30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 5062 |
| 3 | 20240305 | 183300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240305 | 183200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240305 | 183100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240305 | 183000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240305 | 182900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240305 | 182800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240305 | 182700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240305 | 182600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240305 | 182500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240305 | 182400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240305 | 182300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240305 | 182200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240305 | 182100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240305 | 182000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240305 | 181900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240305 | 181800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240305 | 181700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240305 | 181600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240305 | 181500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240305 | 181400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240305 | 181300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240305 | 181200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240305 | 181100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240305 | 181000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240305 | 180900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240305 | 180800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240305 | 180700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240305 | 180600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240305 | 180500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240305 | 180400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 5062 |
| 33 | 20240305 | 180300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240305 | 180200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240305 | 180100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240305 | 180000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240305 | 175900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240305 | 175800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240305 | 175700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240305 | 175600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240305 | 175500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240305 | 175400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240305 | 175300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240305 | 175200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240305 | 175100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240305 | 175000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240305 | 174900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240305 | 174800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240305 | 174700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240305 | 174600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240305 | 174500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240305 | 174400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240305 | 174300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240305 | 174200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240305 | 174100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240305 | 174000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240305 | 173900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240305 | 173800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240305 | 173700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240305 | 173600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240305 | 173500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240305 | 173400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 5062 |
| 63 | 20240305 | 173300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240305 | 173200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240305 | 173100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240305 | 173000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240305 | 172900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240305 | 172800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240305 | 172700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240305 | 172600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240305 | 172500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240305 | 172400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240305 | 172300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240305 | 172200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240305 | 172100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240305 | 172000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240305 | 171900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240305 | 171800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240305 | 171700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240305 | 171600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240305 | 171500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240305 | 171400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240305 | 171300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240305 | 171200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240305 | 171100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240305 | 171000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240305 | 170900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240305 | 170800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240305 | 170700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240305 | 170600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240305 | 170500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240305 | 170400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 5062 |
| 93 | 20240305 | 170300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240305 | 170200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240305 | 170100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240305 | 170000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240305 | 165900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240305 | 165800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240305 | 165700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240305 | 165600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240305 | 165500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240305 | 165400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240305 | 165300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240305 | 165200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240305 | 165100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240305 | 165000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240305 | 164900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240305 | 164800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240305 | 164700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240305 | 164600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240305 | 164500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240305 | 164400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240305 | 164300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240305 | 164200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240305 | 164100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240305 | 164000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240305 | 163900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240305 | 163800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240305 | 163700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240305 | 163600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240305 | 163500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240305 | 163400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 5062 |
| 123 | 20240305 | 163300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240305 | 163200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240305 | 163100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240305 | 163000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240305 | 162900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240305 | 162800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240305 | 162700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240305 | 162600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240305 | 162500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240305 | 162400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240305 | 162300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240305 | 162200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240305 | 162100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240305 | 162000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240305 | 161900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240305 | 161800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240305 | 161700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240305 | 161600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240305 | 161500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240305 | 161400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240305 | 161300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240305 | 161200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240305 | 161100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240305 | 161000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240305 | 160900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240305 | 160800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240305 | 160700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240305 | 160600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240305 | 160500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240305 | 160400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 5062 |
| 153 | 20240305 | 160300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240305 | 160200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240305 | 160100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240305 | 160000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240305 | 155900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240305 | 155800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240305 | 155700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240305 | 155600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240305 | 155500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240305 | 155400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240305 | 155300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240305 | 155200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240305 | 155100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240305 | 155000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240305 | 154900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240305 | 154800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240305 | 154700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240305 | 154600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240305 | 154500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240305 | 154400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240305 | 154300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240305 | 154200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240305 | 154100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240305 | 154000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240305 | 153900 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240305 | 153800 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240305 | 153700 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240305 | 153600 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240305 | 153500 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240305 | 153400 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 5062 |
| 183 | 20240305 | 153300 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240305 | 153200 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240305 | 153100 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240305 | 153000 | 3370545650 | 23850 | 23850 | 23850 | 23850 | 5062 |
| 187 | 20240305 | 152900 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240305 | 152800 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240305 | 152700 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240305 | 152600 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240305 | 152500 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240305 | 152400 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240305 | 152300 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240305 | 152200 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240305 | 152100 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240305 | 152000 | 3249816950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240305 | 151900 | 3249816950 | 23900 | 23850 | 23900 | 23850 | 716 |
| 198 | 20240305 | 151800 | 3232740100 | 23850 | 23900 | 23900 | 23850 | 6 |
| 199 | 20240305 | 151700 | 3232596850 | 23900 | 23850 | 23900 | 23850 | 306 |
| 200 | 20240305 | 151600 | 3225288750 | 23900 | 23900 | 23900 | 23850 | 2020 |
| 201 | 20240305 | 151500 | 3177014850 | 23850 | 23850 | 23900 | 23850 | 370 |
| 202 | 20240305 | 151400 | 3168180350 | 23850 | 23850 | 23850 | 23850 | 151 |
| 203 | 20240305 | 151300 | 3164579000 | 23850 | 23850 | 23850 | 23850 | 59 |
| 204 | 20240305 | 151200 | 3163171850 | 23850 | 23850 | 23850 | 23850 | 63 |
| 205 | 20240305 | 151100 | 3161669300 | 23850 | 23850 | 23900 | 23850 | 102 |
| 206 | 20240305 | 151000 | 3159236350 | 23850 | 23850 | 23900 | 23850 | 102 |
| 207 | 20240305 | 150900 | 3156803150 | 23850 | 23850 | 23850 | 23850 | 245 |
| 208 | 20240305 | 150800 | 3150959900 | 23850 | 23850 | 23850 | 23850 | 59 |
| 209 | 20240305 | 150700 | 3149552750 | 23850 | 23850 | 23900 | 23850 | 79 |
| 210 | 20240305 | 150600 | 3147667500 | 23850 | 23950 | 23950 | 23850 | 37 |
| 211 | 20240305 | 150500 | 3146784950 | 23850 | 23900 | 23900 | 23850 | 283 |
| 212 | 20240305 | 150400 | 3140024300 | 23900 | 23950 | 23950 | 23850 | 196 |
| 213 | 20240305 | 150300 | 3135342250 | 23850 | 23950 | 23950 | 23850 | 447 |
| 214 | 20240305 | 150200 | 3124673850 | 23850 | 23900 | 23900 | 23850 | 568 |
| 215 | 20240305 | 150100 | 3111100600 | 23900 | 23900 | 23950 | 23900 | 489 |
| 216 | 20240305 | 150000 | 3099391900 | 23900 | 23950 | 24000 | 23900 | 250 |
| 217 | 20240305 | 145900 | 3093397850 | 23900 | 23900 | 24000 | 23900 | 677 |
| 218 | 20240305 | 145800 | 3077186950 | 23900 | 23900 | 24000 | 23900 | 149 |
| 219 | 20240305 | 145700 | 3073615150 | 24000 | 23900 | 24000 | 23900 | 514 |
| 220 | 20240305 | 145600 | 3061291350 | 23900 | 23900 | 24000 | 23900 | 427 |
| 221 | 20240305 | 145500 | 3051061500 | 23900 | 23950 | 23950 | 23900 | 397 |
| 222 | 20240305 | 145400 | 3041555400 | 23900 | 24000 | 24000 | 23850 | 287 |
| 223 | 20240305 | 145300 | 3034678750 | 23850 | 24000 | 24000 | 23850 | 472 |
| 224 | 20240305 | 145200 | 3023356600 | 24000 | 23900 | 24000 | 23850 | 552 |
| 225 | 20240305 | 145100 | 3010138150 | 23950 | 23900 | 23950 | 23900 | 138 |
| 226 | 20240305 | 145000 | 3006833950 | 23950 | 23900 | 24000 | 23900 | 527 |
| 227 | 20240305 | 144900 | 2994204050 | 23900 | 23950 | 24000 | 23900 | 459 |
| 228 | 20240305 | 144800 | 2983196750 | 23950 | 23950 | 23950 | 23900 | 440 |
| 229 | 20240305 | 144700 | 2972660500 | 23900 | 23950 | 24000 | 23900 | 291 |
| 230 | 20240305 | 144600 | 2965686150 | 23950 | 23950 | 23950 | 23950 | 314 |
| 231 | 20240305 | 144500 | 2958165850 | 23950 | 23950 | 23950 | 23900 | 504 |
| 232 | 20240305 | 144400 | 2946097150 | 23900 | 23900 | 24000 | 23900 | 220 |
| 233 | 20240305 | 144300 | 2940828550 | 24000 | 23900 | 24000 | 23900 | 416 |
| 234 | 20240305 | 144200 | 2930852400 | 23950 | 23950 | 23950 | 23900 | 480 |
| 235 | 20240305 | 144100 | 2919358300 | 24000 | 23950 | 24000 | 23900 | 500 |
| 236 | 20240305 | 144000 | 2907384150 | 23900 | 23900 | 24000 | 23900 | 446 |
| 237 | 20240305 | 143900 | 2896708200 | 23950 | 23950 | 24000 | 23950 | 463 |
| 238 | 20240305 | 143800 | 2885602050 | 24000 | 23950 | 24000 | 23950 | 291 |
| 239 | 20240305 | 143700 | 2878625450 | 23900 | 23950 | 24000 | 23850 | 317 |
| 240 | 20240305 | 143600 | 2871032650 | 23950 | 23900 | 24000 | 23850 | 398 |
| 241 | 20240305 | 143500 | 2861500750 | 23950 | 23900 | 23950 | 23900 | 574 |
| 242 | 20240305 | 143400 | 2847763550 | 23900 | 23950 | 24000 | 23900 | 656 |
| 243 | 20240305 | 143300 | 2832048500 | 23950 | 23950 | 24000 | 23950 | 2059 |
| 244 | 20240305 | 143200 | 2782730450 | 23950 | 23900 | 23950 | 23900 | 420 |
| 245 | 20240305 | 143100 | 2772672550 | 23950 | 23950 | 23950 | 23950 | 460 |
| 246 | 20240305 | 143000 | 2761655550 | 23900 | 24000 | 24000 | 23900 | 251 |
| 247 | 20240305 | 142900 | 2755633150 | 23950 | 23950 | 24000 | 23950 | 760 |
| 248 | 20240305 | 142800 | 2737405850 | 23950 | 23950 | 24000 | 23950 | 262 |
| 249 | 20240305 | 142700 | 2731119750 | 23950 | 23950 | 23950 | 23900 | 254 |
| 250 | 20240305 | 142600 | 2725037150 | 23900 | 23950 | 24000 | 23900 | 391 |
| 251 | 20240305 | 142500 | 2715672700 | 23950 | 23900 | 24000 | 23900 | 121 |
| 252 | 20240305 | 142400 | 2712770350 | 23900 | 23900 | 24000 | 23900 | 275 |
| 253 | 20240305 | 142300 | 2706177850 | 23850 | 23950 | 24000 | 23850 | 691 |
| 254 | 20240305 | 142200 | 2689661800 | 23950 | 23800 | 23950 | 23800 | 808 |
| 255 | 20240305 | 142100 | 2670312400 | 23800 | 23900 | 23950 | 23800 | 1025 |
| 256 | 20240305 | 142000 | 2645780850 | 23900 | 23900 | 23950 | 23900 | 1234 |
| 257 | 20240305 | 141900 | 2616256950 | 23900 | 23900 | 23900 | 23900 | 18 |
| 258 | 20240305 | 141800 | 2615826750 | 23950 | 23950 | 24000 | 23900 | 121 |
| 259 | 20240305 | 141700 | 2612929500 | 23900 | 23950 | 23950 | 23900 | 283 |
| 260 | 20240305 | 141600 | 2606152550 | 23900 | 23900 | 23900 | 23900 | 17 |
| 261 | 20240305 | 141500 | 2605746250 | 23900 | 23900 | 24000 | 23900 | 242 |
| 262 | 20240305 | 141400 | 2599949000 | 23900 | 23950 | 23950 | 23900 | 30 |
| 263 | 20240305 | 141300 | 2599231300 | 23950 | 23950 | 23950 | 23900 | 391 |
| 264 | 20240305 | 141200 | 2589867650 | 24000 | 23950 | 24000 | 23900 | 515 |
| 265 | 20240305 | 141100 | 2577529200 | 23950 | 23800 | 23950 | 23800 | 663 |
| 266 | 20240305 | 141000 | 2561670600 | 23800 | 23800 | 23800 | 23800 | 725 |
| 267 | 20240305 | 140900 | 2544415600 | 23800 | 23800 | 23850 | 23800 | 63 |
| 268 | 20240305 | 140800 | 2542913950 | 23850 | 23850 | 23900 | 23700 | 4192 |
| 269 | 20240305 | 140700 | 2443212800 | 23950 | 23950 | 23950 | 23950 | 99 |
| 270 | 20240305 | 140600 | 2440841750 | 23850 | 23950 | 23950 | 23850 | 2101 |
| 271 | 20240305 | 140500 | 2390732400 | 23850 | 23950 | 24000 | 23850 | 1368 |
| 272 | 20240305 | 140400 | 2358029800 | 23900 | 23950 | 23950 | 23900 | 154 |
| 273 | 20240305 | 140300 | 2354343150 | 23950 | 23950 | 24000 | 23950 | 268 |
| 274 | 20240305 | 140200 | 2347924500 | 23950 | 24000 | 24000 | 23950 | 551 |
| 275 | 20240305 | 140100 | 2334703000 | 23950 | 24000 | 24000 | 23900 | 2196 |
| 276 | 20240305 | 140000 | 2282107100 | 24000 | 24000 | 24050 | 24000 | 1395 |
| 277 | 20240305 | 135900 | 2248563750 | 24000 | 23950 | 24000 | 23900 | 4420 |
| 278 | 20240305 | 135800 | 2142608900 | 23900 | 23700 | 23900 | 23700 | 2532 |
| 279 | 20240305 | 135700 | 2082238200 | 23700 | 23700 | 23750 | 23700 | 45 |
| 280 | 20240305 | 135600 | 2081171600 | 23750 | 23700 | 23750 | 23700 | 1175 |
| 281 | 20240305 | 135500 | 2053323750 | 23750 | 23750 | 23750 | 23700 | 2752 |
| 282 | 20240305 | 135400 | 1987969400 | 23750 | 23750 | 23800 | 23750 | 262 |
| 283 | 20240305 | 135300 | 1981736000 | 23750 | 23750 | 23750 | 23750 | 92 |
| 284 | 20240305 | 135200 | 1979551000 | 23750 | 23800 | 23800 | 23750 | 99 |
| 285 | 20240305 | 135100 | 1977199700 | 23750 | 23750 | 23800 | 23750 | 133 |
| 286 | 20240305 | 135000 | 1974035850 | 23750 | 23750 | 23800 | 23750 | 33 |
| 287 | 20240305 | 134900 | 1973251500 | 23750 | 23750 | 23750 | 23750 | 34 |
| 288 | 20240305 | 134800 | 1972444000 | 23800 | 23750 | 23800 | 23750 | 224 |
| 289 | 20240305 | 134700 | 1967116100 | 23750 | 23750 | 23800 | 23750 | 332 |
| 290 | 20240305 | 134600 | 1959219500 | 23800 | 23750 | 23800 | 23750 | 627 |
| 291 | 20240305 | 134500 | 1944328100 | 23750 | 23750 | 23750 | 23750 | 89 |
| 292 | 20240305 | 134400 | 1942214350 | 23750 | 23750 | 23800 | 23750 | 109 |
| 293 | 20240305 | 134300 | 1939621400 | 23750 | 23800 | 23800 | 23750 | 512 |
| 294 | 20240305 | 134200 | 1927437750 | 23800 | 23800 | 23800 | 23800 | 245 |
| 295 | 20240305 | 134100 | 1921606750 | 23800 | 23750 | 23850 | 23750 | 241 |
| 296 | 20240305 | 134000 | 1915867750 | 23750 | 23850 | 23850 | 23750 | 395 |
| 297 | 20240305 | 133900 | 1906486300 | 23750 | 23850 | 23850 | 23750 | 1349 |
| 298 | 20240305 | 133800 | 1874364450 | 23850 | 23750 | 23850 | 23750 | 221 |
| 299 | 20240305 | 133700 | 1869096050 | 23750 | 23850 | 23850 | 23750 | 3612 |
| 300 | 20240305 | 133600 | 1783130650 | 23800 | 23850 | 23850 | 23800 | 20 |
| 301 | 20240305 | 133500 | 1782654600 | 23800 | 23800 | 23800 | 23800 | 16 |
| 302 | 20240305 | 133400 | 1782273800 | 23800 | 23850 | 23850 | 23800 | 1593 |
| 303 | 20240305 | 133300 | 1744284800 | 23850 | 23850 | 23850 | 23850 | 24 |
| 304 | 20240305 | 133200 | 1743712400 | 23850 | 23850 | 23850 | 23850 | 17 |
| 305 | 20240305 | 133100 | 1743306950 | 23850 | 23900 | 23900 | 23850 | 20 |
| 306 | 20240305 | 133000 | 1742829900 | 23900 | 23900 | 23900 | 23850 | 234 |
| 307 | 20240305 | 132900 | 1737238100 | 23850 | 23850 | 23850 | 23850 | 24 |
| 308 | 20240305 | 132800 | 1736665700 | 23850 | 23850 | 23850 | 23850 | 4 |
| 309 | 20240305 | 132700 | 1736570300 | 23950 | 23900 | 23950 | 23850 | 462 |
| 310 | 20240305 | 132600 | 1725528800 | 23900 | 23900 | 23900 | 23850 | 207 |
| 311 | 20240305 | 132500 | 1720581550 | 23850 | 23850 | 23850 | 23850 | 2 |
| 312 | 20240305 | 132400 | 1720533850 | 23850 | 23900 | 23900 | 23850 | 900 |
| 313 | 20240305 | 132300 | 1699026300 | 23950 | 23950 | 23950 | 23950 | 188 |
| 314 | 20240305 | 132200 | 1694523700 | 23900 | 23900 | 23950 | 23900 | 8 |
| 315 | 20240305 | 132100 | 1694332450 | 23950 | 23850 | 23950 | 23850 | 949 |
| 316 | 20240305 | 132000 | 1671646450 | 23850 | 23900 | 23900 | 23850 | 315 |
| 317 | 20240305 | 131900 | 1664118150 | 23850 | 23850 | 23850 | 23850 | 9 |
| 318 | 20240305 | 131800 | 1663903500 | 23850 | 23850 | 23850 | 23850 | 2 |
| 319 | 20240305 | 131700 | 1663855800 | 23850 | 23900 | 23900 | 23850 | 198 |
| 320 | 20240305 | 131600 | 1659124850 | 23850 | 23850 | 23850 | 23850 | 14 |
| 321 | 20240305 | 131500 | 1658790950 | 23850 | 23900 | 23900 | 23850 | 7 |
| 322 | 20240305 | 131400 | 1658623950 | 23850 | 23850 | 23850 | 23850 | 3 |
| 323 | 20240305 | 131300 | 1658552400 | 23850 | 23850 | 23900 | 23850 | 204 |
| 324 | 20240305 | 131200 | 1653680900 | 23850 | 23850 | 23900 | 23850 | 46 |
| 325 | 20240305 | 131100 | 1652582900 | 23850 | 23850 | 23850 | 23850 | 3 |
| 326 | 20240305 | 131000 | 1652511350 | 23900 | 23850 | 23900 | 23850 | 106 |
| 327 | 20240305 | 130900 | 1649978450 | 23850 | 23850 | 23850 | 23850 | 4 |
| 328 | 20240305 | 130800 | 1649883050 | 23850 | 23850 | 23850 | 23850 | 964 |
| 329 | 20240305 | 130700 | 1626891650 | 23850 | 23900 | 23900 | 23850 | 138 |
| 330 | 20240305 | 130600 | 1623596700 | 23900 | 23900 | 23900 | 23850 | 61 |
| 331 | 20240305 | 130500 | 1622138850 | 23900 | 23900 | 23950 | 23850 | 140 |
| 332 | 20240305 | 130400 | 1618787950 | 23900 | 23900 | 23900 | 23900 | 139 |
| 333 | 20240305 | 130300 | 1615465850 | 23900 | 23950 | 23950 | 23900 | 90 |
| 334 | 20240305 | 130200 | 1613310400 | 23900 | 23850 | 23900 | 23850 | 962 |
| 335 | 20240305 | 130100 | 1590319900 | 23850 | 23850 | 23850 | 23850 | 8 |
| 336 | 20240305 | 130000 | 1590129100 | 23850 | 23850 | 23900 | 23850 | 100 |
| 337 | 20240305 | 125900 | 1587739250 | 23900 | 23900 | 23900 | 23900 | 138 |
| 338 | 20240305 | 125800 | 1584441050 | 23850 | 23900 | 23900 | 23850 | 3 |
| 339 | 20240305 | 125700 | 1584369450 | 23850 | 23850 | 23850 | 23850 | 5 |
| 340 | 20240305 | 125600 | 1584250200 | 23800 | 23950 | 23950 | 23800 | 80 |
| 341 | 20240305 | 125500 | 1582334350 | 23800 | 23800 | 23800 | 23800 | 1 |
| 342 | 20240305 | 125400 | 1582310550 | 23800 | 23850 | 23900 | 23800 | 23 |
| 343 | 20240305 | 125300 | 1581761100 | 23800 | 23850 | 23850 | 23800 | 708 |
| 344 | 20240305 | 125200 | 1564904200 | 23800 | 23900 | 23900 | 23800 | 3525 |
| 345 | 20240305 | 125100 | 1480816400 | 23900 | 23900 | 23900 | 23900 | 1 |
| 346 | 20240305 | 125000 | 1480792500 | 23900 | 23950 | 23950 | 23900 | 105 |
| 347 | 20240305 | 124900 | 1478278150 | 23950 | 23900 | 23950 | 23900 | 90 |
| 348 | 20240305 | 124800 | 1476122750 | 23900 | 23900 | 23900 | 23900 | 1 |
| 349 | 20240305 | 124700 | 1476098850 | 23900 | 23900 | 23900 | 23900 | 842 |
| 350 | 20240305 | 124600 | 1455975050 | 23900 | 23900 | 23950 | 23900 | 1280 |
| 351 | 20240305 | 124500 | 1425371700 | 23900 | 23950 | 23950 | 23900 | 928 |
| 352 | 20240305 | 124400 | 1403150300 | 23950 | 23950 | 23950 | 23950 | 249 |
| 353 | 20240305 | 124300 | 1397186750 | 24000 | 23950 | 24000 | 23950 | 299 |
| 354 | 20240305 | 124200 | 1390020850 | 24000 | 23950 | 24000 | 23950 | 89 |
| 355 | 20240305 | 124100 | 1387884900 | 23950 | 23950 | 23950 | 23950 | 2 |
| 356 | 20240305 | 124000 | 1387837000 | 23900 | 23900 | 23950 | 23900 | 260 |
| 357 | 20240305 | 123900 | 1381614750 | 23900 | 24000 | 24000 | 23900 | 142 |
| 358 | 20240305 | 123800 | 1378206850 | 23900 | 23900 | 23900 | 23900 | 1 |
| 359 | 20240305 | 123700 | 1378182950 | 23950 | 23900 | 23950 | 23900 | 101 |
| 360 | 20240305 | 123600 | 1375764150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 361 | 20240305 | 123500 | 1375764150 | 24000 | 23900 | 24000 | 23900 | 84 |
| 362 | 20240305 | 123400 | 1373748350 | 23950 | 23950 | 23950 | 23950 | 101 |
| 363 | 20240305 | 123300 | 1371329400 | 23900 | 23900 | 23900 | 23900 | 4 |
| 364 | 20240305 | 123200 | 1371233800 | 24000 | 23900 | 24000 | 23900 | 139 |
| 365 | 20240305 | 123100 | 1367897900 | 23950 | 23950 | 23950 | 23950 | 100 |
| 366 | 20240305 | 123000 | 1365502900 | 23950 | 23950 | 23950 | 23950 | 2 |
| 367 | 20240305 | 122900 | 1365455000 | 23950 | 24000 | 24000 | 23950 | 83 |
| 368 | 20240305 | 122800 | 1363463200 | 23950 | 23950 | 23950 | 23950 | 4 |
| 369 | 20240305 | 122700 | 1363367400 | 23900 | 23950 | 23950 | 23900 | 105 |
| 370 | 20240305 | 122600 | 1360857450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 371 | 20240305 | 122500 | 1360857450 | 23950 | 23900 | 23950 | 23900 | 180 |
| 372 | 20240305 | 122400 | 1356546550 | 23900 | 23950 | 23950 | 23900 | 1158 |
| 373 | 20240305 | 122300 | 1328813400 | 23950 | 23950 | 23950 | 23950 | 20 |
| 374 | 20240305 | 122200 | 1328334400 | 23950 | 24050 | 24050 | 23950 | 180 |
| 375 | 20240305 | 122100 | 1324005500 | 23950 | 23950 | 23950 | 23950 | 2 |
| 376 | 20240305 | 122000 | 1323957600 | 23950 | 24000 | 24000 | 23950 | 249 |
| 377 | 20240305 | 121900 | 1317983050 | 23950 | 24000 | 24000 | 23950 | 196 |
| 378 | 20240305 | 121800 | 1313279100 | 24000 | 24000 | 24000 | 23950 | 395 |
| 379 | 20240305 | 121700 | 1303799150 | 24000 | 24000 | 24000 | 24000 | 4 |
| 380 | 20240305 | 121600 | 1303703150 | 24000 | 24000 | 24000 | 23950 | 233 |
| 381 | 20240305 | 121500 | 1298112800 | 24000 | 24000 | 24000 | 24000 | 89 |
| 382 | 20240305 | 121400 | 1295976800 | 23950 | 23950 | 23950 | 23950 | 40 |
| 383 | 20240305 | 121300 | 1295018800 | 23950 | 24000 | 24000 | 23950 | 103 |
| 384 | 20240305 | 121200 | 1292547050 | 24000 | 24000 | 24000 | 24000 | 21 |
| 385 | 20240305 | 121100 | 1292043050 | 24000 | 23950 | 24000 | 23950 | 112 |
| 386 | 20240305 | 121000 | 1289355100 | 23950 | 24000 | 24000 | 23950 | 169 |
| 387 | 20240305 | 120900 | 1285301000 | 24000 | 23950 | 24000 | 23950 | 8 |
| 388 | 20240305 | 120800 | 1285109100 | 24000 | 24000 | 24000 | 24000 | 158 |
| 389 | 20240305 | 120700 | 1281317100 | 24000 | 24000 | 24000 | 24000 | 27 |
| 390 | 20240305 | 120600 | 1280669100 | 24000 | 24000 | 24050 | 24000 | 504 |
| 391 | 20240305 | 120500 | 1268568200 | 24000 | 24050 | 24050 | 24000 | 226 |
| 392 | 20240305 | 120400 | 1263137950 | 24000 | 24000 | 24050 | 24000 | 67 |
| 393 | 20240305 | 120300 | 1261528700 | 24000 | 24000 | 24000 | 24000 | 2 |
| 394 | 20240305 | 120200 | 1261480700 | 24000 | 24000 | 24000 | 24000 | 1 |
| 395 | 20240305 | 120100 | 1261456700 | 24000 | 24000 | 24000 | 23950 | 1926 |
| 396 | 20240305 | 120000 | 1215234800 | 24000 | 24000 | 24000 | 23950 | 100 |
| 397 | 20240305 | 115900 | 1212834900 | 24000 | 24000 | 24000 | 23950 | 27 |
| 398 | 20240305 | 115800 | 1212187000 | 23950 | 24000 | 24000 | 23950 | 204 |
| 399 | 20240305 | 115700 | 1207294800 | 23950 | 23950 | 23950 | 23950 | 4 |
| 400 | 20240305 | 115600 | 1207199000 | 23950 | 23900 | 23950 | 23900 | 424 |
| 401 | 20240305 | 115500 | 1197044500 | 23900 | 23900 | 23900 | 23900 | 1 |
| 402 | 20240305 | 115400 | 1197020600 | 23950 | 23950 | 23950 | 23950 | 285 |
| 403 | 20240305 | 115300 | 1190194850 | 23950 | 23900 | 23950 | 23900 | 15 |
| 404 | 20240305 | 115200 | 1189835800 | 23900 | 23950 | 23950 | 23900 | 4 |
| 405 | 20240305 | 115100 | 1189740050 | 23900 | 23900 | 23950 | 23900 | 185 |
| 406 | 20240305 | 115000 | 1185309400 | 23950 | 23900 | 23950 | 23900 | 60 |
| 407 | 20240305 | 114900 | 1183874400 | 23900 | 23900 | 23900 | 23900 | 3 |
| 408 | 20240305 | 114800 | 1183802700 | 23900 | 23950 | 23950 | 23900 | 99 |
| 409 | 20240305 | 114700 | 1181431700 | 23950 | 23950 | 23950 | 23950 | 94 |
| 410 | 20240305 | 114600 | 1179180400 | 23900 | 23950 | 24000 | 23900 | 418 |
| 411 | 20240305 | 114500 | 1169170900 | 23950 | 23900 | 24000 | 23900 | 121 |
| 412 | 20240305 | 114400 | 1166272900 | 23950 | 23900 | 23950 | 23900 | 260 |
| 413 | 20240305 | 114300 | 1160046150 | 23900 | 23950 | 23950 | 23900 | 2 |
| 414 | 20240305 | 114200 | 1159998300 | 23900 | 23950 | 23950 | 23900 | 805 |
| 415 | 20240305 | 114100 | 1140719650 | 23950 | 24000 | 24000 | 23950 | 107 |
| 416 | 20240305 | 114000 | 1138151750 | 24000 | 24000 | 24000 | 23950 | 14 |
| 417 | 20240305 | 113900 | 1137815850 | 23950 | 24000 | 24000 | 23950 | 40 |
| 418 | 20240305 | 113800 | 1136857800 | 23950 | 23950 | 24000 | 23950 | 3 |
| 419 | 20240305 | 113700 | 1136785900 | 23900 | 23950 | 24000 | 23900 | 766 |
| 420 | 20240305 | 113600 | 1118436300 | 24000 | 23950 | 24000 | 23950 | 98 |
| 421 | 20240305 | 113500 | 1116089150 | 23950 | 23950 | 23950 | 23950 | 20 |
| 422 | 20240305 | 113400 | 1115610150 | 23900 | 23900 | 23950 | 23900 | 126 |
| 423 | 20240305 | 113300 | 1112593950 | 23950 | 23950 | 24000 | 23950 | 149 |
| 424 | 20240305 | 113200 | 1109025350 | 23950 | 23950 | 24000 | 23950 | 11 |
| 425 | 20240305 | 113100 | 1108761850 | 23950 | 23950 | 24000 | 23950 | 50 |
| 426 | 20240305 | 113000 | 1107564300 | 24000 | 23950 | 24000 | 23950 | 160 |
| 427 | 20240305 | 112900 | 1103726650 | 23950 | 23950 | 23950 | 23950 | 363 |
| 428 | 20240305 | 112800 | 1095032800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 429 | 20240305 | 112700 | 1095032800 | 23950 | 24000 | 24000 | 23950 | 413 |
| 430 | 20240305 | 112600 | 1085136150 | 23950 | 23950 | 24000 | 23950 | 234 |
| 431 | 20240305 | 112500 | 1079526950 | 23950 | 23950 | 24000 | 23950 | 3 |
| 432 | 20240305 | 112400 | 1079455050 | 24000 | 23950 | 24000 | 23950 | 6 |
| 433 | 20240305 | 112300 | 1079311300 | 24000 | 23950 | 24000 | 23950 | 125 |
| 434 | 20240305 | 112200 | 1076311500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 435 | 20240305 | 112100 | 1076311500 | 23950 | 23950 | 23950 | 23950 | 3 |
| 436 | 20240305 | 112000 | 1076239650 | 23950 | 24000 | 24000 | 23950 | 314 |
| 437 | 20240305 | 111900 | 1068704550 | 24000 | 24000 | 24000 | 23950 | 37 |
| 438 | 20240305 | 111800 | 1067818300 | 23950 | 23950 | 23950 | 23950 | 2 |
| 439 | 20240305 | 111700 | 1067770400 | 24000 | 23950 | 24000 | 23950 | 274 |
| 440 | 20240305 | 111600 | 1061194450 | 23950 | 23950 | 23950 | 23950 | 105 |
| 441 | 20240305 | 111500 | 1058679700 | 23950 | 23950 | 24000 | 23950 | 140 |
| 442 | 20240305 | 111400 | 1055326200 | 24000 | 24000 | 24050 | 23950 | 171 |
| 443 | 20240305 | 111300 | 1051217050 | 24050 | 24000 | 24050 | 23950 | 877 |
| 444 | 20240305 | 111200 | 1030164450 | 23950 | 24000 | 24000 | 23950 | 96 |
| 445 | 20240305 | 111100 | 1027860550 | 24000 | 24000 | 24000 | 24000 | 98 |
| 446 | 20240305 | 111000 | 1025508550 | 24000 | 23900 | 24000 | 23900 | 36 |
| 447 | 20240305 | 110900 | 1024646350 | 23950 | 23850 | 23950 | 23850 | 1378 |
| 448 | 20240305 | 110800 | 991759400 | 23850 | 23950 | 23950 | 23850 | 2613 |
| 449 | 20240305 | 110700 | 929389200 | 23950 | 23950 | 23950 | 23950 | 1 |
| 450 | 20240305 | 110600 | 929365250 | 23950 | 23950 | 24000 | 23900 | 354 |
| 451 | 20240305 | 110500 | 920887100 | 23900 | 24000 | 24000 | 23900 | 2402 |
| 452 | 20240305 | 110400 | 863323250 | 24000 | 24000 | 24000 | 24000 | 2 |
| 453 | 20240305 | 110300 | 863275250 | 24050 | 24050 | 24050 | 24050 | 178 |
| 454 | 20240305 | 110200 | 858994350 | 24000 | 24050 | 24050 | 24000 | 1058 |
| 455 | 20240305 | 110100 | 833563550 | 24050 | 24050 | 24050 | 24050 | 2 |
| 456 | 20240305 | 110000 | 833515450 | 24050 | 24050 | 24100 | 24050 | 317 |
| 457 | 20240305 | 105900 | 825891500 | 24100 | 24050 | 24100 | 24050 | 106 |
| 458 | 20240305 | 105800 | 823337600 | 24050 | 24100 | 24100 | 24050 | 598 |
| 459 | 20240305 | 105700 | 808927400 | 24100 | 24100 | 24100 | 24100 | 12 |
| 460 | 20240305 | 105600 | 808638200 | 24100 | 24100 | 24150 | 24100 | 260 |
| 461 | 20240305 | 105500 | 802360800 | 24100 | 24100 | 24100 | 24100 | 16 |
| 462 | 20240305 | 105400 | 801975200 | 24100 | 24100 | 24100 | 24100 | 59 |
| 463 | 20240305 | 105300 | 800553300 | 24100 | 24150 | 24150 | 24100 | 192 |
| 464 | 20240305 | 105200 | 795916750 | 24150 | 24100 | 24150 | 24100 | 17 |
| 465 | 20240305 | 105100 | 795507000 | 24150 | 24100 | 24150 | 24100 | 53 |
| 466 | 20240305 | 105000 | 794227150 | 24100 | 24150 | 24200 | 24100 | 331 |
| 467 | 20240305 | 104900 | 786248000 | 24150 | 24150 | 24150 | 24100 | 341 |
| 468 | 20240305 | 104800 | 778013000 | 24150 | 24150 | 24150 | 24100 | 67 |
| 469 | 20240305 | 104700 | 776395700 | 24100 | 24150 | 24150 | 24100 | 2 |
| 470 | 20240305 | 104600 | 776347450 | 24100 | 24150 | 24150 | 24100 | 183 |
| 471 | 20240305 | 104500 | 771930050 | 24100 | 24100 | 24100 | 24100 | 13 |
| 472 | 20240305 | 104400 | 771616750 | 24100 | 24200 | 24200 | 24100 | 113 |
| 473 | 20240305 | 104300 | 768888000 | 24100 | 24150 | 24200 | 24100 | 247 |
| 474 | 20240305 | 104200 | 762922800 | 24100 | 24200 | 24200 | 24100 | 457 |
| 475 | 20240305 | 104100 | 751880250 | 24200 | 24150 | 24200 | 24100 | 421 |
| 476 | 20240305 | 104000 | 741720000 | 24150 | 24200 | 24200 | 24100 | 763 |
| 477 | 20240305 | 103900 | 723267650 | 24200 | 24150 | 24200 | 24150 | 97 |
| 478 | 20240305 | 103800 | 720920400 | 24200 | 24150 | 24200 | 24150 | 116 |
| 479 | 20240305 | 103700 | 718113850 | 24200 | 24150 | 24200 | 24100 | 252 |
| 480 | 20240305 | 103600 | 712023200 | 24200 | 24150 | 24200 | 24150 | 129 |
| 481 | 20240305 | 103500 | 708905300 | 24150 | 24150 | 24200 | 24150 | 182 |
| 482 | 20240305 | 103400 | 704503350 | 24150 | 24150 | 24200 | 24150 | 105 |
| 483 | 20240305 | 103300 | 701965050 | 24150 | 24200 | 24200 | 24150 | 18 |
| 484 | 20240305 | 103200 | 701530250 | 24150 | 24200 | 24200 | 24150 | 457 |
| 485 | 20240305 | 103100 | 690472450 | 24200 | 24150 | 24200 | 24150 | 2 |
| 486 | 20240305 | 103000 | 690424100 | 24200 | 24150 | 24200 | 24150 | 59 |
| 487 | 20240305 | 102900 | 688996650 | 24150 | 24200 | 24200 | 24150 | 146 |
| 488 | 20240305 | 102800 | 685463800 | 24100 | 24100 | 24200 | 24100 | 11 |
| 489 | 20240305 | 102700 | 685198600 | 24100 | 24250 | 24250 | 24100 | 406 |
| 490 | 20240305 | 102600 | 675374950 | 24250 | 24200 | 24250 | 24200 | 6 |
| 491 | 20240305 | 102500 | 675229650 | 24200 | 24100 | 24200 | 24100 | 261 |
| 492 | 20240305 | 102400 | 668913750 | 24100 | 24150 | 24200 | 24100 | 362 |
| 493 | 20240305 | 102300 | 660171550 | 24150 | 24150 | 24200 | 24150 | 55 |
| 494 | 20240305 | 102200 | 658840750 | 24150 | 24200 | 24250 | 24150 | 330 |
| 495 | 20240305 | 102100 | 650854300 | 24200 | 24200 | 24250 | 24200 | 111 |
| 496 | 20240305 | 102000 | 648165500 | 24250 | 24250 | 24250 | 24200 | 72 |
| 497 | 20240305 | 101900 | 646419550 | 24250 | 24200 | 24250 | 24150 | 150 |
| 498 | 20240305 | 101800 | 642787000 | 24200 | 24200 | 24200 | 24150 | 97 |
| 499 | 20240305 | 101700 | 640439700 | 24200 | 24150 | 24200 | 24150 | 103 |
| 500 | 20240305 | 101600 | 637947200 | 24150 | 24200 | 24200 | 24150 | 109 |
| 501 | 20240305 | 101500 | 635309950 | 24200 | 24250 | 24250 | 24150 | 245 |
| 502 | 20240305 | 101400 | 629376450 | 24200 | 24250 | 24250 | 24200 | 3 |
| 503 | 20240305 | 101300 | 629303800 | 24200 | 24250 | 24250 | 24200 | 163 |
| 504 | 20240305 | 101200 | 625351650 | 24250 | 24250 | 24250 | 24150 | 267 |
| 505 | 20240305 | 101100 | 618888800 | 24250 | 24250 | 24250 | 24200 | 468 |
| 506 | 20240305 | 101000 | 607557800 | 24200 | 24200 | 24250 | 24200 | 64 |
| 507 | 20240305 | 100900 | 606006450 | 24200 | 24200 | 24200 | 24200 | 3 |
| 508 | 20240305 | 100800 | 605933850 | 24300 | 24250 | 24300 | 24200 | 161 |
| 509 | 20240305 | 100700 | 602024200 | 24200 | 24300 | 24300 | 24200 | 3 |
| 510 | 20240305 | 100600 | 601951450 | 24200 | 24300 | 24300 | 24200 | 319 |
| 511 | 20240305 | 100500 | 594213100 | 24250 | 24250 | 24300 | 24200 | 821 |
| 512 | 20240305 | 100400 | 574323450 | 24250 | 24300 | 24300 | 24250 | 55 |
| 513 | 20240305 | 100300 | 572987150 | 24250 | 24250 | 24250 | 24250 | 21 |
| 514 | 20240305 | 100200 | 572477900 | 24250 | 24300 | 24300 | 24250 | 169 |
| 515 | 20240305 | 100100 | 568376900 | 24300 | 24250 | 24300 | 24250 | 126 |
| 516 | 20240305 | 100000 | 565315150 | 24250 | 24300 | 24350 | 24250 | 380 |
| 517 | 20240305 | 095900 | 556078350 | 24250 | 24250 | 24250 | 24250 | 40 |
| 518 | 20240305 | 095800 | 555108350 | 24250 | 24300 | 24300 | 24250 | 190 |
| 519 | 20240305 | 095700 | 550491550 | 24250 | 24250 | 24250 | 24250 | 61 |
| 520 | 20240305 | 095600 | 549012300 | 24150 | 24150 | 24150 | 24150 | 2 |
| 521 | 20240305 | 095500 | 548964000 | 24150 | 24200 | 24200 | 24150 | 379 |
| 522 | 20240305 | 095400 | 539793000 | 24300 | 24150 | 24300 | 24150 | 553 |
| 523 | 20240305 | 095300 | 526382650 | 24250 | 24200 | 24250 | 24200 | 345 |
| 524 | 20240305 | 095200 | 518032100 | 24200 | 24200 | 24200 | 24200 | 48 |
| 525 | 20240305 | 095100 | 516870500 | 24150 | 24150 | 24150 | 24150 | 47 |
| 526 | 20240305 | 095000 | 515735450 | 24100 | 24100 | 24150 | 24100 | 101 |
| 527 | 20240305 | 094900 | 513298950 | 24200 | 24200 | 24200 | 24200 | 50 |
| 528 | 20240305 | 094800 | 512088950 | 24150 | 24100 | 24150 | 24050 | 241 |
| 529 | 20240305 | 094700 | 506276150 | 24050 | 24050 | 24100 | 24050 | 64 |
| 530 | 20240305 | 094600 | 504734300 | 24050 | 24150 | 24150 | 24050 | 145 |
| 531 | 20240305 | 094500 | 501238400 | 24150 | 24150 | 24150 | 24100 | 108 |
| 532 | 20240305 | 094400 | 498631150 | 24150 | 24150 | 24150 | 24150 | 115 |
| 533 | 20240305 | 094300 | 495853900 | 24100 | 24100 | 24100 | 24100 | 12 |
| 534 | 20240305 | 094200 | 495564700 | 24050 | 24050 | 24100 | 24000 | 473 |
| 535 | 20240305 | 094100 | 484173550 | 24100 | 24050 | 24100 | 24050 | 89 |
| 536 | 20240305 | 094000 | 482030550 | 24050 | 24050 | 24050 | 24050 | 70 |
| 537 | 20240305 | 093900 | 480347050 | 24100 | 24100 | 24100 | 24100 | 2 |
| 538 | 20240305 | 093800 | 480298850 | 24050 | 24050 | 24050 | 24050 | 21 |
| 539 | 20240305 | 093700 | 479793800 | 24050 | 23950 | 24050 | 23950 | 436 |
| 540 | 20240305 | 093600 | 469318800 | 23950 | 24000 | 24000 | 23950 | 58 |
| 541 | 20240305 | 093500 | 467927150 | 24000 | 24000 | 24000 | 24000 | 111 |
| 542 | 20240305 | 093400 | 465263150 | 23950 | 24000 | 24000 | 23950 | 72 |
| 543 | 20240305 | 093300 | 463536200 | 23950 | 23950 | 24000 | 23950 | 614 |
| 544 | 20240305 | 093200 | 448827700 | 23950 | 23950 | 24000 | 23950 | 25 |
| 545 | 20240305 | 093100 | 448228900 | 23950 | 23950 | 24000 | 23950 | 18 |
| 546 | 20240305 | 093000 | 447797550 | 24000 | 23950 | 24000 | 23950 | 120 |
| 547 | 20240305 | 092900 | 444922600 | 23950 | 24000 | 24000 | 23950 | 557 |
| 548 | 20240305 | 092800 | 431573900 | 23950 | 23900 | 24000 | 23900 | 652 |
| 549 | 20240305 | 092700 | 415958700 | 23950 | 23950 | 24000 | 23850 | 325 |
| 550 | 20240305 | 092600 | 408183000 | 23850 | 23950 | 23950 | 23850 | 4021 |
| 551 | 20240305 | 092500 | 312074000 | 23900 | 24050 | 24050 | 23900 | 2096 |
| 552 | 20240305 | 092400 | 261878600 | 24000 | 23950 | 24050 | 23950 | 445 |
| 553 | 20240305 | 092300 | 251186250 | 23950 | 23950 | 24000 | 23950 | 92 |
| 554 | 20240305 | 092200 | 248982800 | 23950 | 23950 | 23950 | 23950 | 24 |
| 555 | 20240305 | 092100 | 248408000 | 23950 | 23950 | 23950 | 23950 | 13 |
| 556 | 20240305 | 092000 | 248096650 | 23900 | 24000 | 24000 | 23900 | 231 |
| 557 | 20240305 | 091900 | 242561050 | 23900 | 23950 | 24000 | 23900 | 1171 |
| 558 | 20240305 | 091800 | 214507850 | 23950 | 23900 | 23950 | 23900 | 118 |
| 559 | 20240305 | 091700 | 211682300 | 23900 | 23900 | 23950 | 23900 | 38 |
| 560 | 20240305 | 091600 | 210773950 | 23900 | 23950 | 23950 | 23900 | 182 |
| 561 | 20240305 | 091500 | 206417200 | 23950 | 23950 | 23950 | 23950 | 23 |
| 562 | 20240305 | 091400 | 205866350 | 23950 | 23950 | 23950 | 23900 | 131 |
| 563 | 20240305 | 091300 | 202729150 | 23950 | 23950 | 23950 | 23950 | 329 |
| 564 | 20240305 | 091200 | 194849600 | 24000 | 23950 | 24000 | 23900 | 50 |
| 565 | 20240305 | 091100 | 193651800 | 23950 | 23950 | 24000 | 23950 | 246 |
| 566 | 20240305 | 091000 | 187760050 | 24000 | 24000 | 24000 | 23950 | 26 |
| 567 | 20240305 | 090900 | 187136250 | 24050 | 23950 | 24050 | 23950 | 118 |
| 568 | 20240305 | 090800 | 184306200 | 23900 | 23900 | 23900 | 23800 | 498 |
| 569 | 20240305 | 090700 | 172428700 | 23900 | 23900 | 23900 | 23750 | 1150 |
| 570 | 20240305 | 090600 | 145042800 | 23800 | 24000 | 24000 | 23800 | 2305 |
| 571 | 20240305 | 090500 | 90027200 | 24250 | 24050 | 24250 | 24000 | 125 |
| 572 | 20240305 | 090400 | 87024000 | 24150 | 24000 | 24300 | 24000 | 329 |
| 573 | 20240305 | 090300 | 79103500 | 23900 | 23850 | 24000 | 23800 | 676 |
| 574 | 20240305 | 090200 | 62962900 | 23850 | 23900 | 24000 | 23850 | 386 |
| 575 | 20240305 | 090100 | 53746600 | 23900 | 24050 | 24150 | 23800 | 1622 |
| 576 | 20240305 | 090000 | 14863850 | 24050 | 24000 | 24050 | 24000 | 619 |