34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 3 | 20240308 | 192000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20240308 | 191900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20240308 | 191800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20240308 | 191700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20240308 | 191600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20240308 | 191500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20240308 | 191400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20240308 | 191300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20240308 | 191200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20240308 | 191100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20240308 | 191000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20240308 | 190900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20240308 | 190800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20240308 | 190700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20240308 | 190600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20240308 | 190500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20240308 | 190400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20240308 | 190300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20240308 | 190200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20240308 | 190100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20240308 | 190000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20240308 | 185900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20240308 | 185800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20240308 | 185700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20240308 | 185600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20240308 | 185500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20240308 | 185400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20240308 | 185300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20240308 | 185200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20240308 | 185100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 33 | 20240308 | 185000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20240308 | 184900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20240308 | 184800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20240308 | 184700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20240308 | 184600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20240308 | 184500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20240308 | 184400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20240308 | 184300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20240308 | 184200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20240308 | 184100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20240308 | 184000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20240308 | 183900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20240308 | 183800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20240308 | 183700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20240308 | 183600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20240308 | 183500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20240308 | 183400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20240308 | 183300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20240308 | 183200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20240308 | 183100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20240308 | 183000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20240308 | 182900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20240308 | 182800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20240308 | 182700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20240308 | 182600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20240308 | 182500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20240308 | 182400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20240308 | 182300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20240308 | 182200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20240308 | 182100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 63 | 20240308 | 182000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20240308 | 181900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20240308 | 181800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20240308 | 181700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20240308 | 181600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20240308 | 181500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20240308 | 181400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20240308 | 181300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20240308 | 181200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20240308 | 181100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20240308 | 181000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20240308 | 180900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20240308 | 180800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20240308 | 180700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20240308 | 180600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20240308 | 180500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20240308 | 180400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20240308 | 180300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20240308 | 180200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20240308 | 180100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20240308 | 180000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20240308 | 175900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20240308 | 175800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20240308 | 175700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20240308 | 175600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20240308 | 175500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20240308 | 175400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20240308 | 175300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20240308 | 175200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20240308 | 175100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 93 | 20240308 | 175000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20240308 | 174900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20240308 | 174800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20240308 | 174700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20240308 | 174600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20240308 | 174500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20240308 | 174400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20240308 | 174300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20240308 | 174200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20240308 | 174100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20240308 | 174000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20240308 | 173900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20240308 | 173800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20240308 | 173700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20240308 | 173600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20240308 | 173500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20240308 | 173400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20240308 | 173300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20240308 | 173200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20240308 | 173100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20240308 | 173000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20240308 | 172900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20240308 | 172800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20240308 | 172700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20240308 | 172600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20240308 | 172500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20240308 | 172400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20240308 | 172300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20240308 | 172200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20240308 | 172100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 123 | 20240308 | 172000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20240308 | 171900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20240308 | 171800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20240308 | 171700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20240308 | 171600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20240308 | 171500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20240308 | 171400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20240308 | 171300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20240308 | 171200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20240308 | 171100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20240308 | 171000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20240308 | 170900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20240308 | 170800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20240308 | 170700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20240308 | 170600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20240308 | 170500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20240308 | 170400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20240308 | 170300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20240308 | 170200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20240308 | 170100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20240308 | 170000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20240308 | 165900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20240308 | 165800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20240308 | 165700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20240308 | 165600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20240308 | 165500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20240308 | 165400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20240308 | 165300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20240308 | 165200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20240308 | 165100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 153 | 20240308 | 165000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20240308 | 164900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20240308 | 164800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20240308 | 164700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20240308 | 164600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20240308 | 164500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20240308 | 164400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20240308 | 164300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20240308 | 164200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20240308 | 164100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20240308 | 164000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20240308 | 163900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20240308 | 163800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20240308 | 163700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20240308 | 163600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20240308 | 163500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20240308 | 163400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20240308 | 163300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20240308 | 163200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20240308 | 163100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20240308 | 163000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20240308 | 162900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20240308 | 162800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20240308 | 162700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20240308 | 162600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20240308 | 162500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20240308 | 162400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20240308 | 162300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20240308 | 162200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20240308 | 162100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 183 | 20240308 | 162000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20240308 | 161900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20240308 | 161800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20240308 | 161700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20240308 | 161600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20240308 | 161500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20240308 | 161400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20240308 | 161300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20240308 | 161200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20240308 | 161100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20240308 | 161000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20240308 | 160900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20240308 | 160800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20240308 | 160700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20240308 | 160600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20240308 | 160500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20240308 | 160400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20240308 | 160300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20240308 | 160200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20240308 | 160100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20240308 | 160000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20240308 | 155900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20240308 | 155800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20240308 | 155700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20240308 | 155600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20240308 | 155500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20240308 | 155400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20240308 | 155300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20240308 | 155200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20240308 | 155100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 213 | 20240308 | 155000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20240308 | 154900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20240308 | 154800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20240308 | 154700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20240308 | 154600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20240308 | 154500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20240308 | 154400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20240308 | 154300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20240308 | 154200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20240308 | 154100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20240308 | 154000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20240308 | 153900 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20240308 | 153800 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20240308 | 153700 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20240308 | 153600 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20240308 | 153500 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20240308 | 153400 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20240308 | 153300 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20240308 | 153200 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20240308 | 153100 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20240308 | 153000 | 25874822100 | 26000 | 26000 | 26000 | 26000 | 12118 |
| 234 | 20240308 | 152900 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20240308 | 152800 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20240308 | 152700 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20240308 | 152600 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20240308 | 152500 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20240308 | 152400 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20240308 | 152300 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20240308 | 152200 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 242 | 20240308 | 152100 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 243 | 20240308 | 152000 | 25559754100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20240308 | 151900 | 25559754100 | 26000 | 25950 | 26000 | 25900 | 3951 |
| 245 | 20240308 | 151800 | 25457169700 | 25900 | 25900 | 25950 | 25850 | 1719 |
| 246 | 20240308 | 151700 | 25412657050 | 25900 | 25950 | 26000 | 25900 | 3908 |
| 247 | 20240308 | 151600 | 25311335300 | 25950 | 25950 | 26000 | 25950 | 1656 |
| 248 | 20240308 | 151500 | 25268354750 | 25950 | 25950 | 26000 | 25950 | 1960 |
| 249 | 20240308 | 151400 | 25217425550 | 26000 | 25950 | 26000 | 25950 | 2032 |
| 250 | 20240308 | 151300 | 25164653200 | 25950 | 25850 | 25950 | 25850 | 6061 |
| 251 | 20240308 | 151200 | 25007640250 | 25850 | 25850 | 25900 | 25850 | 1681 |
| 252 | 20240308 | 151100 | 24964185550 | 25850 | 25800 | 25850 | 25800 | 948 |
| 253 | 20240308 | 151000 | 24939723200 | 25750 | 25900 | 25900 | 25750 | 2385 |
| 254 | 20240308 | 150900 | 24878182100 | 25850 | 25800 | 25900 | 25800 | 1242 |
| 255 | 20240308 | 150800 | 24846120350 | 25800 | 25900 | 25900 | 25750 | 3840 |
| 256 | 20240308 | 150700 | 24746936800 | 25850 | 25850 | 25950 | 25800 | 8112 |
| 257 | 20240308 | 150600 | 24537310600 | 25900 | 25900 | 25950 | 25850 | 1675 |
| 258 | 20240308 | 150500 | 24493910300 | 25900 | 25900 | 26000 | 25850 | 7772 |
| 259 | 20240308 | 150400 | 24292157800 | 25900 | 25850 | 25900 | 25850 | 1671 |
| 260 | 20240308 | 150300 | 24248920000 | 25900 | 25900 | 25900 | 25850 | 4671 |
| 261 | 20240308 | 150200 | 24128092100 | 25900 | 25900 | 25900 | 25850 | 970 |
| 262 | 20240308 | 150100 | 24102991650 | 25850 | 25950 | 25950 | 25850 | 3466 |
| 263 | 20240308 | 150000 | 24013178850 | 25950 | 26000 | 26050 | 25950 | 1970 |
| 264 | 20240308 | 145900 | 23962027550 | 26000 | 26000 | 26050 | 26000 | 1848 |
| 265 | 20240308 | 145800 | 23913972800 | 26050 | 25850 | 26050 | 25850 | 9728 |
| 266 | 20240308 | 145700 | 23661259050 | 25900 | 25900 | 25900 | 25850 | 3107 |
| 267 | 20240308 | 145600 | 23580913600 | 25900 | 25900 | 25950 | 25850 | 3067 |
| 268 | 20240308 | 145500 | 23501475900 | 25900 | 26000 | 26000 | 25900 | 4841 |
| 269 | 20240308 | 145400 | 23375906950 | 25950 | 25950 | 26000 | 25950 | 1004 |
| 270 | 20240308 | 145300 | 23349822300 | 26000 | 25950 | 26000 | 25950 | 1303 |
| 271 | 20240308 | 145200 | 23315990450 | 25950 | 26050 | 26050 | 25950 | 2770 |
| 272 | 20240308 | 145100 | 23243969150 | 26000 | 26100 | 26100 | 26000 | 1848 |
| 273 | 20240308 | 145000 | 23195867600 | 26100 | 25950 | 26100 | 25950 | 3821 |
| 274 | 20240308 | 144900 | 23096407100 | 26000 | 26000 | 26050 | 25950 | 2382 |
| 275 | 20240308 | 144800 | 23034473000 | 26000 | 25950 | 26050 | 25950 | 3043 |
| 276 | 20240308 | 144700 | 22955355750 | 25950 | 26000 | 26050 | 25950 | 2068 |
| 277 | 20240308 | 144600 | 22901582450 | 26000 | 26000 | 26050 | 25950 | 2409 |
| 278 | 20240308 | 144500 | 22838963100 | 26050 | 26050 | 26050 | 26000 | 1973 |
| 279 | 20240308 | 144400 | 22787604850 | 26000 | 26050 | 26150 | 26000 | 3847 |
| 280 | 20240308 | 144300 | 22687418600 | 26000 | 26000 | 26050 | 26000 | 3784 |
| 281 | 20240308 | 144200 | 22588948400 | 26000 | 26000 | 26000 | 25900 | 6354 |
| 282 | 20240308 | 144100 | 22424080650 | 26000 | 26000 | 26000 | 25950 | 3464 |
| 283 | 20240308 | 144000 | 22334063150 | 26000 | 26000 | 26050 | 25900 | 2254 |
| 284 | 20240308 | 143900 | 22275515750 | 26000 | 26000 | 26050 | 25950 | 3880 |
| 285 | 20240308 | 143800 | 22174631100 | 25950 | 25950 | 26000 | 25900 | 6065 |
| 286 | 20240308 | 143700 | 22017205700 | 25950 | 26000 | 26050 | 25900 | 2293 |
| 287 | 20240308 | 143600 | 21957678900 | 26000 | 26000 | 26100 | 25950 | 5059 |
| 288 | 20240308 | 143500 | 21826113500 | 25950 | 25950 | 26000 | 25950 | 926 |
| 289 | 20240308 | 143400 | 21802080350 | 25900 | 26050 | 26050 | 25900 | 2644 |
| 290 | 20240308 | 143300 | 21733417700 | 26100 | 26000 | 26100 | 26000 | 1171 |
| 291 | 20240308 | 143200 | 21702906150 | 26100 | 25950 | 26100 | 25950 | 2962 |
| 292 | 20240308 | 143100 | 21625834050 | 26000 | 25950 | 26100 | 25950 | 3632 |
| 293 | 20240308 | 143000 | 21531300600 | 26000 | 25900 | 26000 | 25850 | 5399 |
| 294 | 20240308 | 142900 | 21390967400 | 25850 | 25750 | 25950 | 25750 | 6821 |
| 295 | 20240308 | 142800 | 21214966200 | 25800 | 25850 | 25950 | 25750 | 5222 |
| 296 | 20240308 | 142700 | 21080084350 | 25800 | 26000 | 26000 | 25800 | 3689 |
| 297 | 20240308 | 142600 | 20984622350 | 25950 | 26000 | 26100 | 25900 | 3881 |
| 298 | 20240308 | 142500 | 20883658850 | 26200 | 26100 | 26200 | 25950 | 10042 |
| 299 | 20240308 | 142400 | 20621653200 | 26150 | 26150 | 26300 | 26100 | 5984 |
| 300 | 20240308 | 142300 | 20465149400 | 26150 | 26050 | 26400 | 26000 | 5170 |
| 301 | 20240308 | 142200 | 20329656800 | 26050 | 26200 | 26200 | 26000 | 2412 |
| 302 | 20240308 | 142100 | 20266728750 | 26200 | 26100 | 26400 | 26100 | 6291 |
| 303 | 20240308 | 142000 | 20101489800 | 26100 | 26000 | 26150 | 26000 | 5366 |
| 304 | 20240308 | 141900 | 19961652150 | 26050 | 26050 | 26150 | 26000 | 3609 |
| 305 | 20240308 | 141800 | 19867589450 | 26100 | 26050 | 26150 | 26050 | 2760 |
| 306 | 20240308 | 141700 | 19795620000 | 26150 | 26050 | 26150 | 25950 | 5555 |
| 307 | 20240308 | 141600 | 19651085450 | 26000 | 26200 | 26200 | 25950 | 10090 |
| 308 | 20240308 | 141500 | 19388313400 | 26200 | 26350 | 26350 | 26100 | 4719 |
| 309 | 20240308 | 141400 | 19264531000 | 26400 | 26300 | 26450 | 26250 | 5820 |
| 310 | 20240308 | 141300 | 19111053150 | 26250 | 26200 | 26350 | 26150 | 9790 |
| 311 | 20240308 | 141200 | 18854073800 | 26250 | 26250 | 26250 | 26100 | 15015 |
| 312 | 20240308 | 141100 | 18461125550 | 26250 | 26300 | 26350 | 26100 | 17458 |
| 313 | 20240308 | 141000 | 18003221300 | 26400 | 26550 | 26600 | 26300 | 12138 |
| 314 | 20240308 | 140900 | 17682386150 | 26400 | 26600 | 26650 | 26350 | 20507 |
| 315 | 20240308 | 140800 | 17139819700 | 26600 | 26450 | 26700 | 26350 | 26823 |
| 316 | 20240308 | 140700 | 16427017100 | 26400 | 26500 | 26500 | 26350 | 15232 |
| 317 | 20240308 | 140600 | 16023735100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 318 | 20240308 | 140500 | 16023735100 | 26500 | 26400 | 26500 | 26300 | 40783 |
| 319 | 20240308 | 140400 | 14945659500 | 26400 | 26400 | 26400 | 26300 | 9512 |
| 320 | 20240308 | 140300 | 14694709400 | 26350 | 26200 | 26450 | 26100 | 34551 |
| 321 | 20240308 | 140200 | 13785056900 | 26300 | 25900 | 26300 | 25900 | 44826 |
| 322 | 20240308 | 140100 | 12616295700 | 25900 | 25700 | 25900 | 25700 | 28704 |
| 323 | 20240308 | 140000 | 11875397200 | 25700 | 25700 | 25750 | 25650 | 2844 |
| 324 | 20240308 | 135900 | 11802343600 | 25700 | 25600 | 25750 | 25600 | 11315 |
| 325 | 20240308 | 135800 | 11511711050 | 25600 | 25600 | 25600 | 25550 | 7057 |
| 326 | 20240308 | 135700 | 11331107800 | 25550 | 25550 | 25600 | 25500 | 4528 |
| 327 | 20240308 | 135600 | 11215377150 | 25600 | 25400 | 25600 | 25350 | 4706 |
| 328 | 20240308 | 135500 | 11095312350 | 25400 | 25500 | 25500 | 25350 | 2033 |
| 329 | 20240308 | 135400 | 11043516250 | 25400 | 25250 | 25450 | 25250 | 3941 |
| 330 | 20240308 | 135300 | 10943544200 | 25300 | 25300 | 25350 | 25300 | 1141 |
| 331 | 20240308 | 135200 | 10914674350 | 25350 | 25400 | 25450 | 25300 | 4453 |
| 332 | 20240308 | 135100 | 10801623400 | 25400 | 25450 | 25450 | 25350 | 4392 |
| 333 | 20240308 | 135000 | 10690128150 | 25450 | 25450 | 25500 | 25400 | 938 |
| 334 | 20240308 | 134900 | 10666259900 | 25400 | 25450 | 25500 | 25400 | 1399 |
| 335 | 20240308 | 134800 | 10630651500 | 25500 | 25450 | 25550 | 25450 | 1097 |
| 336 | 20240308 | 134700 | 10602696900 | 25550 | 25550 | 25600 | 25450 | 8072 |
| 337 | 20240308 | 134600 | 10396586000 | 25550 | 25550 | 25600 | 25550 | 1427 |
| 338 | 20240308 | 134500 | 10360124750 | 25550 | 25550 | 25600 | 25550 | 2452 |
| 339 | 20240308 | 134400 | 10297382600 | 25550 | 25550 | 25600 | 25500 | 4893 |
| 340 | 20240308 | 134300 | 10172359250 | 25550 | 25500 | 25550 | 25450 | 2939 |
| 341 | 20240308 | 134200 | 10097363450 | 25500 | 25450 | 25550 | 25450 | 3037 |
| 342 | 20240308 | 134100 | 10019932000 | 25500 | 25450 | 25550 | 25450 | 5419 |
| 343 | 20240308 | 134000 | 9881802050 | 25450 | 25550 | 25550 | 25450 | 5166 |
| 344 | 20240308 | 133900 | 9750151600 | 25500 | 25450 | 25550 | 25450 | 5723 |
| 345 | 20240308 | 133800 | 9604191750 | 25450 | 25400 | 25450 | 25400 | 2715 |
| 346 | 20240308 | 133700 | 9535181300 | 25400 | 25350 | 25450 | 25250 | 3485 |
| 347 | 20240308 | 133600 | 9446702350 | 25400 | 25250 | 25400 | 25250 | 3847 |
| 348 | 20240308 | 133500 | 9349366300 | 25250 | 25250 | 25350 | 25200 | 2377 |
| 349 | 20240308 | 133400 | 9289265400 | 25250 | 25150 | 25250 | 25150 | 1775 |
| 350 | 20240308 | 133300 | 9244532650 | 25150 | 25100 | 25150 | 25100 | 673 |
| 351 | 20240308 | 133200 | 9227627800 | 25100 | 24950 | 25100 | 24950 | 1397 |
| 352 | 20240308 | 133100 | 9192678450 | 24950 | 24950 | 25000 | 24950 | 435 |
| 353 | 20240308 | 133000 | 9181824450 | 24950 | 25000 | 25000 | 24950 | 547 |
| 354 | 20240308 | 132900 | 9168176250 | 24950 | 24950 | 25050 | 24950 | 2439 |
| 355 | 20240308 | 132800 | 9107214100 | 25000 | 25000 | 25000 | 24900 | 1293 |
| 356 | 20240308 | 132700 | 9074947550 | 24950 | 25000 | 25050 | 24950 | 4724 |
| 357 | 20240308 | 132600 | 8956922550 | 25050 | 25150 | 25200 | 25050 | 2349 |
| 358 | 20240308 | 132500 | 8897940800 | 25200 | 25150 | 25400 | 25050 | 4862 |
| 359 | 20240308 | 132400 | 8775039000 | 25100 | 25150 | 25200 | 25100 | 3754 |
| 360 | 20240308 | 132300 | 8680656550 | 25100 | 25200 | 25300 | 25100 | 2179 |
| 361 | 20240308 | 132200 | 8625718350 | 25250 | 25550 | 25600 | 25200 | 3839 |
| 362 | 20240308 | 132100 | 8528285200 | 25550 | 25500 | 25600 | 25450 | 9204 |
| 363 | 20240308 | 132000 | 8293137250 | 25450 | 25300 | 25500 | 25250 | 28810 |
| 364 | 20240308 | 131900 | 7561261850 | 25250 | 25200 | 25300 | 25150 | 7581 |
| 365 | 20240308 | 131800 | 7369995650 | 25200 | 25100 | 25200 | 25100 | 4709 |
| 366 | 20240308 | 131700 | 7251577200 | 25100 | 24950 | 25100 | 24950 | 3713 |
| 367 | 20240308 | 131600 | 7158647800 | 24900 | 24900 | 24950 | 24900 | 1496 |
| 368 | 20240308 | 131500 | 7121395400 | 24900 | 24900 | 24950 | 24900 | 1004 |
| 369 | 20240308 | 131400 | 7096395250 | 24800 | 24850 | 24850 | 24800 | 2634 |
| 370 | 20240308 | 131300 | 7031059400 | 24800 | 24850 | 24850 | 24800 | 637 |
| 371 | 20240308 | 131200 | 7015240550 | 24850 | 24800 | 24900 | 24800 | 255 |
| 372 | 20240308 | 131100 | 7008905750 | 24800 | 24850 | 24900 | 24800 | 213 |
| 373 | 20240308 | 131000 | 7003607700 | 24850 | 24950 | 24950 | 24800 | 316 |
| 374 | 20240308 | 130900 | 6995745100 | 24950 | 24950 | 25000 | 24950 | 815 |
| 375 | 20240308 | 130800 | 6975396850 | 24850 | 24900 | 24950 | 24850 | 756 |
| 376 | 20240308 | 130700 | 6956569600 | 24900 | 25100 | 25150 | 24900 | 1520 |
| 377 | 20240308 | 130600 | 6918536150 | 25150 | 25150 | 25200 | 25100 | 1185 |
| 378 | 20240308 | 130500 | 6888739150 | 25100 | 25100 | 25150 | 25100 | 3013 |
| 379 | 20240308 | 130400 | 6812985450 | 25100 | 25050 | 25150 | 25000 | 7281 |
| 380 | 20240308 | 130300 | 6630273800 | 25100 | 24800 | 25100 | 24800 | 25344 |
| 381 | 20240308 | 130200 | 5999394800 | 24750 | 24650 | 24800 | 24650 | 3123 |
| 382 | 20240308 | 130100 | 5922203900 | 24600 | 24650 | 24700 | 24600 | 422 |
| 383 | 20240308 | 130000 | 5911803550 | 24650 | 24650 | 24650 | 24650 | 300 |
| 384 | 20240308 | 125900 | 5904408550 | 24600 | 24600 | 24600 | 24600 | 274 |
| 385 | 20240308 | 125800 | 5897668150 | 24550 | 24600 | 24600 | 24550 | 180 |
| 386 | 20240308 | 125700 | 5893246400 | 24600 | 24600 | 24600 | 24550 | 11 |
| 387 | 20240308 | 125600 | 5892975900 | 24600 | 24600 | 24600 | 24550 | 511 |
| 388 | 20240308 | 125500 | 5880424800 | 24600 | 24550 | 24600 | 24550 | 907 |
| 389 | 20240308 | 125400 | 5858157750 | 24550 | 24450 | 24550 | 24450 | 94 |
| 390 | 20240308 | 125300 | 5855850150 | 24450 | 24450 | 24500 | 24450 | 451 |
| 391 | 20240308 | 125200 | 5844801950 | 24500 | 24550 | 24550 | 24450 | 449 |
| 392 | 20240308 | 125100 | 5833801050 | 24550 | 24500 | 24550 | 24500 | 114 |
| 393 | 20240308 | 125000 | 5831007350 | 24500 | 24550 | 24550 | 24500 | 613 |
| 394 | 20240308 | 124900 | 5815988700 | 24550 | 24550 | 24550 | 24550 | 115 |
| 395 | 20240308 | 124800 | 5813165450 | 24550 | 24550 | 24550 | 24500 | 167 |
| 396 | 20240308 | 124700 | 5809065650 | 24550 | 24550 | 24550 | 24500 | 409 |
| 397 | 20240308 | 124600 | 5799029600 | 24550 | 24500 | 24550 | 24500 | 522 |
| 398 | 20240308 | 124500 | 5786214550 | 24600 | 24500 | 24600 | 24500 | 2060 |
| 399 | 20240308 | 124400 | 5735572600 | 24500 | 24550 | 24550 | 24500 | 169 |
| 400 | 20240308 | 124300 | 5731430950 | 24550 | 24550 | 24550 | 24550 | 1 |
| 401 | 20240308 | 124200 | 5731406400 | 24550 | 24550 | 24600 | 24550 | 188 |
| 402 | 20240308 | 124100 | 5726789350 | 24550 | 24600 | 24600 | 24550 | 131 |
| 403 | 20240308 | 124000 | 5723566900 | 24550 | 24500 | 24550 | 24500 | 569 |
| 404 | 20240308 | 123900 | 5709618200 | 24500 | 24450 | 24500 | 24450 | 25 |
| 405 | 20240308 | 123800 | 5709005950 | 24400 | 24450 | 24450 | 24400 | 904 |
| 406 | 20240308 | 123700 | 5686904750 | 24450 | 24400 | 24450 | 24400 | 57 |
| 407 | 20240308 | 123600 | 5685511350 | 24450 | 24400 | 24500 | 24400 | 112 |
| 408 | 20240308 | 123500 | 5682772900 | 24400 | 24500 | 24500 | 24400 | 159 |
| 409 | 20240308 | 123400 | 5678878100 | 24450 | 24450 | 24450 | 24400 | 726 |
| 410 | 20240308 | 123300 | 5661130750 | 24450 | 24350 | 24450 | 24350 | 13 |
| 411 | 20240308 | 123200 | 5660813200 | 24400 | 24300 | 24400 | 24300 | 785 |
| 412 | 20240308 | 123100 | 5641667650 | 24400 | 24300 | 24400 | 24250 | 840 |
| 413 | 20240308 | 123000 | 5621215550 | 24300 | 24300 | 24300 | 24300 | 1918 |
| 414 | 20240308 | 122900 | 5574608150 | 24300 | 24400 | 24400 | 24300 | 682 |
| 415 | 20240308 | 122800 | 5558010850 | 24400 | 24400 | 24400 | 24350 | 591 |
| 416 | 20240308 | 122700 | 5543608400 | 24400 | 24400 | 24400 | 24400 | 261 |
| 417 | 20240308 | 122600 | 5537240000 | 24400 | 24350 | 24450 | 24350 | 883 |
| 418 | 20240308 | 122500 | 5515694700 | 24400 | 24400 | 24400 | 24400 | 27 |
| 419 | 20240308 | 122400 | 5515035900 | 24400 | 24350 | 24400 | 24350 | 34 |
| 420 | 20240308 | 122300 | 5514207850 | 24400 | 24400 | 24400 | 24400 | 11 |
| 421 | 20240308 | 122200 | 5513939450 | 24400 | 24350 | 24400 | 24350 | 312 |
| 422 | 20240308 | 122100 | 5506342100 | 24350 | 24350 | 24350 | 24300 | 347 |
| 423 | 20240308 | 122000 | 5497907650 | 24350 | 24350 | 24400 | 24350 | 299 |
| 424 | 20240308 | 121900 | 5490626900 | 24350 | 24400 | 24400 | 24350 | 99 |
| 425 | 20240308 | 121800 | 5488214400 | 24350 | 24400 | 24400 | 24350 | 799 |
| 426 | 20240308 | 121700 | 5468756850 | 24400 | 24350 | 24400 | 24350 | 74 |
| 427 | 20240308 | 121600 | 5466953000 | 24350 | 24350 | 24350 | 24350 | 5 |
| 428 | 20240308 | 121500 | 5466831250 | 24400 | 24400 | 24400 | 24400 | 213 |
| 429 | 20240308 | 121400 | 5461634050 | 24350 | 24350 | 24350 | 24350 | 273 |
| 430 | 20240308 | 121300 | 5454986500 | 24350 | 24300 | 24350 | 24300 | 154 |
| 431 | 20240308 | 121200 | 5451236650 | 24300 | 24350 | 24350 | 24300 | 186 |
| 432 | 20240308 | 121100 | 5446715350 | 24350 | 24300 | 24350 | 24300 | 129 |
| 433 | 20240308 | 121000 | 5443575150 | 24350 | 24300 | 24400 | 24300 | 507 |
| 434 | 20240308 | 120900 | 5431245500 | 24300 | 24350 | 24400 | 24300 | 1156 |
| 435 | 20240308 | 120800 | 5403142050 | 24350 | 24450 | 24450 | 24300 | 1450 |
| 436 | 20240308 | 120700 | 5367827800 | 24450 | 24400 | 24450 | 24400 | 759 |
| 437 | 20240308 | 120600 | 5349303050 | 24450 | 24450 | 24450 | 24400 | 216 |
| 438 | 20240308 | 120500 | 5344027300 | 24400 | 24500 | 24500 | 24400 | 2603 |
| 439 | 20240308 | 120400 | 5280341100 | 24550 | 24500 | 24550 | 24500 | 23 |
| 440 | 20240308 | 120300 | 5279777050 | 24550 | 24550 | 24550 | 24550 | 415 |
| 441 | 20240308 | 120200 | 5269588800 | 24550 | 24500 | 24550 | 24500 | 578 |
| 442 | 20240308 | 120100 | 5255399400 | 24500 | 24500 | 24500 | 24500 | 3 |
| 443 | 20240308 | 120000 | 5255325900 | 24500 | 24550 | 24550 | 24500 | 63 |
| 444 | 20240308 | 115900 | 5253779500 | 24550 | 24550 | 24550 | 24500 | 7 |
| 445 | 20240308 | 115800 | 5253607800 | 24550 | 24550 | 24550 | 24550 | 75 |
| 446 | 20240308 | 115700 | 5251766550 | 24500 | 24500 | 24550 | 24500 | 395 |
| 447 | 20240308 | 115600 | 5242088800 | 24550 | 24500 | 24550 | 24500 | 451 |
| 448 | 20240308 | 115500 | 5231017350 | 24500 | 24500 | 24550 | 24500 | 278 |
| 449 | 20240308 | 115400 | 5224205800 | 24550 | 24550 | 24550 | 24550 | 145 |
| 450 | 20240308 | 115300 | 5220646050 | 24550 | 24550 | 24550 | 24550 | 220 |
| 451 | 20240308 | 115200 | 5215245050 | 24550 | 24550 | 24550 | 24550 | 52 |
| 452 | 20240308 | 115100 | 5213968450 | 24550 | 24550 | 24550 | 24500 | 1021 |
| 453 | 20240308 | 115000 | 5188943550 | 24550 | 24600 | 24700 | 24550 | 1815 |
| 454 | 20240308 | 114900 | 5144297750 | 24650 | 24650 | 24700 | 24650 | 184 |
| 455 | 20240308 | 114800 | 5139761650 | 24700 | 24700 | 24700 | 24650 | 153 |
| 456 | 20240308 | 114700 | 5135984200 | 24650 | 24650 | 24650 | 24650 | 176 |
| 457 | 20240308 | 114600 | 5131645800 | 24700 | 24700 | 24700 | 24700 | 11 |
| 458 | 20240308 | 114500 | 5131374100 | 24650 | 24700 | 24700 | 24650 | 300 |
| 459 | 20240308 | 114400 | 5123978150 | 24700 | 24700 | 24700 | 24650 | 703 |
| 460 | 20240308 | 114300 | 5106619000 | 24700 | 24700 | 24700 | 24700 | 4 |
| 461 | 20240308 | 114200 | 5106520200 | 24700 | 24700 | 24700 | 24700 | 1005 |
| 462 | 20240308 | 114100 | 5081696700 | 24750 | 24750 | 24750 | 24700 | 35 |
| 463 | 20240308 | 114000 | 5080830950 | 24700 | 24700 | 24700 | 24700 | 10 |
| 464 | 20240308 | 113900 | 5080583950 | 24700 | 24700 | 24700 | 24700 | 621 |
| 465 | 20240308 | 113800 | 5065245250 | 24700 | 24750 | 24750 | 24700 | 216 |
| 466 | 20240308 | 113700 | 5059903750 | 24750 | 24700 | 24800 | 24700 | 1585 |
| 467 | 20240308 | 113600 | 5020645200 | 24750 | 24750 | 24750 | 24750 | 52 |
| 468 | 20240308 | 113500 | 5019358200 | 24750 | 24750 | 24750 | 24700 | 108 |
| 469 | 20240308 | 113400 | 5016686600 | 24750 | 24750 | 24750 | 24700 | 126 |
| 470 | 20240308 | 113300 | 5013568350 | 24750 | 24750 | 24750 | 24750 | 157 |
| 471 | 20240308 | 113200 | 5009682600 | 24750 | 24750 | 24750 | 24750 | 35 |
| 472 | 20240308 | 113100 | 5008816350 | 24750 | 24750 | 24750 | 24700 | 429 |
| 473 | 20240308 | 113000 | 4998198650 | 24750 | 24750 | 24750 | 24750 | 1982 |
| 474 | 20240308 | 112900 | 4949144150 | 24750 | 24750 | 24750 | 24750 | 22 |
| 475 | 20240308 | 112800 | 4948599650 | 24750 | 24750 | 24750 | 24750 | 54 |
| 476 | 20240308 | 112700 | 4947263150 | 24750 | 24750 | 24750 | 24750 | 21 |
| 477 | 20240308 | 112600 | 4946743400 | 24750 | 24750 | 24800 | 24750 | 1077 |
| 478 | 20240308 | 112500 | 4920083250 | 24750 | 24750 | 24800 | 24750 | 223 |
| 479 | 20240308 | 112400 | 4914559950 | 24750 | 24800 | 24800 | 24750 | 688 |
| 480 | 20240308 | 112300 | 4897531200 | 24750 | 24750 | 24750 | 24750 | 501 |
| 481 | 20240308 | 112200 | 4885131450 | 24800 | 24750 | 24800 | 24750 | 1232 |
| 482 | 20240308 | 112100 | 4854633550 | 24700 | 24750 | 24750 | 24700 | 732 |
| 483 | 20240308 | 112000 | 4836517900 | 24750 | 24650 | 24750 | 24650 | 1271 |
| 484 | 20240308 | 111900 | 4805074550 | 24700 | 24700 | 24700 | 24700 | 586 |
| 485 | 20240308 | 111800 | 4790600350 | 24700 | 24700 | 24750 | 24700 | 206 |
| 486 | 20240308 | 111700 | 4785503650 | 24700 | 24700 | 24750 | 24700 | 603 |
| 487 | 20240308 | 111600 | 4770604000 | 24650 | 24600 | 24650 | 24600 | 8 |
| 488 | 20240308 | 111500 | 4770406900 | 24600 | 24550 | 24650 | 24550 | 733 |
| 489 | 20240308 | 111400 | 4752350150 | 24550 | 24500 | 24600 | 24500 | 98 |
| 490 | 20240308 | 111300 | 4749940200 | 24500 | 24500 | 24600 | 24500 | 318 |
| 491 | 20240308 | 111200 | 4742148300 | 24500 | 24500 | 24500 | 24500 | 160 |
| 492 | 20240308 | 111100 | 4738228300 | 24550 | 24500 | 24550 | 24500 | 16 |
| 493 | 20240308 | 111000 | 4737835800 | 24500 | 24550 | 24600 | 24500 | 108 |
| 494 | 20240308 | 110900 | 4735184300 | 24500 | 24500 | 24550 | 24500 | 60 |
| 495 | 20240308 | 110800 | 4733711800 | 24500 | 24500 | 24550 | 24500 | 53 |
| 496 | 20240308 | 110700 | 4732412750 | 24500 | 24550 | 24550 | 24500 | 22 |
| 497 | 20240308 | 110600 | 4731873050 | 24550 | 24550 | 24550 | 24500 | 167 |
| 498 | 20240308 | 110500 | 4727773500 | 24500 | 24500 | 24500 | 24500 | 7 |
| 499 | 20240308 | 110400 | 4727602000 | 24500 | 24500 | 24550 | 24500 | 555 |
| 500 | 20240308 | 110300 | 4713994550 | 24550 | 24550 | 24600 | 24550 | 87 |
| 501 | 20240308 | 110200 | 4711855450 | 24500 | 24600 | 24600 | 24500 | 249 |
| 502 | 20240308 | 110100 | 4705732550 | 24550 | 24500 | 24550 | 24500 | 467 |
| 503 | 20240308 | 110000 | 4694288050 | 24500 | 24450 | 24500 | 24450 | 566 |
| 504 | 20240308 | 105900 | 4680429900 | 24450 | 24550 | 24550 | 24450 | 258 |
| 505 | 20240308 | 105800 | 4674108650 | 24500 | 24550 | 24550 | 24500 | 1028 |
| 506 | 20240308 | 105700 | 4648871350 | 24550 | 24550 | 24600 | 24550 | 199 |
| 507 | 20240308 | 105600 | 4643979800 | 24600 | 24550 | 24600 | 24550 | 61 |
| 508 | 20240308 | 105500 | 4642479750 | 24600 | 24550 | 24600 | 24550 | 136 |
| 509 | 20240308 | 105400 | 4639135200 | 24550 | 24550 | 24600 | 24550 | 71 |
| 510 | 20240308 | 105300 | 4637391600 | 24550 | 24550 | 24600 | 24550 | 8 |
| 511 | 20240308 | 105200 | 4637194950 | 24650 | 24550 | 24650 | 24550 | 944 |
| 512 | 20240308 | 105100 | 4613964300 | 24550 | 24600 | 24600 | 24550 | 13 |
| 513 | 20240308 | 105000 | 4613644850 | 24600 | 24550 | 24600 | 24500 | 871 |
| 514 | 20240308 | 104900 | 4592252950 | 24550 | 24600 | 24600 | 24450 | 1353 |
| 515 | 20240308 | 104800 | 4559089050 | 24550 | 24500 | 24550 | 24500 | 332 |
| 516 | 20240308 | 104700 | 4550942850 | 24500 | 24450 | 24550 | 24450 | 549 |
| 517 | 20240308 | 104600 | 4537494650 | 24450 | 24450 | 24500 | 24450 | 249 |
| 518 | 20240308 | 104500 | 4531403550 | 24450 | 24500 | 24500 | 24450 | 137 |
| 519 | 20240308 | 104400 | 4528052500 | 24450 | 24450 | 24450 | 24450 | 214 |
| 520 | 20240308 | 104300 | 4522820200 | 24450 | 24500 | 24500 | 24450 | 545 |
| 521 | 20240308 | 104200 | 4509467950 | 24500 | 24450 | 24500 | 24450 | 13 |
| 522 | 20240308 | 104100 | 4509149600 | 24400 | 24400 | 24500 | 24400 | 1345 |
| 523 | 20240308 | 104000 | 4476281700 | 24400 | 24450 | 24500 | 24400 | 69 |
| 524 | 20240308 | 103900 | 4474597250 | 24400 | 24500 | 24500 | 24400 | 1821 |
| 525 | 20240308 | 103800 | 4430085050 | 24500 | 24450 | 24500 | 24400 | 2347 |
| 526 | 20240308 | 103700 | 4372691350 | 24450 | 24500 | 24550 | 24450 | 5559 |
| 527 | 20240308 | 103600 | 4236644650 | 24500 | 24550 | 24550 | 24500 | 922 |
| 528 | 20240308 | 103500 | 4214024750 | 24550 | 24550 | 24600 | 24550 | 652 |
| 529 | 20240308 | 103400 | 4197992600 | 24550 | 24550 | 24550 | 24500 | 2236 |
| 530 | 20240308 | 103300 | 4143189100 | 24550 | 24550 | 24600 | 24550 | 505 |
| 531 | 20240308 | 103200 | 4130790850 | 24550 | 24550 | 24550 | 24550 | 492 |
| 532 | 20240308 | 103100 | 4118712250 | 24550 | 24550 | 24600 | 24550 | 1226 |
| 533 | 20240308 | 103000 | 4088611200 | 24600 | 24650 | 24650 | 24550 | 1971 |
| 534 | 20240308 | 102900 | 4040116900 | 24650 | 24650 | 24650 | 24650 | 76 |
| 535 | 20240308 | 102800 | 4038243500 | 24700 | 24650 | 24700 | 24650 | 594 |
| 536 | 20240308 | 102700 | 4023594900 | 24650 | 24650 | 24650 | 24650 | 282 |
| 537 | 20240308 | 102600 | 4016643600 | 24650 | 24700 | 24700 | 24650 | 1408 |
| 538 | 20240308 | 102500 | 3981911100 | 24700 | 24700 | 24750 | 24700 | 636 |
| 539 | 20240308 | 102400 | 3966196400 | 24700 | 24750 | 24750 | 24700 | 247 |
| 540 | 20240308 | 102300 | 3960089600 | 24700 | 24700 | 24700 | 24700 | 733 |
| 541 | 20240308 | 102200 | 3941984500 | 24700 | 24800 | 24800 | 24700 | 178 |
| 542 | 20240308 | 102100 | 3937581850 | 24750 | 24700 | 24750 | 24700 | 1406 |
| 543 | 20240308 | 102000 | 3902803050 | 24700 | 24750 | 24750 | 24700 | 159 |
| 544 | 20240308 | 101900 | 3898873700 | 24700 | 24750 | 24750 | 24700 | 1010 |
| 545 | 20240308 | 101800 | 3873904150 | 24750 | 24700 | 24800 | 24700 | 1634 |
| 546 | 20240308 | 101700 | 3833461250 | 24700 | 24750 | 24750 | 24700 | 47 |
| 547 | 20240308 | 101600 | 3832298350 | 24750 | 24750 | 24750 | 24700 | 118 |
| 548 | 20240308 | 101500 | 3829377900 | 24750 | 24750 | 24750 | 24750 | 657 |
| 549 | 20240308 | 101400 | 3813117150 | 24700 | 24700 | 24700 | 24650 | 795 |
| 550 | 20240308 | 101300 | 3793481900 | 24700 | 24700 | 24700 | 24650 | 691 |
| 551 | 20240308 | 101200 | 3776434650 | 24700 | 24800 | 24800 | 24700 | 4713 |
| 552 | 20240308 | 101100 | 3659819400 | 24800 | 24700 | 24800 | 24650 | 2273 |
| 553 | 20240308 | 101000 | 3603492300 | 24750 | 24750 | 24750 | 24750 | 1130 |
| 554 | 20240308 | 100900 | 3575524800 | 24750 | 24800 | 24800 | 24750 | 146 |
| 555 | 20240308 | 100800 | 3571911150 | 24800 | 24800 | 24800 | 24800 | 514 |
| 556 | 20240308 | 100700 | 3559163950 | 24800 | 24800 | 24850 | 24800 | 141 |
| 557 | 20240308 | 100600 | 3555666600 | 24800 | 24800 | 24800 | 24750 | 884 |
| 558 | 20240308 | 100500 | 3533745150 | 24750 | 24750 | 24750 | 24750 | 15 |
| 559 | 20240308 | 100400 | 3533373900 | 24750 | 24800 | 24800 | 24750 | 763 |
| 560 | 20240308 | 100300 | 3514470000 | 24750 | 24750 | 24800 | 24750 | 296 |
| 561 | 20240308 | 100200 | 3507135800 | 24800 | 24800 | 24850 | 24800 | 1056 |
| 562 | 20240308 | 100100 | 3480946450 | 24800 | 24800 | 24850 | 24800 | 587 |
| 563 | 20240308 | 100000 | 3466387850 | 24800 | 24800 | 24850 | 24800 | 192 |
| 564 | 20240308 | 095900 | 3461626200 | 24800 | 24800 | 24850 | 24800 | 1396 |
| 565 | 20240308 | 095800 | 3426961150 | 24750 | 24850 | 24850 | 24750 | 912 |
| 566 | 20240308 | 095700 | 3404341800 | 24800 | 24800 | 24850 | 24800 | 209 |
| 567 | 20240308 | 095600 | 3399149800 | 24850 | 24900 | 24900 | 24850 | 672 |
| 568 | 20240308 | 095500 | 3382447950 | 24850 | 24900 | 24900 | 24800 | 483 |
| 569 | 20240308 | 095400 | 3370443600 | 24900 | 24850 | 24900 | 24750 | 670 |
| 570 | 20240308 | 095300 | 3353820550 | 24800 | 24750 | 24850 | 24700 | 2106 |
| 571 | 20240308 | 095200 | 3301676000 | 24800 | 24850 | 24850 | 24750 | 492 |
| 572 | 20240308 | 095100 | 3289471200 | 24850 | 24800 | 24850 | 24800 | 1731 |
| 573 | 20240308 | 095000 | 3246538550 | 24800 | 24850 | 24900 | 24800 | 3135 |
| 574 | 20240308 | 094900 | 3168656800 | 24900 | 24950 | 25000 | 24850 | 1302 |
| 575 | 20240308 | 094800 | 3136233400 | 24950 | 25000 | 25050 | 24950 | 1174 |
| 576 | 20240308 | 094700 | 3106870850 | 25050 | 25150 | 25200 | 25000 | 4177 |
| 577 | 20240308 | 094600 | 3002147350 | 25100 | 24850 | 25300 | 24850 | 23843 |
| 578 | 20240308 | 094500 | 2403435650 | 24850 | 24950 | 24950 | 24850 | 5075 |
| 579 | 20240308 | 094400 | 2277066400 | 24950 | 24850 | 24950 | 24850 | 5117 |
| 580 | 20240308 | 094300 | 2149703600 | 24800 | 24750 | 24800 | 24700 | 1194 |
| 581 | 20240308 | 094200 | 2120160100 | 24750 | 24850 | 24900 | 24750 | 2683 |
| 582 | 20240308 | 094100 | 2053613300 | 24900 | 24850 | 24900 | 24800 | 2111 |
| 583 | 20240308 | 094000 | 2001150850 | 24850 | 24700 | 24900 | 24700 | 4759 |
| 584 | 20240308 | 093900 | 1883297450 | 24700 | 24550 | 24700 | 24550 | 1415 |
| 585 | 20240308 | 093800 | 1848450500 | 24600 | 24600 | 24650 | 24600 | 1392 |
| 586 | 20240308 | 093700 | 1814204450 | 24650 | 24650 | 24650 | 24600 | 1740 |
| 587 | 20240308 | 093600 | 1771323450 | 24650 | 24600 | 24650 | 24550 | 2607 |
| 588 | 20240308 | 093500 | 1707141350 | 24600 | 24550 | 24650 | 24550 | 3395 |
| 589 | 20240308 | 093400 | 1623622050 | 24550 | 24500 | 24600 | 24500 | 1853 |
| 590 | 20240308 | 093300 | 1578185100 | 24500 | 24500 | 24500 | 24400 | 798 |
| 591 | 20240308 | 093200 | 1558667800 | 24450 | 24500 | 24500 | 24450 | 356 |
| 592 | 20240308 | 093100 | 1549961400 | 24450 | 24450 | 24500 | 24400 | 1884 |
| 593 | 20240308 | 093000 | 1503910000 | 24450 | 24450 | 24450 | 24300 | 507 |
| 594 | 20240308 | 092900 | 1491523100 | 24300 | 24500 | 24500 | 24300 | 823 |
| 595 | 20240308 | 092800 | 1471503400 | 24500 | 24450 | 24500 | 24300 | 328 |
| 596 | 20240308 | 092700 | 1463486550 | 24450 | 24550 | 24550 | 24250 | 3218 |
| 597 | 20240308 | 092600 | 1385026100 | 24500 | 24550 | 24550 | 24500 | 789 |
| 598 | 20240308 | 092500 | 1365672850 | 24550 | 24550 | 24550 | 24500 | 659 |
| 599 | 20240308 | 092400 | 1349511900 | 24500 | 24650 | 24750 | 24500 | 2348 |
| 600 | 20240308 | 092300 | 1291747000 | 24700 | 24550 | 24700 | 24550 | 2202 |
| 601 | 20240308 | 092200 | 1237549100 | 24550 | 24400 | 24550 | 24400 | 2595 |
| 602 | 20240308 | 092100 | 1174088300 | 24300 | 24250 | 24400 | 24250 | 2198 |
| 603 | 20240308 | 092000 | 1120636550 | 24250 | 24300 | 24350 | 24250 | 2285 |
| 604 | 20240308 | 091900 | 1065133000 | 24300 | 24200 | 24300 | 24200 | 937 |
| 605 | 20240308 | 091800 | 1042422000 | 24250 | 24250 | 24250 | 24200 | 1309 |
| 606 | 20240308 | 091700 | 1010733750 | 24200 | 24150 | 24300 | 24100 | 5829 |
| 607 | 20240308 | 091600 | 869538650 | 24200 | 24200 | 24200 | 24100 | 576 |
| 608 | 20240308 | 091500 | 855641500 | 24100 | 24200 | 24200 | 24100 | 1243 |
| 609 | 20240308 | 091400 | 825657200 | 24200 | 24150 | 24200 | 24100 | 1417 |
| 610 | 20240308 | 091300 | 791415100 | 24200 | 24200 | 24200 | 24150 | 1316 |
| 611 | 20240308 | 091200 | 759602150 | 24200 | 24200 | 24300 | 24100 | 2046 |
| 612 | 20240308 | 091100 | 709985100 | 24200 | 24100 | 24250 | 24100 | 1014 |
| 613 | 20240308 | 091000 | 685504700 | 24300 | 24100 | 24300 | 24000 | 4424 |
| 614 | 20240308 | 090900 | 579016100 | 24100 | 24200 | 24250 | 24100 | 2470 |
| 615 | 20240308 | 090800 | 519329950 | 24150 | 24250 | 24300 | 24150 | 2058 |
| 616 | 20240308 | 090700 | 469510400 | 24300 | 24250 | 24300 | 24250 | 2821 |
| 617 | 20240308 | 090600 | 401022450 | 24300 | 24300 | 24300 | 24250 | 1807 |
| 618 | 20240308 | 090500 | 357195850 | 24350 | 24200 | 24350 | 24200 | 2521 |
| 619 | 20240308 | 090400 | 295902100 | 24200 | 24300 | 24300 | 24200 | 216 |
| 620 | 20240308 | 090300 | 290671350 | 24300 | 24150 | 24300 | 24150 | 2403 |
| 621 | 20240308 | 090200 | 232485900 | 24150 | 24200 | 24200 | 24050 | 2579 |
| 622 | 20240308 | 090100 | 170253550 | 24250 | 24450 | 24500 | 24200 | 684 |
| 623 | 20240308 | 090000 | 153576700 | 24500 | 24100 | 24500 | 24050 | 6270 |