34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 3 | 20240305 | 191100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240305 | 191000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240305 | 190900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240305 | 190800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240305 | 190700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240305 | 190600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240305 | 190500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240305 | 190400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240305 | 190300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240305 | 190200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240305 | 190100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240305 | 190000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240305 | 185900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240305 | 185800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240305 | 185700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240305 | 185600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240305 | 185500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240305 | 185400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240305 | 185300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240305 | 185200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240305 | 185100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240305 | 185000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240305 | 184900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240305 | 184800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240305 | 184700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240305 | 184600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240305 | 184500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240305 | 184400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240305 | 184300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240305 | 184200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 33 | 20240305 | 184100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240305 | 184000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240305 | 183900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240305 | 183800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240305 | 183700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240305 | 183600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240305 | 183500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240305 | 183400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240305 | 183300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240305 | 183200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240305 | 183100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240305 | 183000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240305 | 182900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240305 | 182800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240305 | 182700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240305 | 182600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240305 | 182500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240305 | 182400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240305 | 182300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240305 | 182200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240305 | 182100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240305 | 182000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240305 | 181900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240305 | 181800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240305 | 181700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240305 | 181600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240305 | 181500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240305 | 181400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240305 | 181300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240305 | 181200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 63 | 20240305 | 181100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240305 | 181000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240305 | 180900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240305 | 180800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240305 | 180700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240305 | 180600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240305 | 180500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240305 | 180400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240305 | 180300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240305 | 180200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240305 | 180100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240305 | 180000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240305 | 175900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240305 | 175800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240305 | 175700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240305 | 175600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240305 | 175500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240305 | 175400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240305 | 175300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240305 | 175200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240305 | 175100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240305 | 175000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240305 | 174900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240305 | 174800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240305 | 174700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240305 | 174600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240305 | 174500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240305 | 174400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240305 | 174300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240305 | 174200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 93 | 20240305 | 174100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240305 | 174000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240305 | 173900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240305 | 173800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240305 | 173700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240305 | 173600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240305 | 173500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240305 | 173400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240305 | 173300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240305 | 173200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240305 | 173100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240305 | 173000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240305 | 172900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240305 | 172800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240305 | 172700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240305 | 172600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240305 | 172500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240305 | 172400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240305 | 172300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240305 | 172200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240305 | 172100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240305 | 172000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240305 | 171900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240305 | 171800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240305 | 171700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240305 | 171600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240305 | 171500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240305 | 171400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240305 | 171300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240305 | 171200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 123 | 20240305 | 171100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240305 | 171000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240305 | 170900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240305 | 170800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240305 | 170700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240305 | 170600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240305 | 170500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240305 | 170400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240305 | 170300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240305 | 170200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240305 | 170100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240305 | 170000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240305 | 165900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240305 | 165800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240305 | 165700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240305 | 165600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240305 | 165500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240305 | 165400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240305 | 165300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240305 | 165200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240305 | 165100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240305 | 165000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240305 | 164900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240305 | 164800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240305 | 164700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240305 | 164600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240305 | 164500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240305 | 164400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240305 | 164300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240305 | 164200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 153 | 20240305 | 164100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240305 | 164000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240305 | 163900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240305 | 163800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240305 | 163700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240305 | 163600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240305 | 163500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240305 | 163400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240305 | 163300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240305 | 163200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240305 | 163100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240305 | 163000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240305 | 162900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240305 | 162800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240305 | 162700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240305 | 162600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240305 | 162500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240305 | 162400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240305 | 162300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240305 | 162200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240305 | 162100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240305 | 162000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240305 | 161900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240305 | 161800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240305 | 161700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240305 | 161600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240305 | 161500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240305 | 161400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240305 | 161300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240305 | 161200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 183 | 20240305 | 161100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240305 | 161000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240305 | 160900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240305 | 160800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240305 | 160700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240305 | 160600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240305 | 160500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240305 | 160400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240305 | 160300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240305 | 160200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240305 | 160100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240305 | 160000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240305 | 155900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240305 | 155800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240305 | 155700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240305 | 155600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240305 | 155500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240305 | 155400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240305 | 155300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240305 | 155200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240305 | 155100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240305 | 155000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240305 | 154900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240305 | 154800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240305 | 154700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240305 | 154600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240305 | 154500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240305 | 154400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240305 | 154300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20240305 | 154200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 213 | 20240305 | 154100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240305 | 154000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240305 | 153900 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20240305 | 153800 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20240305 | 153700 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20240305 | 153600 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20240305 | 153500 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20240305 | 153400 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20240305 | 153300 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20240305 | 153200 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20240305 | 153100 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20240305 | 153000 | 32147624400 | 22950 | 22950 | 22950 | 22950 | 25050 |
| 225 | 20240305 | 152900 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20240305 | 152800 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20240305 | 152700 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20240305 | 152600 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20240305 | 152500 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20240305 | 152400 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20240305 | 152300 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20240305 | 152200 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20240305 | 152100 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20240305 | 152000 | 31572726900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240305 | 151900 | 31572726900 | 22950 | 23000 | 23050 | 22950 | 4104 |
| 236 | 20240305 | 151800 | 31478414250 | 23000 | 23000 | 23050 | 22950 | 8091 |
| 237 | 20240305 | 151700 | 31292331650 | 23050 | 23000 | 23050 | 22950 | 11209 |
| 238 | 20240305 | 151600 | 31034501100 | 23000 | 23000 | 23100 | 23000 | 4467 |
| 239 | 20240305 | 151500 | 30931647800 | 23000 | 23100 | 23150 | 23000 | 11945 |
| 240 | 20240305 | 151400 | 30656518550 | 23100 | 23050 | 23100 | 23050 | 6298 |
| 241 | 20240305 | 151300 | 30511089750 | 23050 | 23050 | 23100 | 23050 | 308 |
| 242 | 20240305 | 151200 | 30503987100 | 23050 | 23050 | 23050 | 23000 | 3276 |
| 243 | 20240305 | 151100 | 30428483100 | 23000 | 23050 | 23050 | 23000 | 5020 |
| 244 | 20240305 | 151000 | 30312901650 | 23000 | 23000 | 23050 | 23000 | 2862 |
| 245 | 20240305 | 150900 | 30246988150 | 23000 | 23050 | 23050 | 23000 | 1347 |
| 246 | 20240305 | 150800 | 30215957350 | 23050 | 23050 | 23100 | 23000 | 1828 |
| 247 | 20240305 | 150700 | 30173821950 | 23050 | 23050 | 23050 | 23000 | 3397 |
| 248 | 20240305 | 150600 | 30095569100 | 23050 | 23050 | 23100 | 23000 | 6604 |
| 249 | 20240305 | 150500 | 29943373250 | 23050 | 23100 | 23100 | 23050 | 2591 |
| 250 | 20240305 | 150400 | 29883635400 | 23050 | 23050 | 23100 | 23050 | 2272 |
| 251 | 20240305 | 150300 | 29831265600 | 23050 | 23100 | 23100 | 23050 | 7224 |
| 252 | 20240305 | 150200 | 29664748350 | 23050 | 23100 | 23100 | 23050 | 369 |
| 253 | 20240305 | 150100 | 29656240600 | 23050 | 23050 | 23100 | 23000 | 1611 |
| 254 | 20240305 | 150000 | 29619106450 | 23000 | 23050 | 23100 | 23000 | 6401 |
| 255 | 20240305 | 145900 | 29471721750 | 23000 | 23050 | 23100 | 23000 | 4602 |
| 256 | 20240305 | 145800 | 29365648100 | 23050 | 23100 | 23100 | 23050 | 652 |
| 257 | 20240305 | 145700 | 29350614500 | 23050 | 23050 | 23100 | 23050 | 421 |
| 258 | 20240305 | 145600 | 29340903800 | 23050 | 23050 | 23100 | 23050 | 571 |
| 259 | 20240305 | 145500 | 29327729500 | 23100 | 23050 | 23100 | 23050 | 2287 |
| 260 | 20240305 | 145400 | 29274912500 | 23050 | 23100 | 23100 | 23050 | 1810 |
| 261 | 20240305 | 145300 | 29233128500 | 23100 | 23050 | 23100 | 23050 | 698 |
| 262 | 20240305 | 145200 | 29217024350 | 23000 | 23050 | 23050 | 23000 | 3632 |
| 263 | 20240305 | 145100 | 29133328450 | 23100 | 23000 | 23100 | 23000 | 2431 |
| 264 | 20240305 | 145000 | 29077352000 | 23000 | 23050 | 23100 | 23000 | 22567 |
| 265 | 20240305 | 144900 | 28558149050 | 23050 | 23050 | 23100 | 23050 | 1449 |
| 266 | 20240305 | 144800 | 28524747550 | 23050 | 23100 | 23100 | 23050 | 241 |
| 267 | 20240305 | 144700 | 28519192450 | 23050 | 23050 | 23100 | 23000 | 9081 |
| 268 | 20240305 | 144600 | 28309902100 | 23050 | 23050 | 23100 | 23050 | 2315 |
| 269 | 20240305 | 144500 | 28256541050 | 23100 | 23050 | 23100 | 23050 | 854 |
| 270 | 20240305 | 144400 | 28236831050 | 23100 | 23100 | 23100 | 23050 | 3235 |
| 271 | 20240305 | 144300 | 28162105300 | 23100 | 23100 | 23150 | 23100 | 1541 |
| 272 | 20240305 | 144200 | 28126496200 | 23100 | 23150 | 23150 | 23100 | 508 |
| 273 | 20240305 | 144100 | 28114754850 | 23100 | 23150 | 23150 | 23100 | 1254 |
| 274 | 20240305 | 144000 | 28085749950 | 23150 | 23200 | 23200 | 23150 | 2104 |
| 275 | 20240305 | 143900 | 28037039150 | 23200 | 23200 | 23250 | 23150 | 1382 |
| 276 | 20240305 | 143800 | 28004986900 | 23200 | 23250 | 23250 | 23200 | 2327 |
| 277 | 20240305 | 143700 | 27950990450 | 23200 | 23250 | 23250 | 23200 | 1278 |
| 278 | 20240305 | 143600 | 27921286950 | 23250 | 23250 | 23250 | 23250 | 520 |
| 279 | 20240305 | 143500 | 27909196950 | 23300 | 23250 | 23300 | 23250 | 610 |
| 280 | 20240305 | 143400 | 27894984050 | 23300 | 23300 | 23300 | 23300 | 823 |
| 281 | 20240305 | 143300 | 27875808150 | 23300 | 23250 | 23350 | 23250 | 1785 |
| 282 | 20240305 | 143200 | 27834234800 | 23300 | 23300 | 23300 | 23250 | 182 |
| 283 | 20240305 | 143100 | 27829994250 | 23300 | 23300 | 23300 | 23250 | 271 |
| 284 | 20240305 | 143000 | 27823693150 | 23300 | 23250 | 23300 | 23250 | 963 |
| 285 | 20240305 | 142900 | 27801303250 | 23250 | 23250 | 23300 | 23200 | 228 |
| 286 | 20240305 | 142800 | 27796002800 | 23250 | 23250 | 23300 | 23200 | 5153 |
| 287 | 20240305 | 142700 | 27676286150 | 23250 | 23300 | 23300 | 23250 | 855 |
| 288 | 20240305 | 142600 | 27656371650 | 23300 | 23250 | 23300 | 23250 | 17 |
| 289 | 20240305 | 142500 | 27655976050 | 23300 | 23300 | 23350 | 23250 | 707 |
| 290 | 20240305 | 142400 | 27639502950 | 23250 | 23350 | 23350 | 23250 | 1088 |
| 291 | 20240305 | 142300 | 27614139300 | 23350 | 23300 | 23350 | 23250 | 5393 |
| 292 | 20240305 | 142200 | 27488442350 | 23250 | 23250 | 23300 | 23250 | 5584 |
| 293 | 20240305 | 142100 | 27358605750 | 23250 | 23200 | 23250 | 23200 | 1204 |
| 294 | 20240305 | 142000 | 27330643700 | 23200 | 23200 | 23200 | 23200 | 159 |
| 295 | 20240305 | 141900 | 27326954900 | 23250 | 23250 | 23250 | 23200 | 1193 |
| 296 | 20240305 | 141800 | 27299243850 | 23250 | 23250 | 23250 | 23200 | 539 |
| 297 | 20240305 | 141700 | 27286714450 | 23250 | 23100 | 23250 | 23050 | 5964 |
| 298 | 20240305 | 141600 | 27148479350 | 23050 | 23050 | 23100 | 23050 | 1079 |
| 299 | 20240305 | 141500 | 27123602150 | 23050 | 23050 | 23100 | 23050 | 2571 |
| 300 | 20240305 | 141400 | 27064329400 | 23100 | 23150 | 23150 | 23100 | 2721 |
| 301 | 20240305 | 141300 | 27001463150 | 23100 | 23200 | 23200 | 23100 | 2270 |
| 302 | 20240305 | 141200 | 26948915100 | 23150 | 23200 | 23200 | 23150 | 261 |
| 303 | 20240305 | 141100 | 26942864700 | 23200 | 23150 | 23200 | 23150 | 1355 |
| 304 | 20240305 | 141000 | 26911442300 | 23150 | 23100 | 23200 | 23100 | 1379 |
| 305 | 20240305 | 140900 | 26879527500 | 23150 | 23150 | 23200 | 23100 | 2328 |
| 306 | 20240305 | 140800 | 26825634700 | 23150 | 23100 | 23150 | 23000 | 4175 |
| 307 | 20240305 | 140700 | 26729260800 | 23000 | 23100 | 23150 | 23000 | 17585 |
| 308 | 20240305 | 140600 | 26323800150 | 23100 | 23100 | 23100 | 23050 | 1155 |
| 309 | 20240305 | 140500 | 26297126950 | 23100 | 23050 | 23100 | 23050 | 626 |
| 310 | 20240305 | 140400 | 26282695600 | 23050 | 23050 | 23100 | 23050 | 188 |
| 311 | 20240305 | 140300 | 26278355000 | 23100 | 23100 | 23150 | 23050 | 1891 |
| 312 | 20240305 | 140200 | 26234671600 | 23100 | 23100 | 23150 | 23100 | 2038 |
| 313 | 20240305 | 140100 | 26187588800 | 23100 | 23050 | 23100 | 23050 | 2598 |
| 314 | 20240305 | 140000 | 26127603150 | 23050 | 23050 | 23100 | 23000 | 5456 |
| 315 | 20240305 | 135900 | 26001900650 | 23050 | 23050 | 23150 | 23050 | 5698 |
| 316 | 20240305 | 135800 | 25870469150 | 23100 | 23050 | 23100 | 23050 | 892 |
| 317 | 20240305 | 135700 | 25849898050 | 23050 | 23050 | 23100 | 23050 | 5369 |
| 318 | 20240305 | 135600 | 25726133350 | 23050 | 23050 | 23100 | 23050 | 1131 |
| 319 | 20240305 | 135500 | 25700020550 | 23050 | 23150 | 23150 | 23050 | 7754 |
| 320 | 20240305 | 135400 | 25520988800 | 23150 | 23200 | 23200 | 23150 | 1298 |
| 321 | 20240305 | 135300 | 25490939100 | 23150 | 23150 | 23150 | 23150 | 734 |
| 322 | 20240305 | 135200 | 25473947000 | 23200 | 23150 | 23200 | 23100 | 874 |
| 323 | 20240305 | 135100 | 25453727450 | 23150 | 23200 | 23200 | 23100 | 12177 |
| 324 | 20240305 | 135000 | 25171873550 | 23200 | 23150 | 23200 | 23150 | 2536 |
| 325 | 20240305 | 134900 | 25113160050 | 23150 | 23200 | 23250 | 23150 | 7389 |
| 326 | 20240305 | 134800 | 24941738550 | 23200 | 23250 | 23300 | 23200 | 2157 |
| 327 | 20240305 | 134700 | 24891606100 | 23300 | 23250 | 23300 | 23250 | 326 |
| 328 | 20240305 | 134600 | 24884026150 | 23250 | 23250 | 23300 | 23250 | 1238 |
| 329 | 20240305 | 134500 | 24855192350 | 23300 | 23250 | 23300 | 23250 | 231 |
| 330 | 20240305 | 134400 | 24849818750 | 23300 | 23250 | 23300 | 23250 | 1321 |
| 331 | 20240305 | 134300 | 24819105350 | 23250 | 23250 | 23300 | 23250 | 469 |
| 332 | 20240305 | 134200 | 24808200800 | 23250 | 23300 | 23300 | 23250 | 722 |
| 333 | 20240305 | 134100 | 24791413900 | 23250 | 23250 | 23300 | 23250 | 1819 |
| 334 | 20240305 | 134000 | 24749120100 | 23300 | 23250 | 23300 | 23250 | 266 |
| 335 | 20240305 | 133900 | 24742934450 | 23300 | 23300 | 23300 | 23250 | 309 |
| 336 | 20240305 | 133800 | 24735749400 | 23300 | 23250 | 23300 | 23250 | 198 |
| 337 | 20240305 | 133700 | 24731145000 | 23300 | 23250 | 23300 | 23250 | 516 |
| 338 | 20240305 | 133600 | 24719146150 | 23250 | 23250 | 23300 | 23250 | 259 |
| 339 | 20240305 | 133500 | 24713124350 | 23300 | 23250 | 23300 | 23250 | 1416 |
| 340 | 20240305 | 133400 | 24680201850 | 23250 | 23300 | 23300 | 23200 | 2867 |
| 341 | 20240305 | 133300 | 24613543650 | 23250 | 23300 | 23300 | 23250 | 2397 |
| 342 | 20240305 | 133200 | 24557723700 | 23350 | 23350 | 23350 | 23300 | 248 |
| 343 | 20240305 | 133100 | 24551938400 | 23350 | 23350 | 23350 | 23300 | 301 |
| 344 | 20240305 | 133000 | 24544918950 | 23350 | 23300 | 23350 | 23300 | 547 |
| 345 | 20240305 | 132900 | 24532173250 | 23300 | 23250 | 23350 | 23250 | 235 |
| 346 | 20240305 | 132800 | 24526700200 | 23300 | 23300 | 23300 | 23250 | 486 |
| 347 | 20240305 | 132700 | 24515388850 | 23300 | 23300 | 23300 | 23250 | 900 |
| 348 | 20240305 | 132600 | 24494423900 | 23300 | 23300 | 23300 | 23250 | 932 |
| 349 | 20240305 | 132500 | 24472708400 | 23300 | 23250 | 23300 | 23250 | 230 |
| 350 | 20240305 | 132400 | 24467356900 | 23300 | 23300 | 23300 | 23250 | 350 |
| 351 | 20240305 | 132300 | 24459201950 | 23300 | 23250 | 23300 | 23200 | 8472 |
| 352 | 20240305 | 132200 | 24262242000 | 23300 | 23250 | 23300 | 23250 | 3913 |
| 353 | 20240305 | 132100 | 24171240050 | 23350 | 23350 | 23350 | 23250 | 5747 |
| 354 | 20240305 | 132000 | 24037317600 | 23350 | 23300 | 23350 | 23300 | 558 |
| 355 | 20240305 | 131900 | 24024314500 | 23300 | 23350 | 23350 | 23300 | 333 |
| 356 | 20240305 | 131800 | 24016545050 | 23300 | 23350 | 23350 | 23300 | 561 |
| 357 | 20240305 | 131700 | 24003466600 | 23300 | 23350 | 23350 | 23300 | 216 |
| 358 | 20240305 | 131600 | 23998424400 | 23350 | 23350 | 23350 | 23300 | 1461 |
| 359 | 20240305 | 131500 | 23964311550 | 23400 | 23400 | 23400 | 23350 | 193 |
| 360 | 20240305 | 131400 | 23959804250 | 23400 | 23350 | 23400 | 23350 | 756 |
| 361 | 20240305 | 131300 | 23942131650 | 23350 | 23350 | 23350 | 23350 | 143 |
| 362 | 20240305 | 131200 | 23938792600 | 23350 | 23350 | 23350 | 23350 | 1911 |
| 363 | 20240305 | 131100 | 23894170750 | 23350 | 23350 | 23400 | 23350 | 465 |
| 364 | 20240305 | 131000 | 23883304950 | 23350 | 23350 | 23350 | 23350 | 573 |
| 365 | 20240305 | 130900 | 23869925400 | 23350 | 23300 | 23350 | 23300 | 1557 |
| 366 | 20240305 | 130800 | 23833571850 | 23300 | 23350 | 23350 | 23300 | 205 |
| 367 | 20240305 | 130700 | 23828790550 | 23350 | 23450 | 23450 | 23350 | 5337 |
| 368 | 20240305 | 130600 | 23704091400 | 23500 | 23450 | 23500 | 23450 | 3215 |
| 369 | 20240305 | 130500 | 23628699300 | 23450 | 23350 | 23450 | 23350 | 2173 |
| 370 | 20240305 | 130400 | 23577871100 | 23400 | 23350 | 23400 | 23350 | 845 |
| 371 | 20240305 | 130300 | 23558112700 | 23350 | 23400 | 23400 | 23350 | 641 |
| 372 | 20240305 | 130200 | 23543143400 | 23400 | 23350 | 23400 | 23350 | 32 |
| 373 | 20240305 | 130100 | 23542396150 | 23350 | 23350 | 23350 | 23300 | 374 |
| 374 | 20240305 | 130000 | 23533663500 | 23350 | 23350 | 23350 | 23300 | 214 |
| 375 | 20240305 | 125900 | 23528667250 | 23350 | 23350 | 23350 | 23300 | 282 |
| 376 | 20240305 | 125800 | 23522089150 | 23350 | 23300 | 23350 | 23300 | 373 |
| 377 | 20240305 | 125700 | 23513387600 | 23300 | 23350 | 23350 | 23300 | 788 |
| 378 | 20240305 | 125600 | 23494999000 | 23350 | 23300 | 23350 | 23300 | 1598 |
| 379 | 20240305 | 125500 | 23457689950 | 23350 | 23300 | 23350 | 23300 | 151 |
| 380 | 20240305 | 125400 | 23454164150 | 23300 | 23300 | 23350 | 23300 | 689 |
| 381 | 20240305 | 125300 | 23438092400 | 23350 | 23350 | 23350 | 23300 | 254 |
| 382 | 20240305 | 125200 | 23432164250 | 23300 | 23350 | 23350 | 23300 | 250 |
| 383 | 20240305 | 125100 | 23426331100 | 23350 | 23400 | 23400 | 23350 | 165 |
| 384 | 20240305 | 125000 | 23422477000 | 23350 | 23350 | 23400 | 23300 | 1388 |
| 385 | 20240305 | 124900 | 23390067000 | 23400 | 23350 | 23400 | 23350 | 7 |
| 386 | 20240305 | 124800 | 23389903250 | 23350 | 23350 | 23400 | 23350 | 313 |
| 387 | 20240305 | 124700 | 23382594400 | 23350 | 23350 | 23350 | 23350 | 297 |
| 388 | 20240305 | 124600 | 23375659450 | 23350 | 23450 | 23450 | 23350 | 2507 |
| 389 | 20240305 | 124500 | 23316938450 | 23450 | 23450 | 23500 | 23450 | 371 |
| 390 | 20240305 | 124400 | 23308234400 | 23450 | 23400 | 23450 | 23400 | 1857 |
| 391 | 20240305 | 124300 | 23264729300 | 23400 | 23400 | 23400 | 23350 | 481 |
| 392 | 20240305 | 124200 | 23253474000 | 23400 | 23400 | 23400 | 23400 | 590 |
| 393 | 20240305 | 124100 | 23239668000 | 23400 | 23400 | 23400 | 23350 | 286 |
| 394 | 20240305 | 124000 | 23232976400 | 23350 | 23300 | 23350 | 23300 | 2111 |
| 395 | 20240305 | 123900 | 23183689400 | 23300 | 23300 | 23300 | 23300 | 273 |
| 396 | 20240305 | 123800 | 23177328500 | 23300 | 23300 | 23350 | 23300 | 1140 |
| 397 | 20240305 | 123700 | 23150762500 | 23300 | 23350 | 23350 | 23300 | 179 |
| 398 | 20240305 | 123600 | 23146591550 | 23350 | 23300 | 23350 | 23300 | 80 |
| 399 | 20240305 | 123500 | 23144727450 | 23300 | 23300 | 23300 | 23250 | 1111 |
| 400 | 20240305 | 123400 | 23118842450 | 23300 | 23300 | 23300 | 23300 | 262 |
| 401 | 20240305 | 123300 | 23112737850 | 23300 | 23300 | 23300 | 23250 | 807 |
| 402 | 20240305 | 123200 | 23093937050 | 23300 | 23250 | 23300 | 23250 | 173 |
| 403 | 20240305 | 123100 | 23089907350 | 23250 | 23300 | 23300 | 23250 | 142 |
| 404 | 20240305 | 123000 | 23086599950 | 23250 | 23300 | 23300 | 23250 | 486 |
| 405 | 20240305 | 122900 | 23075276400 | 23300 | 23250 | 23300 | 23250 | 1362 |
| 406 | 20240305 | 122800 | 23043607300 | 23250 | 23300 | 23300 | 23250 | 722 |
| 407 | 20240305 | 122700 | 23026795550 | 23250 | 23250 | 23250 | 23200 | 772 |
| 408 | 20240305 | 122600 | 23008851550 | 23250 | 23250 | 23250 | 23200 | 445 |
| 409 | 20240305 | 122500 | 22998509300 | 23250 | 23250 | 23250 | 23200 | 471 |
| 410 | 20240305 | 122400 | 22987571000 | 23250 | 23300 | 23300 | 23250 | 2853 |
| 411 | 20240305 | 122300 | 22921237500 | 23250 | 23250 | 23300 | 23250 | 485 |
| 412 | 20240305 | 122200 | 22909961100 | 23250 | 23250 | 23300 | 23250 | 706 |
| 413 | 20240305 | 122100 | 22893545600 | 23300 | 23300 | 23300 | 23250 | 268 |
| 414 | 20240305 | 122000 | 22887306200 | 23250 | 23250 | 23300 | 23250 | 144 |
| 415 | 20240305 | 121900 | 22883957150 | 23250 | 23300 | 23300 | 23250 | 784 |
| 416 | 20240305 | 121800 | 22865710400 | 23300 | 23300 | 23300 | 23300 | 635 |
| 417 | 20240305 | 121700 | 22850914900 | 23300 | 23350 | 23350 | 23300 | 6079 |
| 418 | 20240305 | 121600 | 22709236100 | 23350 | 23350 | 23350 | 23350 | 190 |
| 419 | 20240305 | 121500 | 22704799600 | 23350 | 23300 | 23350 | 23300 | 401 |
| 420 | 20240305 | 121400 | 22695442100 | 23300 | 23350 | 23400 | 23300 | 2373 |
| 421 | 20240305 | 121300 | 22640096250 | 23350 | 23400 | 23400 | 23350 | 1230 |
| 422 | 20240305 | 121200 | 22611374350 | 23450 | 23400 | 23450 | 23400 | 2442 |
| 423 | 20240305 | 121100 | 22554204350 | 23450 | 23400 | 23450 | 23400 | 1077 |
| 424 | 20240305 | 121000 | 22528951500 | 23400 | 23400 | 23400 | 23400 | 102 |
| 425 | 20240305 | 120900 | 22526564700 | 23400 | 23400 | 23450 | 23400 | 576 |
| 426 | 20240305 | 120800 | 22513066300 | 23400 | 23400 | 23400 | 23400 | 175 |
| 427 | 20240305 | 120700 | 22508971300 | 23400 | 23400 | 23450 | 23400 | 147 |
| 428 | 20240305 | 120600 | 22505527900 | 23400 | 23350 | 23450 | 23350 | 3310 |
| 429 | 20240305 | 120500 | 22428174700 | 23350 | 23350 | 23350 | 23350 | 1085 |
| 430 | 20240305 | 120400 | 22402839950 | 23350 | 23350 | 23350 | 23300 | 1411 |
| 431 | 20240305 | 120300 | 22369910300 | 23350 | 23350 | 23400 | 23350 | 186 |
| 432 | 20240305 | 120200 | 22365567150 | 23450 | 23400 | 23450 | 23300 | 6002 |
| 433 | 20240305 | 120100 | 22225414600 | 23400 | 23500 | 23500 | 23400 | 504 |
| 434 | 20240305 | 120000 | 22213594250 | 23500 | 23500 | 23500 | 23450 | 109 |
| 435 | 20240305 | 115900 | 22211036700 | 23500 | 23500 | 23500 | 23450 | 447 |
| 436 | 20240305 | 115800 | 22200536600 | 23500 | 23400 | 23500 | 23400 | 549 |
| 437 | 20240305 | 115700 | 22187663250 | 23450 | 23400 | 23450 | 23400 | 20 |
| 438 | 20240305 | 115600 | 22187194900 | 23500 | 23350 | 23500 | 23350 | 1146 |
| 439 | 20240305 | 115500 | 22160337200 | 23400 | 23350 | 23400 | 23350 | 442 |
| 440 | 20240305 | 115400 | 22150015500 | 23350 | 23400 | 23400 | 23350 | 181 |
| 441 | 20240305 | 115300 | 22145786200 | 23400 | 23400 | 23450 | 23350 | 733 |
| 442 | 20240305 | 115200 | 22128633700 | 23400 | 23450 | 23450 | 23350 | 1221 |
| 443 | 20240305 | 115100 | 22100062450 | 23400 | 23400 | 23450 | 23400 | 394 |
| 444 | 20240305 | 115000 | 22090831700 | 23400 | 23400 | 23400 | 23400 | 245 |
| 445 | 20240305 | 114900 | 22085098700 | 23450 | 23400 | 23450 | 23400 | 587 |
| 446 | 20240305 | 114800 | 22071345350 | 23400 | 23350 | 23400 | 23350 | 876 |
| 447 | 20240305 | 114700 | 22050848050 | 23350 | 23350 | 23400 | 23350 | 492 |
| 448 | 20240305 | 114600 | 22039346050 | 23350 | 23400 | 23400 | 23350 | 138 |
| 449 | 20240305 | 114500 | 22036118200 | 23400 | 23400 | 23400 | 23350 | 2489 |
| 450 | 20240305 | 114400 | 21977875650 | 23400 | 23450 | 23450 | 23400 | 179 |
| 451 | 20240305 | 114300 | 21973686150 | 23450 | 23450 | 23450 | 23400 | 1473 |
| 452 | 20240305 | 114200 | 21939146900 | 23450 | 23400 | 23450 | 23400 | 1266 |
| 453 | 20240305 | 114100 | 21909512050 | 23400 | 23400 | 23400 | 23350 | 900 |
| 454 | 20240305 | 114000 | 21888472500 | 23350 | 23350 | 23350 | 23350 | 86 |
| 455 | 20240305 | 113900 | 21886464400 | 23350 | 23300 | 23400 | 23300 | 1145 |
| 456 | 20240305 | 113800 | 21859754750 | 23400 | 23300 | 23400 | 23300 | 2443 |
| 457 | 20240305 | 113700 | 21802667050 | 23350 | 23350 | 23350 | 23300 | 660 |
| 458 | 20240305 | 113600 | 21787261400 | 23350 | 23250 | 23350 | 23200 | 5660 |
| 459 | 20240305 | 113500 | 21655449450 | 23250 | 23250 | 23250 | 23200 | 1538 |
| 460 | 20240305 | 113400 | 21619710150 | 23250 | 23200 | 23300 | 23150 | 8734 |
| 461 | 20240305 | 113300 | 21416979250 | 23200 | 23300 | 23300 | 23200 | 2045 |
| 462 | 20240305 | 113200 | 21369450200 | 23300 | 23300 | 23300 | 23250 | 4313 |
| 463 | 20240305 | 113100 | 21269105450 | 23350 | 23350 | 23350 | 23300 | 1591 |
| 464 | 20240305 | 113000 | 21231955700 | 23350 | 23400 | 23400 | 23350 | 147 |
| 465 | 20240305 | 112900 | 21228522000 | 23400 | 23250 | 23400 | 23250 | 2350 |
| 466 | 20240305 | 112800 | 21173760050 | 23250 | 23300 | 23300 | 23250 | 7140 |
| 467 | 20240305 | 112700 | 21007739000 | 23300 | 23350 | 23400 | 23250 | 5854 |
| 468 | 20240305 | 112600 | 20871302150 | 23350 | 23400 | 23450 | 23350 | 7734 |
| 469 | 20240305 | 112500 | 20690536750 | 23450 | 23450 | 23450 | 23400 | 1318 |
| 470 | 20240305 | 112400 | 20659688950 | 23400 | 23450 | 23450 | 23400 | 1327 |
| 471 | 20240305 | 112300 | 20628630150 | 23400 | 23450 | 23450 | 23400 | 1768 |
| 472 | 20240305 | 112200 | 20587175900 | 23450 | 23450 | 23500 | 23450 | 2846 |
| 473 | 20240305 | 112100 | 20520433450 | 23450 | 23500 | 23500 | 23450 | 1311 |
| 474 | 20240305 | 112000 | 20489690450 | 23500 | 23400 | 23500 | 23400 | 284 |
| 475 | 20240305 | 111900 | 20483030350 | 23500 | 23500 | 23500 | 23400 | 8136 |
| 476 | 20240305 | 111800 | 20292438300 | 23450 | 23550 | 23550 | 23450 | 17255 |
| 477 | 20240305 | 111700 | 19886973750 | 23550 | 23600 | 23600 | 23550 | 3822 |
| 478 | 20240305 | 111600 | 19796951950 | 23600 | 23600 | 23600 | 23550 | 228 |
| 479 | 20240305 | 111500 | 19791577150 | 23550 | 23600 | 23600 | 23550 | 239 |
| 480 | 20240305 | 111400 | 19785946900 | 23600 | 23550 | 23600 | 23550 | 435 |
| 481 | 20240305 | 111300 | 19775698950 | 23550 | 23550 | 23600 | 23550 | 284 |
| 482 | 20240305 | 111200 | 19769010600 | 23600 | 23650 | 23650 | 23550 | 2599 |
| 483 | 20240305 | 111100 | 19707696200 | 23650 | 23650 | 23700 | 23650 | 2174 |
| 484 | 20240305 | 111000 | 19656273300 | 23700 | 23650 | 23700 | 23650 | 683 |
| 485 | 20240305 | 110900 | 19640117350 | 23650 | 23550 | 23650 | 23550 | 3019 |
| 486 | 20240305 | 110800 | 19568930850 | 23600 | 23550 | 23600 | 23550 | 4112 |
| 487 | 20240305 | 110700 | 19472093100 | 23550 | 23600 | 23600 | 23550 | 5904 |
| 488 | 20240305 | 110600 | 19332833500 | 23600 | 23600 | 23650 | 23600 | 1899 |
| 489 | 20240305 | 110500 | 19287950650 | 23600 | 23650 | 23650 | 23600 | 321 |
| 490 | 20240305 | 110400 | 19280366600 | 23600 | 23650 | 23700 | 23600 | 5719 |
| 491 | 20240305 | 110300 | 19145117750 | 23700 | 23700 | 23700 | 23650 | 668 |
| 492 | 20240305 | 110200 | 19129316950 | 23700 | 23700 | 23700 | 23650 | 689 |
| 493 | 20240305 | 110100 | 19112993950 | 23700 | 23700 | 23750 | 23700 | 1278 |
| 494 | 20240305 | 110000 | 19082704800 | 23700 | 23700 | 23750 | 23700 | 632 |
| 495 | 20240305 | 105900 | 19067724700 | 23700 | 23700 | 23700 | 23700 | 412 |
| 496 | 20240305 | 105800 | 19057960300 | 23700 | 23700 | 23750 | 23650 | 2662 |
| 497 | 20240305 | 105700 | 18994873500 | 23700 | 23750 | 23750 | 23650 | 3733 |
| 498 | 20240305 | 105600 | 18906441150 | 23700 | 23750 | 23800 | 23700 | 3653 |
| 499 | 20240305 | 105500 | 18819786850 | 23750 | 23800 | 23800 | 23750 | 245 |
| 500 | 20240305 | 105400 | 18813967850 | 23750 | 23800 | 23800 | 23750 | 141 |
| 501 | 20240305 | 105300 | 18810617100 | 23700 | 23750 | 23800 | 23700 | 4409 |
| 502 | 20240305 | 105200 | 18705942150 | 23750 | 23750 | 23750 | 23700 | 771 |
| 503 | 20240305 | 105100 | 18687632650 | 23750 | 23750 | 23800 | 23700 | 3034 |
| 504 | 20240305 | 105000 | 18615621200 | 23700 | 23800 | 23800 | 23700 | 5581 |
| 505 | 20240305 | 104900 | 18483128400 | 23750 | 23850 | 23850 | 23750 | 6350 |
| 506 | 20240305 | 104800 | 18332005550 | 23850 | 23850 | 23900 | 23800 | 743 |
| 507 | 20240305 | 104700 | 18314290300 | 23850 | 23850 | 23900 | 23850 | 1818 |
| 508 | 20240305 | 104600 | 18270930050 | 23850 | 23800 | 23850 | 23800 | 817 |
| 509 | 20240305 | 104500 | 18251470200 | 23850 | 23850 | 23900 | 23850 | 3260 |
| 510 | 20240305 | 104400 | 18173689000 | 23850 | 23900 | 23900 | 23850 | 514 |
| 511 | 20240305 | 104300 | 18161407650 | 23900 | 23900 | 23900 | 23850 | 1152 |
| 512 | 20240305 | 104200 | 18133897400 | 23850 | 23900 | 23900 | 23850 | 377 |
| 513 | 20240305 | 104100 | 18124902500 | 23900 | 23850 | 23900 | 23850 | 694 |
| 514 | 20240305 | 104000 | 18108325150 | 23850 | 23850 | 23850 | 23850 | 335 |
| 515 | 20240305 | 103900 | 18100335400 | 23850 | 23900 | 23900 | 23800 | 985 |
| 516 | 20240305 | 103800 | 18076858800 | 23850 | 23850 | 23850 | 23800 | 2176 |
| 517 | 20240305 | 103700 | 18024992700 | 23850 | 23850 | 23850 | 23800 | 2568 |
| 518 | 20240305 | 103600 | 17963808700 | 23900 | 23950 | 23950 | 23900 | 1473 |
| 519 | 20240305 | 103500 | 17928571450 | 23950 | 23800 | 23950 | 23800 | 5619 |
| 520 | 20240305 | 103400 | 17794561900 | 23800 | 23850 | 23850 | 23800 | 810 |
| 521 | 20240305 | 103300 | 17775254550 | 23850 | 23850 | 23850 | 23800 | 7118 |
| 522 | 20240305 | 103200 | 17605823500 | 23800 | 23850 | 23850 | 23800 | 1202 |
| 523 | 20240305 | 103100 | 17577213750 | 23850 | 23800 | 23850 | 23800 | 628 |
| 524 | 20240305 | 103000 | 17562246700 | 23800 | 23850 | 23850 | 23800 | 3431 |
| 525 | 20240305 | 102900 | 17480459900 | 23850 | 23850 | 23900 | 23850 | 3706 |
| 526 | 20240305 | 102800 | 17391898000 | 23850 | 23850 | 23900 | 23850 | 845 |
| 527 | 20240305 | 102700 | 17371744650 | 23850 | 23850 | 23900 | 23800 | 2633 |
| 528 | 20240305 | 102600 | 17308959650 | 23800 | 23850 | 23850 | 23800 | 641 |
| 529 | 20240305 | 102500 | 17293702150 | 23800 | 23900 | 23900 | 23800 | 3899 |
| 530 | 20240305 | 102400 | 17200672600 | 23900 | 23950 | 23950 | 23850 | 1493 |
| 531 | 20240305 | 102300 | 17165001600 | 23950 | 23900 | 23950 | 23800 | 2309 |
| 532 | 20240305 | 102200 | 17109841350 | 23850 | 23850 | 23850 | 23750 | 7462 |
| 533 | 20240305 | 102100 | 16932139350 | 23850 | 23950 | 23950 | 23800 | 12344 |
| 534 | 20240305 | 102000 | 16637415100 | 23950 | 23950 | 24000 | 23900 | 4894 |
| 535 | 20240305 | 101900 | 16520206500 | 24000 | 24000 | 24000 | 23950 | 606 |
| 536 | 20240305 | 101800 | 16505689450 | 24000 | 23950 | 24000 | 23950 | 777 |
| 537 | 20240305 | 101700 | 16487066400 | 24000 | 24000 | 24000 | 23950 | 1852 |
| 538 | 20240305 | 101600 | 16442699650 | 24000 | 23950 | 24000 | 23950 | 1357 |
| 539 | 20240305 | 101500 | 16410197400 | 23950 | 24100 | 24100 | 23900 | 21009 |
| 540 | 20240305 | 101400 | 15905830350 | 24100 | 24050 | 24100 | 24050 | 1001 |
| 541 | 20240305 | 101300 | 15881717100 | 24050 | 24100 | 24100 | 24050 | 1099 |
| 542 | 20240305 | 101200 | 15855237850 | 24100 | 24100 | 24100 | 24050 | 7444 |
| 543 | 20240305 | 101100 | 15675868800 | 24100 | 24100 | 24150 | 24100 | 2560 |
| 544 | 20240305 | 101000 | 15614135600 | 24150 | 24150 | 24200 | 24100 | 5325 |
| 545 | 20240305 | 100900 | 15485568350 | 24200 | 24200 | 24250 | 24150 | 1779 |
| 546 | 20240305 | 100800 | 15442554750 | 24200 | 24150 | 24200 | 24150 | 1937 |
| 547 | 20240305 | 100700 | 15395699200 | 24150 | 24200 | 24200 | 24150 | 877 |
| 548 | 20240305 | 100600 | 15374514100 | 24200 | 24200 | 24200 | 24150 | 908 |
| 549 | 20240305 | 100500 | 15352583900 | 24200 | 24250 | 24300 | 24150 | 7186 |
| 550 | 20240305 | 100400 | 15178468300 | 24350 | 24250 | 24350 | 24250 | 3181 |
| 551 | 20240305 | 100300 | 15101167850 | 24250 | 24250 | 24300 | 24250 | 2809 |
| 552 | 20240305 | 100200 | 15033036950 | 24250 | 24350 | 24350 | 24250 | 2281 |
| 553 | 20240305 | 100100 | 14977669400 | 24350 | 24300 | 24350 | 24300 | 4374 |
| 554 | 20240305 | 100000 | 14871298650 | 24250 | 24300 | 24350 | 24250 | 7022 |
| 555 | 20240305 | 095900 | 14700758750 | 24300 | 24500 | 24500 | 24300 | 6089 |
| 556 | 20240305 | 095800 | 14552215300 | 24500 | 24550 | 24550 | 24450 | 2175 |
| 557 | 20240305 | 095700 | 14498874500 | 24550 | 24550 | 24600 | 24550 | 3496 |
| 558 | 20240305 | 095600 | 14413025300 | 24550 | 24500 | 24550 | 24450 | 8403 |
| 559 | 20240305 | 095500 | 14207006800 | 24500 | 24500 | 24500 | 24400 | 6447 |
| 560 | 20240305 | 095400 | 14049195950 | 24500 | 24350 | 24500 | 24350 | 8545 |
| 561 | 20240305 | 095300 | 13840658850 | 24400 | 24400 | 24400 | 24350 | 1323 |
| 562 | 20240305 | 095200 | 13808430800 | 24400 | 24300 | 24400 | 24300 | 2121 |
| 563 | 20240305 | 095100 | 13756790900 | 24350 | 24350 | 24400 | 24300 | 3051 |
| 564 | 20240305 | 095000 | 13682481850 | 24350 | 24350 | 24400 | 24300 | 4522 |
| 565 | 20240305 | 094900 | 13572400700 | 24400 | 24250 | 24450 | 24250 | 12752 |
| 566 | 20240305 | 094800 | 13262200800 | 24250 | 24150 | 24300 | 24100 | 8071 |
| 567 | 20240305 | 094700 | 13066591250 | 24150 | 24150 | 24200 | 24100 | 2420 |
| 568 | 20240305 | 094600 | 13008128100 | 24150 | 24100 | 24150 | 24100 | 1394 |
| 569 | 20240305 | 094500 | 12974517050 | 24100 | 24000 | 24100 | 24000 | 2490 |
| 570 | 20240305 | 094400 | 12914678800 | 24000 | 24050 | 24050 | 24000 | 1410 |
| 571 | 20240305 | 094300 | 12880830650 | 24050 | 24050 | 24050 | 24050 | 899 |
| 572 | 20240305 | 094200 | 12859209700 | 24100 | 24100 | 24100 | 24000 | 9137 |
| 573 | 20240305 | 094100 | 12639329950 | 24100 | 24150 | 24150 | 24100 | 1128 |
| 574 | 20240305 | 094000 | 12612136100 | 24150 | 24100 | 24150 | 24100 | 3383 |
| 575 | 20240305 | 093900 | 12530585900 | 24100 | 24100 | 24100 | 24050 | 2806 |
| 576 | 20240305 | 093800 | 12463037850 | 24050 | 24050 | 24100 | 24050 | 1164 |
| 577 | 20240305 | 093700 | 12435007950 | 24050 | 24200 | 24200 | 24050 | 2897 |
| 578 | 20240305 | 093600 | 12365123500 | 24200 | 24150 | 24200 | 24150 | 1150 |
| 579 | 20240305 | 093500 | 12337333500 | 24200 | 24100 | 24200 | 24100 | 4142 |
| 580 | 20240305 | 093400 | 12237217550 | 24100 | 24000 | 24100 | 23950 | 10335 |
| 581 | 20240305 | 093300 | 11988872600 | 24000 | 24000 | 24050 | 23950 | 11165 |
| 582 | 20240305 | 093200 | 11721141600 | 24000 | 24000 | 24050 | 23900 | 22083 |
| 583 | 20240305 | 093100 | 11191638000 | 24000 | 24050 | 24100 | 24000 | 4097 |
| 584 | 20240305 | 093000 | 11093110150 | 24050 | 24050 | 24100 | 24000 | 2407 |
| 585 | 20240305 | 092900 | 11035219000 | 24050 | 24100 | 24150 | 24000 | 12454 |
| 586 | 20240305 | 092800 | 10735758000 | 24100 | 24200 | 24250 | 24100 | 6025 |
| 587 | 20240305 | 092700 | 10590185100 | 24200 | 24200 | 24200 | 24000 | 17327 |
| 588 | 20240305 | 092600 | 10172882950 | 24200 | 24200 | 24300 | 24200 | 3109 |
| 589 | 20240305 | 092500 | 10097612250 | 24200 | 24250 | 24300 | 24200 | 9126 |
| 590 | 20240305 | 092400 | 9876548600 | 24250 | 24350 | 24400 | 24250 | 4723 |
| 591 | 20240305 | 092300 | 9761630800 | 24350 | 24450 | 24450 | 24300 | 4040 |
| 592 | 20240305 | 092200 | 9663239250 | 24400 | 24500 | 24500 | 24400 | 9320 |
| 593 | 20240305 | 092100 | 9435177300 | 24500 | 24450 | 24500 | 24400 | 2534 |
| 594 | 20240305 | 092000 | 9373225800 | 24450 | 24300 | 24450 | 24250 | 5589 |
| 595 | 20240305 | 091900 | 9237327450 | 24250 | 24250 | 24300 | 24250 | 3731 |
| 596 | 20240305 | 091800 | 9146812700 | 24250 | 24250 | 24300 | 24200 | 6359 |
| 597 | 20240305 | 091700 | 8992571900 | 24250 | 24300 | 24350 | 24200 | 11175 |
| 598 | 20240305 | 091600 | 8721297500 | 24350 | 24500 | 24500 | 24250 | 24349 |
| 599 | 20240305 | 091500 | 8128825600 | 24450 | 24400 | 24550 | 24350 | 9389 |
| 600 | 20240305 | 091400 | 7899205850 | 24400 | 24450 | 24500 | 24400 | 10699 |
| 601 | 20240305 | 091300 | 7637739300 | 24500 | 24650 | 24650 | 24450 | 23253 |
| 602 | 20240305 | 091200 | 7067476800 | 24600 | 24850 | 24850 | 24600 | 18573 |
| 603 | 20240305 | 091100 | 6608260550 | 24800 | 24850 | 24950 | 24750 | 27647 |
| 604 | 20240305 | 091000 | 5921453650 | 24800 | 24700 | 24850 | 24650 | 30002 |
| 605 | 20240305 | 090900 | 5177422250 | 24700 | 24650 | 24750 | 24650 | 10260 |
| 606 | 20240305 | 090800 | 4923924550 | 24700 | 24600 | 24700 | 24550 | 7860 |
| 607 | 20240305 | 090700 | 4730452250 | 24550 | 24500 | 24600 | 24450 | 8625 |
| 608 | 20240305 | 090600 | 4519062200 | 24500 | 24700 | 24700 | 24500 | 25265 |
| 609 | 20240305 | 090500 | 3897471050 | 24700 | 24700 | 24700 | 24600 | 10366 |
| 610 | 20240305 | 090400 | 3641890000 | 24700 | 24500 | 24750 | 24400 | 32668 |
| 611 | 20240305 | 090300 | 2836486500 | 24500 | 24350 | 24500 | 24300 | 11289 |
| 612 | 20240305 | 090200 | 2560791200 | 24300 | 24450 | 24550 | 24300 | 18865 |
| 613 | 20240305 | 090100 | 2100077800 | 24500 | 24400 | 24750 | 24350 | 46723 |
| 614 | 20240305 | 090000 | 952546650 | 24400 | 24450 | 24500 | 24250 | 38817 |