 17663407750 | 25050 | 25050 | 25100 | 25000 | 3070 |
| 516 | 20240306 | 104800 | 17586616300 | 25050 | 25150 | 25150 | 25000 | 2903 |
| 517 | 20240306 | 104700 | 17513786400 | 25150 | 25300 | 25300 | 25150 | 4774 |
| 518 | 20240306 | 104600 | 17393396250 | 25300 | 25300 | 25350 | 25250 | 8557 |
| 519 | 20240306 | 104500 | 17176791400 | 25250 | 25150 | 25300 | 25150 | 4532 |
| 520 | 20240306 | 104400 | 17062394350 | 25200 | 25200 | 25250 | 25150 | 1160 |
| 521 | 20240306 | 104300 | 17033142750 | 25150 | 25100 | 25250 | 25000 | 9497 |
| 522 | 20240306 | 104200 | 16794225050 | 25100 | 25050 | 25100 | 25050 | 1388 |
| 523 | 20240306 | 104100 | 16759442650 | 25100 | 25100 | 25100 | 25050 | 1761 |
| 524 | 20240306 | 104000 | 16715312600 | 25100 | 24950 | 25100 | 24900 | 12663 |
| 525 | 20240306 | 103900 | 16397847900 | 24950 | 24950 | 24950 | 24900 | 498 |
| 526 | 20240306 | 103800 | 16385423150 | 24950 | 24800 | 25000 | 24750 | 10910 |
| 527 | 20240306 | 103700 | 16113009950 | 24800 | 24900 | 24900 | 24800 | 2894 |
| 528 | 20240306 | 103600 | 16041007200 | 24900 | 24900 | 24900 | 24850 | 826 |
| 529 | 20240306 | 103500 | 16020468000 | 24850 | 24900 | 24900 | 24800 | 623 |
| 530 | 20240306 | 103400 | 16004973050 | 24900 | 24800 | 24900 | 24800 | 1747 |
| 531 | 20240306 | 103300 | 15961597100 | 24800 | 24750 | 24850 | 24700 | 1984 |
| 532 | 20240306 | 103200 | 15912407150 | 24700 | 24700 | 24750 | 24600 | 531 |
| 533 | 20240306 | 103100 | 15899300700 | 24700 | 24650 | 24750 | 24650 | 1207 |
| 534 | 20240306 | 103000 | 15869505650 | 24700 | 24600 | 24750 | 24600 | 1391 |
| 535 | 20240306 | 102900 | 15835187900 | 24550 | 24550 | 24600 | 24500 | 2130 |
| 536 | 20240306 | 102800 | 15782894150 | 24550 | 24650 | 24650 | 24500 | 3744 |
| 537 | 20240306 | 102700 | 15691081300 | 24550 | 24550 | 24650 | 24550 | 2578 |
| 538 | 20240306 | 102600 | 15627695850 | 24600 | 24600 | 24600 | 24550 | 950 |
| 539 | 20240306 | 102500 | 15604344400 | 24600 | 24650 | 24700 | 24600 | 6918 |
| 540 | 20240306 | 102400 | 15434007850 | 24700 | 24800 | 24800 | 24700 | 1320 |
| 541 | 20240306 | 102300 | 15401367200 | 24750 | 24800 | 24900 | 24700 | 1789 |
| 542 | 20240306 | 102200 | 15357071100 | 24800 | 24900 | 24900 | 24800 | 1752 |
| 543 | 20240306 | 102100 | 15313526400 | 24900 | 24950 | 25050 | 24850 | 3474 |
| 544 | 20240306 | 102000 | 15226773400 | 24950 | 24900 | 25000 | 24800 | 7555 |
| 545 | 20240306 | 101900 | 15038385550 | 24800 | 24750 | 24900 | 24750 | 3669 |
| 546 | 20240306 | 101800 | 14947353900 | 24800 | 24850 | 24850 | 24800 | 968 |
| 547 | 20240306 | 101700 | 14923340100 | 24800 | 24750 | 24850 | 24750 | 1024 |
| 548 | 20240306 | 101600 | 14897961450 | 24800 | 24800 | 24800 | 24750 | 614 |
| 549 | 20240306 | 101500 | 14882743650 | 24800 | 24800 | 24850 | 24750 | 1816 |
| 550 | 20240306 | 101400 | 14837685350 | 24750 | 24600 | 24800 | 24550 | 1834 |
| 551 | 20240306 | 101300 | 14792430650 | 24600 | 24550 | 24600 | 24500 | 1905 |
| 552 | 20240306 | 101200 | 14745662450 | 24550 | 24550 | 24650 | 24500 | 1576 |
| 553 | 20240306 | 101100 | 14706976950 | 24550 | 24550 | 24650 | 24500 | 2899 |
| 554 | 20240306 | 101000 | 14635726600 | 24500 | 24600 | 24650 | 24500 | 3670 |
| 555 | 20240306 | 100900 | 14545611350 | 24650 | 24600 | 24700 | 24550 | 2685 |
| 556 | 20240306 | 100800 | 14479515250 | 24600 | 24650 | 24700 | 24550 | 2436 |
| 557 | 20240306 | 100700 | 14419556100 | 24650 | 24700 | 24800 | 24650 | 2249 |
| 558 | 20240306 | 100600 | 14364058750 | 24750 | 24750 | 24800 | 24700 | 3224 |
| 559 | 20240306 | 100500 | 14284291650 | 24750 | 24900 | 24900 | 24750 | 2111 |
| 560 | 20240306 | 100400 | 14231883800 | 24900 | 25050 | 25100 | 24900 | 4290 |
| 561 | 20240306 | 100300 | 14124629750 | 25050 | 25150 | 25200 | 25050 | 2202 |
| 562 | 20240306 | 100200 | 14069300550 | 25150 | 25050 | 25150 | 25050 | 4061 |
| 563 | 20240306 | 100100 | 13967398950 | 25100 | 25200 | 25250 | 25050 | 6126 |
| 564 | 20240306 | 100000 | 13813244300 | 25200 | 25150 | 25300 | 25150 | 9384 |
| 565 | 20240306 | 095900 | 13576420700 | 25200 | 25000 | 25200 | 24950 | 14539 |
| 566 | 20240306 | 095800 | 13212025950 | 25000 | 24900 | 25000 | 24850 | 4853 |
| 567 | 20240306 | 095700 | 13091044450 | 24950 | 24900 | 25000 | 24900 | 5895 |
| 568 | 20240306 | 095600 | 12944094550 | 24800 | 24900 | 24900 | 24800 | 4525 |
| 569 | 20240306 | 095500 | 12831596300 | 24850 | 24700 | 24900 | 24650 | 12223 |
| 570 | 20240306 | 095400 | 12528323150 | 24650 | 24600 | 24700 | 24600 | 3148 |
| 571 | 20240306 | 095300 | 12450706850 | 24600 | 24550 | 24600 | 24500 | 5211 |
| 572 | 20240306 | 095200 | 12322696350 | 24550 | 24650 | 24650 | 24500 | 1883 |
| 573 | 20240306 | 095100 | 12276482350 | 24500 | 24600 | 24650 | 24500 | 5462 |
| 574 | 20240306 | 095000 | 12142273900 | 24600 | 24750 | 24800 | 24600 | 3699 |
| 575 | 20240306 | 094900 | 12051042400 | 24750 | 24450 | 24800 | 24450 | 4824 |
| 576 | 20240306 | 094800 | 11932251450 | 24450 | 24700 | 24700 | 24350 | 20372 |
| 577 | 20240306 | 094700 | 11431834100 | 24750 | 24900 | 24900 | 24700 | 6160 |
| 578 | 20240306 | 094600 | 11279009250 | 24900 | 24850 | 24900 | 24800 | 2288 |
| 579 | 20240306 | 094500 | 11222177150 | 24850 | 24850 | 24900 | 24800 | 3148 |
| 580 | 20240306 | 094400 | 11143931250 | 24900 | 24800 | 24950 | 24750 | 4354 |
| 581 | 20240306 | 094300 | 11035845750 | 24800 | 24750 | 24900 | 24750 | 3436 |
| 582 | 20240306 | 094200 | 10950777700 | 24750 | 24950 | 24950 | 24700 | 11384 |
| 583 | 20240306 | 094100 | 10668480600 | 25000 | 25100 | 25150 | 24900 | 4010 |
| 584 | 20240306 | 094000 | 10568244550 | 25100 | 25050 | 25100 | 24850 | 7325 |
| 585 | 20240306 | 093900 | 10385104900 | 25000 | 24850 | 25050 | 24800 | 5178 |
| 586 | 20240306 | 093800 | 10256002400 | 24850 | 25100 | 25150 | 24800 | 19959 |
| 587 | 20240306 | 093700 | 9757551850 | 25100 | 25050 | 25200 | 25000 | 9336 |
| 588 | 20240306 | 093600 | 9523427900 | 25100 | 25400 | 25500 | 25050 | 10482 |
| 589 | 20240306 | 093500 | 9259726400 | 25500 | 25200 | 25500 | 25150 | 9650 |
| 590 | 20240306 | 093400 | 9015026850 | 25200 | 25300 | 25450 | 25100 | 11885 |
| 591 | 20240306 | 093300 | 8714952650 | 25400 | 25350 | 25600 | 25300 | 13578 |
| 592 | 20240306 | 093200 | 8369439600 | 25350 | 25650 | 25700 | 25300 | 18704 |
| 593 | 20240306 | 093100 | 7893119100 | 25550 | 25450 | 25850 | 25350 | 46703 |
| 594 | 20240306 | 093000 | 6695398650 | 25250 | 25450 | 25500 | 25000 | 22839 |
| 595 | 20240306 | 092900 | 6117647850 | 25500 | 25100 | 25600 | 25050 | 51016 |
| 596 | 20240306 | 092800 | 4821254000 | 25100 | 24950 | 25100 | 24750 | 25284 |
| 597 | 20240306 | 092700 | 4189568150 | 24900 | 24650 | 24950 | 24450 | 15231 |
| 598 | 20240306 | 092600 | 3813504750 | 24650 | 24350 | 24700 | 24350 | 15926 |
| 599 | 20240306 | 092500 | 3422581350 | 24350 | 24000 | 24400 | 24000 | 12353 |
| 600 | 20240306 | 092400 | 3122861350 | 24000 | 23900 | 24000 | 23850 | 4543 |
| 601 | 20240306 | 092300 | 3014243100 | 23900 | 23900 | 23950 | 23850 | 4368 |
| 602 | 20240306 | 092200 | 2909880100 | 23850 | 23800 | 23900 | 23750 | 4691 |
| 603 | 20240306 | 092100 | 2798132850 | 23750 | 23600 | 23750 | 23600 | 3732 |
| 604 | 20240306 | 092000 | 2709726550 | 23600 | 23550 | 23600 | 23500 | 1484 |
| 605 | 20240306 | 091900 | 2674747550 | 23550 | 23500 | 23550 | 23500 | 1604 |
| 606 | 20240306 | 091800 | 2637050150 | 23450 | 23400 | 23450 | 23400 | 1607 |
| 607 | 20240306 | 091700 | 2599427100 | 23400 | 23400 | 23400 | 23350 | 3238 |
| 608 | 20240306 | 091600 | 2523716100 | 23400 | 23500 | 23500 | 23400 | 6183 |
| 609 | 20240306 | 091500 | 2378976850 | 23500 | 23550 | 23550 | 23400 | 4187 |
| 610 | 20240306 | 091400 | 2280691450 | 23550 | 23550 | 23550 | 23500 | 1972 |
| 611 | 20240306 | 091300 | 2234282200 | 23500 | 23550 | 23550 | 23500 | 2125 |
| 612 | 20240306 | 091200 | 2184336900 | 23550 | 23750 | 23750 | 23500 | 3508 |
| 613 | 20240306 | 091100 | 2101556150 | 23750 | 23700 | 23750 | 23700 | 1436 |
| 614 | 20240306 | 091000 | 2067513200 | 23700 | 23550 | 23750 | 23550 | 907 |
| 615 | 20240306 | 090900 | 2046040500 | 23550 | 23600 | 23700 | 23500 | 2654 |
| 616 | 20240306 | 090800 | 1983597550 | 23500 | 23450 | 23650 | 23450 | 5303 |
| 617 | 20240306 | 090700 | 1858788900 | 23450 | 23600 | 23600 | 23450 | 11267 |
| 618 | 20240306 | 090600 | 1593782050 | 23600 | 23700 | 23800 | 23600 | 6465 |
| 619 | 20240306 | 090500 | 1440820300 | 23700 | 23850 | 23900 | 23700 | 6277 |
| 620 | 20240306 | 090400 | 1291668800 | 23800 | 23800 | 24000 | 23750 | 6601 |
| 621 | 20240306 | 090300 | 1134429300 | 23800 | 23900 | 24000 | 23750 | 4724 |
| 622 | 20240306 | 090200 | 1021815700 | 23900 | 24000 | 24050 | 23850 | 10319 |
| 623 | 20240306 | 090100 | 774742400 | 24000 | 24050 | 24200 | 23900 | 7432 |
| 624 | 20240306 | 090000 | 596293500 | 24050 | 23900 | 24450 | 23850 | 24869 |