32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 190900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 3 | 20240306 | 190800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240306 | 190700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240306 | 190600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240306 | 190500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240306 | 190400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240306 | 190300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240306 | 190200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240306 | 190100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240306 | 190000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240306 | 185900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240306 | 185800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240306 | 185700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240306 | 185600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240306 | 185500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240306 | 185400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240306 | 185300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240306 | 185200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240306 | 185100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240306 | 185000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240306 | 184900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240306 | 184800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240306 | 184700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240306 | 184600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240306 | 184500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240306 | 184400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240306 | 184300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240306 | 184200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240306 | 184100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240306 | 184000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240306 | 183900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 33 | 20240306 | 183800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240306 | 183700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240306 | 183600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240306 | 183500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240306 | 183400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240306 | 183300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240306 | 183200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240306 | 183100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240306 | 183000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240306 | 182900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240306 | 182800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240306 | 182700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240306 | 182600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240306 | 182500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240306 | 182400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240306 | 182300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240306 | 182200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240306 | 182100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240306 | 182000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240306 | 181900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240306 | 181800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240306 | 181700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240306 | 181600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240306 | 181500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240306 | 181400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240306 | 181300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240306 | 181200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240306 | 181100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240306 | 181000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240306 | 180900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 63 | 20240306 | 180800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240306 | 180700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240306 | 180600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240306 | 180500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240306 | 180400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240306 | 180300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240306 | 180200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240306 | 180100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240306 | 180000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240306 | 175900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240306 | 175800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240306 | 175700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240306 | 175600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240306 | 175500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240306 | 175400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240306 | 175300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240306 | 175200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240306 | 175100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240306 | 175000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240306 | 174900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240306 | 174800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240306 | 174700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240306 | 174600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240306 | 174500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240306 | 174400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240306 | 174300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240306 | 174200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240306 | 174100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240306 | 174000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240306 | 173900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 93 | 20240306 | 173800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240306 | 173700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240306 | 173600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240306 | 173500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240306 | 173400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240306 | 173300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240306 | 173200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240306 | 173100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240306 | 173000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240306 | 172900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240306 | 172800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240306 | 172700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240306 | 172600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240306 | 172500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240306 | 172400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240306 | 172300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240306 | 172200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240306 | 172100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240306 | 172000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240306 | 171900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240306 | 171800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240306 | 171700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240306 | 171600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240306 | 171500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240306 | 171400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240306 | 171300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240306 | 171200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240306 | 171100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240306 | 171000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240306 | 170900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 123 | 20240306 | 170800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240306 | 170700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240306 | 170600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240306 | 170500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240306 | 170400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240306 | 170300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240306 | 170200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240306 | 170100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240306 | 170000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240306 | 165900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240306 | 165800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240306 | 165700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240306 | 165600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240306 | 165500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240306 | 165400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240306 | 165300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240306 | 165200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240306 | 165100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240306 | 165000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240306 | 164900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240306 | 164800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240306 | 164700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240306 | 164600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240306 | 164500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240306 | 164400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240306 | 164300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240306 | 164200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240306 | 164100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240306 | 164000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240306 | 163900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 153 | 20240306 | 163800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240306 | 163700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240306 | 163600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240306 | 163500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240306 | 163400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240306 | 163300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240306 | 163200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240306 | 163100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240306 | 163000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240306 | 162900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240306 | 162800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240306 | 162700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240306 | 162600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240306 | 162500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240306 | 162400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240306 | 162300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240306 | 162200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240306 | 162100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240306 | 162000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240306 | 161900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240306 | 161800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240306 | 161700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240306 | 161600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240306 | 161500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240306 | 161400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240306 | 161300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240306 | 161200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240306 | 161100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240306 | 161000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240306 | 160900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 183 | 20240306 | 160800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240306 | 160700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240306 | 160600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240306 | 160500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240306 | 160400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240306 | 160300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240306 | 160200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240306 | 160100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240306 | 160000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240306 | 155900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240306 | 155800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240306 | 155700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240306 | 155600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240306 | 155500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240306 | 155400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240306 | 155300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240306 | 155200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240306 | 155100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240306 | 155000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20240306 | 154900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20240306 | 154800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20240306 | 154700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20240306 | 154600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20240306 | 154500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20240306 | 154400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20240306 | 154300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20240306 | 154200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20240306 | 154100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20240306 | 154000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20240306 | 153900 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 213 | 20240306 | 153800 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20240306 | 153700 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20240306 | 153600 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20240306 | 153500 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20240306 | 153400 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20240306 | 153300 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20240306 | 153200 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20240306 | 153100 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20240306 | 153000 | 4125058950 | 22550 | 22550 | 22550 | 22550 | 1357 |
| 222 | 20240306 | 152900 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20240306 | 152800 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20240306 | 152700 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20240306 | 152600 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20240306 | 152500 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20240306 | 152400 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20240306 | 152300 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20240306 | 152200 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20240306 | 152100 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20240306 | 152000 | 4094458600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20240306 | 151900 | 4094458600 | 22350 | 22400 | 22550 | 22350 | 604 |
| 233 | 20240306 | 151800 | 4080915550 | 22450 | 22450 | 22550 | 22400 | 269 |
| 234 | 20240306 | 151700 | 4074867350 | 22400 | 22400 | 22550 | 22400 | 268 |
| 235 | 20240306 | 151600 | 4068863750 | 22450 | 22550 | 22550 | 22400 | 79 |
| 236 | 20240306 | 151500 | 4067086800 | 22550 | 22550 | 22600 | 22500 | 293 |
| 237 | 20240306 | 151400 | 4060477500 | 22550 | 22500 | 22600 | 22500 | 143 |
| 238 | 20240306 | 151300 | 4057248700 | 22500 | 22500 | 22500 | 22400 | 137 |
| 239 | 20240306 | 151200 | 4054174250 | 22500 | 22550 | 22550 | 22500 | 315 |
| 240 | 20240306 | 151100 | 4047085500 | 22500 | 22550 | 22550 | 22500 | 21 |
| 241 | 20240306 | 151000 | 4046612900 | 22500 | 22500 | 22550 | 22500 | 72 |
| 242 | 20240306 | 150900 | 4044990450 | 22500 | 22500 | 22500 | 22500 | 46 |
| 243 | 20240306 | 150800 | 4043955450 | 22500 | 22500 | 22550 | 22500 | 35 |
| 244 | 20240306 | 150700 | 4043167450 | 22600 | 22450 | 22600 | 22450 | 804 |
| 245 | 20240306 | 150600 | 4025057350 | 22450 | 22350 | 22450 | 22350 | 180 |
| 246 | 20240306 | 150500 | 4021032050 | 22500 | 22400 | 22550 | 22350 | 504 |
| 247 | 20240306 | 150400 | 4009760650 | 22400 | 22500 | 22500 | 22400 | 783 |
| 248 | 20240306 | 150300 | 3992198500 | 22500 | 22600 | 22600 | 22500 | 392 |
| 249 | 20240306 | 150200 | 3983368500 | 22650 | 22750 | 22750 | 22650 | 86 |
| 250 | 20240306 | 150100 | 3981419950 | 22750 | 22600 | 22750 | 22600 | 154 |
| 251 | 20240306 | 150000 | 3977923000 | 22600 | 22550 | 22600 | 22450 | 242 |
| 252 | 20240306 | 145900 | 3972463850 | 22550 | 22700 | 22700 | 22550 | 402 |
| 253 | 20240306 | 145800 | 3963350150 | 22500 | 22650 | 22750 | 22500 | 993 |
| 254 | 20240306 | 145700 | 3940794800 | 22700 | 22650 | 22700 | 22600 | 171 |
| 255 | 20240306 | 145600 | 3936923150 | 22700 | 22600 | 22700 | 22600 | 742 |
| 256 | 20240306 | 145500 | 3920117950 | 22600 | 22400 | 22650 | 22400 | 1045 |
| 257 | 20240306 | 145400 | 3896521800 | 22450 | 22400 | 22450 | 22400 | 440 |
| 258 | 20240306 | 145300 | 3886644150 | 22450 | 22400 | 22450 | 22400 | 71 |
| 259 | 20240306 | 145200 | 3885050750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20240306 | 145100 | 3885050750 | 22350 | 22400 | 22400 | 22350 | 688 |
| 261 | 20240306 | 145000 | 3869657700 | 22400 | 22450 | 22500 | 22400 | 106 |
| 262 | 20240306 | 144900 | 3867278300 | 22500 | 22500 | 22500 | 22500 | 297 |
| 263 | 20240306 | 144800 | 3860595800 | 22600 | 22500 | 22650 | 22500 | 727 |
| 264 | 20240306 | 144700 | 3844159300 | 22500 | 22500 | 22600 | 22500 | 458 |
| 265 | 20240306 | 144600 | 3833840450 | 22500 | 22350 | 22500 | 22350 | 345 |
| 266 | 20240306 | 144500 | 3826106400 | 22350 | 22350 | 22350 | 22350 | 27 |
| 267 | 20240306 | 144400 | 3825502950 | 22350 | 22500 | 22500 | 22350 | 403 |
| 268 | 20240306 | 144300 | 3816439950 | 22500 | 22400 | 22550 | 22350 | 1483 |
| 269 | 20240306 | 144200 | 3783169150 | 22400 | 22350 | 22400 | 22350 | 412 |
| 270 | 20240306 | 144100 | 3773953300 | 22350 | 22350 | 22400 | 22350 | 326 |
| 271 | 20240306 | 144000 | 3766651250 | 22350 | 22350 | 22350 | 22300 | 544 |
| 272 | 20240306 | 143900 | 3754500000 | 22350 | 22250 | 22350 | 22250 | 293 |
| 273 | 20240306 | 143800 | 3747965400 | 22200 | 22250 | 22300 | 22000 | 1209 |
| 274 | 20240306 | 143700 | 3721210750 | 22250 | 22200 | 22250 | 22200 | 215 |
| 275 | 20240306 | 143600 | 3716427100 | 22250 | 22250 | 22250 | 22200 | 91 |
| 276 | 20240306 | 143500 | 3714406250 | 22250 | 22200 | 22250 | 22050 | 526 |
| 277 | 20240306 | 143400 | 3702804050 | 22200 | 22200 | 22200 | 22050 | 302 |
| 278 | 20240306 | 143300 | 3696102100 | 22000 | 22100 | 22100 | 22000 | 1006 |
| 279 | 20240306 | 143200 | 3673966300 | 22150 | 22150 | 22150 | 22050 | 629 |
| 280 | 20240306 | 143100 | 3660080900 | 22100 | 22200 | 22250 | 22100 | 327 |
| 281 | 20240306 | 143000 | 3652853550 | 22300 | 22150 | 22300 | 22100 | 77 |
| 282 | 20240306 | 142900 | 3651148050 | 22100 | 22150 | 22150 | 22100 | 632 |
| 283 | 20240306 | 142800 | 3637172250 | 22100 | 22200 | 22300 | 22100 | 1303 |
| 284 | 20240306 | 142700 | 3608317400 | 22300 | 22250 | 22350 | 22200 | 508 |
| 285 | 20240306 | 142600 | 3597023100 | 22200 | 22300 | 22350 | 22150 | 1334 |
| 286 | 20240306 | 142500 | 3567349850 | 22400 | 22300 | 22400 | 22300 | 355 |
| 287 | 20240306 | 142400 | 3559432600 | 22300 | 22300 | 22500 | 22300 | 929 |
| 288 | 20240306 | 142300 | 3538706000 | 22500 | 22500 | 22500 | 22300 | 2532 |
| 289 | 20240306 | 142200 | 3482156650 | 22500 | 22650 | 22650 | 22500 | 52 |
| 290 | 20240306 | 142100 | 3480983600 | 22650 | 22600 | 22650 | 22500 | 390 |
| 291 | 20240306 | 142000 | 3472187050 | 22550 | 22500 | 22700 | 22500 | 371 |
| 292 | 20240306 | 141900 | 3463800550 | 22550 | 22700 | 22700 | 22400 | 2098 |
| 293 | 20240306 | 141800 | 3416470400 | 22650 | 22700 | 22700 | 22650 | 457 |
| 294 | 20240306 | 141700 | 3406100400 | 22700 | 22550 | 22750 | 22550 | 837 |
| 295 | 20240306 | 141600 | 3387135300 | 22550 | 22500 | 22700 | 22400 | 1211 |
| 296 | 20240306 | 141500 | 3359860350 | 22500 | 22800 | 22850 | 22500 | 2427 |
| 297 | 20240306 | 141400 | 3304871450 | 22800 | 22850 | 23050 | 22800 | 6283 |
| 298 | 20240306 | 141300 | 3160786350 | 22850 | 22700 | 22900 | 22650 | 2795 |
| 299 | 20240306 | 141200 | 3097171350 | 22650 | 22800 | 22850 | 22550 | 2060 |
| 300 | 20240306 | 141100 | 3050282300 | 22800 | 22650 | 22850 | 22550 | 3533 |
| 301 | 20240306 | 141000 | 2970164500 | 22600 | 22750 | 22750 | 22550 | 2220 |
| 302 | 20240306 | 140900 | 2919879700 | 22750 | 22500 | 22750 | 22400 | 2319 |
| 303 | 20240306 | 140800 | 2867465500 | 22450 | 22700 | 22850 | 22300 | 5944 |
| 304 | 20240306 | 140700 | 2733532700 | 22800 | 23150 | 23150 | 22550 | 14369 |
| 305 | 20240306 | 140600 | 2403615700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 306 | 20240306 | 140500 | 2403615700 | 23150 | 22600 | 23150 | 22500 | 4510 |
| 307 | 20240306 | 140400 | 2300030550 | 22650 | 22350 | 23000 | 22350 | 14521 |
| 308 | 20240306 | 140300 | 1970770550 | 22350 | 22100 | 22350 | 22050 | 6224 |
| 309 | 20240306 | 140200 | 1832458700 | 22000 | 22100 | 22100 | 22000 | 1110 |
| 310 | 20240306 | 140100 | 1807929000 | 22100 | 22100 | 22100 | 22100 | 105 |
| 311 | 20240306 | 140000 | 1805608500 | 22100 | 22100 | 22100 | 22100 | 231 |
| 312 | 20240306 | 135900 | 1800503400 | 22100 | 22100 | 22100 | 22100 | 316 |
| 313 | 20240306 | 135800 | 1793519800 | 22100 | 22100 | 22100 | 22100 | 660 |
| 314 | 20240306 | 135700 | 1778933800 | 22100 | 21950 | 22100 | 21950 | 998 |
| 315 | 20240306 | 135600 | 1756895400 | 21950 | 21950 | 22100 | 21900 | 729 |
| 316 | 20240306 | 135500 | 1740830850 | 22100 | 22100 | 22100 | 22100 | 715 |
| 317 | 20240306 | 135400 | 1725029350 | 22100 | 22000 | 22100 | 22000 | 285 |
| 318 | 20240306 | 135300 | 1718745900 | 21950 | 22000 | 22000 | 21950 | 136 |
| 319 | 20240306 | 135200 | 1715755600 | 22000 | 22000 | 22000 | 22000 | 188 |
| 320 | 20240306 | 135100 | 1711619600 | 22000 | 21950 | 22000 | 21950 | 721 |
| 321 | 20240306 | 135000 | 1695771950 | 21950 | 21950 | 21950 | 21950 | 62 |
| 322 | 20240306 | 134900 | 1694411050 | 22000 | 21900 | 22000 | 21900 | 254 |
| 323 | 20240306 | 134800 | 1688832450 | 21900 | 21900 | 21900 | 21900 | 30 |
| 324 | 20240306 | 134700 | 1688175450 | 21900 | 21900 | 21900 | 21900 | 63 |
| 325 | 20240306 | 134600 | 1686795750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 326 | 20240306 | 134500 | 1686795750 | 21900 | 21900 | 21900 | 21900 | 60 |
| 327 | 20240306 | 134400 | 1685481750 | 21850 | 21850 | 21850 | 21850 | 58 |
| 328 | 20240306 | 134300 | 1684214450 | 21800 | 21800 | 21800 | 21800 | 640 |
| 329 | 20240306 | 134200 | 1670262450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 330 | 20240306 | 134100 | 1670240600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 331 | 20240306 | 134000 | 1670240600 | 21850 | 21850 | 21850 | 21850 | 728 |
| 332 | 20240306 | 133900 | 1654333800 | 21850 | 21900 | 21900 | 21850 | 46 |
| 333 | 20240306 | 133800 | 1653328650 | 21900 | 21900 | 21900 | 21900 | 51 |
| 334 | 20240306 | 133700 | 1652211750 | 21900 | 21850 | 21900 | 21850 | 15 |
| 335 | 20240306 | 133600 | 1651883400 | 21850 | 21850 | 21900 | 21850 | 114 |
| 336 | 20240306 | 133500 | 1649390850 | 21850 | 21800 | 21850 | 21800 | 94 |
| 337 | 20240306 | 133400 | 1647341550 | 21800 | 21800 | 21800 | 21800 | 18 |
| 338 | 20240306 | 133300 | 1646949150 | 21850 | 21900 | 21900 | 21850 | 456 |
| 339 | 20240306 | 133200 | 1636963050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 340 | 20240306 | 133100 | 1636963050 | 21800 | 21800 | 21800 | 21800 | 2 |
| 341 | 20240306 | 133000 | 1636919450 | 21750 | 21900 | 21900 | 21750 | 265 |
| 342 | 20240306 | 132900 | 1631144850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 343 | 20240306 | 132800 | 1631144850 | 21900 | 21900 | 21900 | 21900 | 47 |
| 344 | 20240306 | 132700 | 1630115550 | 21850 | 21900 | 21900 | 21850 | 8 |
| 345 | 20240306 | 132600 | 1629940500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 346 | 20240306 | 132500 | 1629940500 | 21900 | 21900 | 21900 | 21900 | 78 |
| 347 | 20240306 | 132400 | 1628232300 | 21850 | 21900 | 21900 | 21850 | 22 |
| 348 | 20240306 | 132300 | 1627750650 | 21850 | 21850 | 21850 | 21850 | 30 |
| 349 | 20240306 | 132200 | 1627095150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 350 | 20240306 | 132100 | 1627095150 | 21850 | 21850 | 21850 | 21850 | 1 |
| 351 | 20240306 | 132000 | 1627073300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 352 | 20240306 | 131900 | 1627073300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 353 | 20240306 | 131800 | 1627051500 | 21800 | 21800 | 21800 | 21800 | 50 |
| 354 | 20240306 | 131700 | 1625961500 | 21800 | 21800 | 21800 | 21800 | 5 |
| 355 | 20240306 | 131600 | 1625852500 | 21800 | 21800 | 21800 | 21800 | 58 |
| 356 | 20240306 | 131500 | 1624588100 | 21750 | 21850 | 21850 | 21750 | 1086 |
| 357 | 20240306 | 131400 | 1600889400 | 21850 | 21900 | 21900 | 21850 | 422 |
| 358 | 20240306 | 131300 | 1591666750 | 21900 | 22100 | 22100 | 21900 | 185 |
| 359 | 20240306 | 131200 | 1587614750 | 22100 | 21950 | 22100 | 21950 | 2098 |
| 360 | 20240306 | 131100 | 1541407300 | 21900 | 21950 | 21950 | 21900 | 8 |
| 361 | 20240306 | 131000 | 1541231950 | 21900 | 21950 | 21950 | 21900 | 35 |
| 362 | 20240306 | 130900 | 1540465350 | 22050 | 22000 | 22050 | 21950 | 393 |
| 363 | 20240306 | 130800 | 1531813950 | 22000 | 22000 | 22000 | 22000 | 109 |
| 364 | 20240306 | 130700 | 1529415950 | 22100 | 22100 | 22100 | 22100 | 123 |
| 365 | 20240306 | 130600 | 1526697650 | 22100 | 22050 | 22100 | 22050 | 2 |
| 366 | 20240306 | 130500 | 1526653500 | 22050 | 22050 | 22100 | 22050 | 232 |
| 367 | 20240306 | 130400 | 1521533300 | 22050 | 22000 | 22100 | 22000 | 164 |
| 368 | 20240306 | 130300 | 1517917200 | 22000 | 22000 | 22000 | 22000 | 134 |
| 369 | 20240306 | 130200 | 1514969200 | 22000 | 22000 | 22000 | 22000 | 309 |
| 370 | 20240306 | 130100 | 1508171200 | 22000 | 22000 | 22000 | 22000 | 396 |
| 371 | 20240306 | 130000 | 1499459200 | 22000 | 21900 | 22000 | 21900 | 176 |
| 372 | 20240306 | 125900 | 1495599600 | 22000 | 22000 | 22000 | 21950 | 383 |
| 373 | 20240306 | 125800 | 1487192450 | 21950 | 22000 | 22000 | 21950 | 481 |
| 374 | 20240306 | 125700 | 1476624650 | 22000 | 22000 | 22050 | 22000 | 288 |
| 375 | 20240306 | 125600 | 1470288350 | 22000 | 22050 | 22050 | 22000 | 18 |
| 376 | 20240306 | 125500 | 1469891550 | 22100 | 22000 | 22100 | 22000 | 189 |
| 377 | 20240306 | 125400 | 1465724000 | 22050 | 22000 | 22050 | 21950 | 471 |
| 378 | 20240306 | 125300 | 1455351300 | 22000 | 21950 | 22000 | 21950 | 528 |
| 379 | 20240306 | 125200 | 1443756750 | 21950 | 21950 | 21950 | 21950 | 11 |
| 380 | 20240306 | 125100 | 1443515300 | 21950 | 21900 | 21950 | 21850 | 111 |
| 381 | 20240306 | 125000 | 1441084150 | 21950 | 21900 | 21950 | 21900 | 380 |
| 382 | 20240306 | 124900 | 1432746250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 383 | 20240306 | 124800 | 1432746250 | 21950 | 21900 | 21950 | 21850 | 406 |
| 384 | 20240306 | 124700 | 1423869800 | 21850 | 21850 | 21850 | 21850 | 75 |
| 385 | 20240306 | 124600 | 1422231050 | 21800 | 21800 | 21800 | 21800 | 107 |
| 386 | 20240306 | 124500 | 1419898450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 387 | 20240306 | 124400 | 1419876650 | 21750 | 21800 | 21800 | 21750 | 206 |
| 388 | 20240306 | 124300 | 1415391350 | 21700 | 21700 | 21700 | 21700 | 314 |
| 389 | 20240306 | 124200 | 1408577550 | 21700 | 21700 | 21700 | 21700 | 30 |
| 390 | 20240306 | 124100 | 1407926550 | 21700 | 21700 | 21700 | 21700 | 1 |
| 391 | 20240306 | 124000 | 1407904850 | 21700 | 21750 | 21750 | 21700 | 145 |
| 392 | 20240306 | 123900 | 1404756250 | 21800 | 21800 | 21800 | 21800 | 50 |
| 393 | 20240306 | 123800 | 1403666250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 394 | 20240306 | 123700 | 1403666250 | 21800 | 21800 | 21800 | 21800 | 854 |
| 395 | 20240306 | 123600 | 1385049050 | 21800 | 21800 | 21800 | 21800 | 152 |
| 396 | 20240306 | 123500 | 1381735450 | 21800 | 21800 | 21800 | 21800 | 48 |
| 397 | 20240306 | 123400 | 1380689050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 398 | 20240306 | 123300 | 1380689050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 399 | 20240306 | 123200 | 1380689050 | 21850 | 21750 | 21850 | 21750 | 22 |
| 400 | 20240306 | 123100 | 1380209550 | 21800 | 21800 | 21800 | 21800 | 512 |
| 401 | 20240306 | 123000 | 1369047950 | 21800 | 21800 | 21800 | 21800 | 100 |
| 402 | 20240306 | 122900 | 1366867950 | 21800 | 21750 | 21800 | 21750 | 310 |
| 403 | 20240306 | 122800 | 1360111700 | 21750 | 21800 | 21800 | 21750 | 158 |
| 404 | 20240306 | 122700 | 1356667350 | 21800 | 21800 | 21800 | 21800 | 20 |
| 405 | 20240306 | 122600 | 1356231350 | 21850 | 21900 | 21900 | 21850 | 101 |
| 406 | 20240306 | 122500 | 1354022050 | 21900 | 21900 | 21900 | 21900 | 151 |
| 407 | 20240306 | 122400 | 1350715150 | 21900 | 21900 | 21900 | 21900 | 123 |
| 408 | 20240306 | 122300 | 1348021450 | 21900 | 21900 | 21900 | 21900 | 21 |
| 409 | 20240306 | 122200 | 1347561550 | 21850 | 21900 | 21900 | 21850 | 229 |
| 410 | 20240306 | 122100 | 1342548700 | 21950 | 22000 | 22000 | 21950 | 65 |
| 411 | 20240306 | 122000 | 1341121750 | 22000 | 21850 | 22050 | 21850 | 1301 |
| 412 | 20240306 | 121900 | 1312538250 | 21750 | 21750 | 21750 | 21750 | 498 |
| 413 | 20240306 | 121800 | 1301706750 | 21800 | 21800 | 21800 | 21800 | 5 |
| 414 | 20240306 | 121700 | 1301597750 | 21850 | 21850 | 21850 | 21850 | 11 |
| 415 | 20240306 | 121600 | 1301357400 | 21850 | 21950 | 21950 | 21850 | 114 |
| 416 | 20240306 | 121500 | 1298861200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 417 | 20240306 | 121400 | 1298861200 | 21950 | 21950 | 21950 | 21950 | 15 |
| 418 | 20240306 | 121300 | 1298531950 | 21950 | 21750 | 21950 | 21750 | 1750 |
| 419 | 20240306 | 121200 | 1260151300 | 21750 | 21750 | 21750 | 21750 | 300 |
| 420 | 20240306 | 121100 | 1253626300 | 21750 | 21750 | 21750 | 21750 | 436 |
| 421 | 20240306 | 121000 | 1244143300 | 21750 | 21750 | 21750 | 21750 | 64 |
| 422 | 20240306 | 120900 | 1242751300 | 21700 | 21700 | 21700 | 21700 | 120 |
| 423 | 20240306 | 120800 | 1240147300 | 21650 | 21650 | 21650 | 21650 | 232 |
| 424 | 20240306 | 120700 | 1235124500 | 21650 | 21650 | 21650 | 21650 | 12 |
| 425 | 20240306 | 120600 | 1234864700 | 21650 | 21650 | 21650 | 21650 | 62 |
| 426 | 20240306 | 120500 | 1233522400 | 21700 | 21700 | 21700 | 21700 | 10 |
| 427 | 20240306 | 120400 | 1233305400 | 21700 | 21700 | 21700 | 21700 | 807 |
| 428 | 20240306 | 120300 | 1215793500 | 21650 | 21650 | 21650 | 21650 | 97 |
| 429 | 20240306 | 120200 | 1213693450 | 21700 | 21700 | 21700 | 21700 | 60 |
| 430 | 20240306 | 120100 | 1212391450 | 21700 | 21850 | 21850 | 21650 | 323 |
| 431 | 20240306 | 120000 | 1205382500 | 21750 | 21750 | 21750 | 21750 | 28 |
| 432 | 20240306 | 115900 | 1204773500 | 21950 | 21900 | 21950 | 21900 | 62 |
| 433 | 20240306 | 115800 | 1203413100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 434 | 20240306 | 115700 | 1203413100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 435 | 20240306 | 115600 | 1203413100 | 21950 | 21850 | 21950 | 21850 | 1105 |
| 436 | 20240306 | 115500 | 1179199350 | 21850 | 21750 | 21850 | 21700 | 49 |
| 437 | 20240306 | 115400 | 1178133750 | 21900 | 21900 | 21900 | 21900 | 3 |
| 438 | 20240306 | 115300 | 1178068050 | 21700 | 21800 | 21800 | 21700 | 1727 |
| 439 | 20240306 | 115200 | 1140518850 | 21900 | 21900 | 21900 | 21900 | 3 |
| 440 | 20240306 | 115100 | 1140453150 | 21850 | 21850 | 21850 | 21850 | 409 |
| 441 | 20240306 | 115000 | 1131516500 | 21950 | 21950 | 21950 | 21950 | 61 |
| 442 | 20240306 | 114900 | 1130177550 | 21950 | 21900 | 21950 | 21900 | 164 |
| 443 | 20240306 | 114800 | 1126585350 | 21950 | 21900 | 21950 | 21900 | 15 |
| 444 | 20240306 | 114700 | 1126256650 | 21900 | 21900 | 21900 | 21900 | 3 |
| 445 | 20240306 | 114600 | 1126190950 | 21900 | 21900 | 21900 | 21900 | 3 |
| 446 | 20240306 | 114500 | 1126125250 | 21900 | 21850 | 21950 | 21850 | 33 |
| 447 | 20240306 | 114400 | 1125402450 | 21850 | 22000 | 22000 | 21850 | 159 |
| 448 | 20240306 | 114300 | 1121913300 | 22000 | 21900 | 22000 | 21900 | 323 |
| 449 | 20240306 | 114200 | 1114812250 | 22000 | 21900 | 22000 | 21900 | 307 |
| 450 | 20240306 | 114100 | 1108088650 | 22000 | 21950 | 22000 | 21900 | 121 |
| 451 | 20240306 | 114000 | 1105434800 | 22000 | 22050 | 22050 | 22000 | 1200 |
| 452 | 20240306 | 113900 | 1079029100 | 22100 | 22150 | 22150 | 22050 | 166 |
| 453 | 20240306 | 113800 | 1075366800 | 22150 | 22050 | 22150 | 22050 | 211 |
| 454 | 20240306 | 113700 | 1070703600 | 22000 | 22100 | 22100 | 22000 | 1577 |
| 455 | 20240306 | 113600 | 1035860900 | 22100 | 22100 | 22150 | 22000 | 1889 |
| 456 | 20240306 | 113500 | 994113300 | 22100 | 22050 | 22100 | 22050 | 120 |
| 457 | 20240306 | 113400 | 991464000 | 21950 | 22050 | 22050 | 21950 | 57 |
| 458 | 20240306 | 113300 | 990210450 | 22000 | 22000 | 22000 | 22000 | 413 |
| 459 | 20240306 | 113200 | 981124450 | 22000 | 22100 | 22100 | 22000 | 1118 |
| 460 | 20240306 | 113100 | 956445450 | 22100 | 22000 | 22100 | 22000 | 1229 |
| 461 | 20240306 | 113000 | 929351850 | 22000 | 22000 | 22000 | 22000 | 610 |
| 462 | 20240306 | 112900 | 915931850 | 22000 | 21900 | 22000 | 21900 | 1645 |
| 463 | 20240306 | 112800 | 879827550 | 21900 | 21850 | 21900 | 21850 | 10 |
| 464 | 20240306 | 112700 | 879609000 | 21900 | 21900 | 21900 | 21900 | 5 |
| 465 | 20240306 | 112600 | 879499500 | 21900 | 21900 | 21900 | 21900 | 5 |
| 466 | 20240306 | 112500 | 879390000 | 21900 | 21900 | 21900 | 21900 | 15 |
| 467 | 20240306 | 112400 | 879061500 | 21900 | 21900 | 21900 | 21900 | 108 |
| 468 | 20240306 | 112300 | 876696300 | 21900 | 21900 | 21900 | 21900 | 137 |
| 469 | 20240306 | 112200 | 873696000 | 21850 | 21850 | 21850 | 21850 | 275 |
| 470 | 20240306 | 112100 | 867687250 | 21800 | 21850 | 21850 | 21800 | 23 |
| 471 | 20240306 | 112000 | 867185600 | 21800 | 21850 | 21850 | 21800 | 91 |
| 472 | 20240306 | 111900 | 865198450 | 21800 | 21850 | 21850 | 21800 | 181 |
| 473 | 20240306 | 111800 | 861252200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 474 | 20240306 | 111700 | 861252200 | 21900 | 21850 | 21900 | 21850 | 240 |
| 475 | 20240306 | 111600 | 855996750 | 21850 | 21900 | 21900 | 21850 | 118 |
| 476 | 20240306 | 111500 | 853416900 | 21900 | 21900 | 21900 | 21900 | 100 |
| 477 | 20240306 | 111400 | 851226900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 478 | 20240306 | 111300 | 851226900 | 21900 | 21900 | 21900 | 21900 | 1018 |
| 479 | 20240306 | 111200 | 828932700 | 21900 | 21900 | 21900 | 21900 | 2 |
| 480 | 20240306 | 111100 | 828888900 | 21850 | 21850 | 21850 | 21850 | 304 |
| 481 | 20240306 | 111000 | 822246500 | 21850 | 21850 | 21850 | 21750 | 39 |
| 482 | 20240306 | 110900 | 821397150 | 21900 | 21900 | 21900 | 21900 | 102 |
| 483 | 20240306 | 110800 | 819163350 | 21900 | 21900 | 21900 | 21750 | 350 |
| 484 | 20240306 | 110700 | 811540950 | 21900 | 21850 | 21900 | 21850 | 176 |
| 485 | 20240306 | 110600 | 807690250 | 21800 | 21850 | 21850 | 21800 | 625 |
| 486 | 20240306 | 110500 | 794058300 | 21850 | 21850 | 21900 | 21850 | 73 |
| 487 | 20240306 | 110400 | 792462750 | 21800 | 21850 | 21850 | 21800 | 82 |
| 488 | 20240306 | 110300 | 790674150 | 21900 | 21900 | 21900 | 21900 | 55 |
| 489 | 20240306 | 110200 | 789469650 | 21900 | 21900 | 21900 | 21850 | 118 |
| 490 | 20240306 | 110100 | 786887700 | 21900 | 21850 | 21900 | 21850 | 186 |
| 491 | 20240306 | 110000 | 782822550 | 21900 | 21900 | 21950 | 21850 | 357 |
| 492 | 20240306 | 105900 | 775007300 | 21900 | 21900 | 21900 | 21900 | 57 |
| 493 | 20240306 | 105800 | 773759000 | 21900 | 21850 | 21900 | 21800 | 1138 |
| 494 | 20240306 | 105700 | 748941700 | 21850 | 21950 | 21950 | 21850 | 738 |
| 495 | 20240306 | 105600 | 732744350 | 21900 | 21800 | 21900 | 21800 | 1829 |
| 496 | 20240306 | 105500 | 692740950 | 21750 | 21750 | 21800 | 21750 | 75 |
| 497 | 20240306 | 105400 | 691109600 | 21800 | 21800 | 21800 | 21800 | 101 |
| 498 | 20240306 | 105300 | 688907800 | 21800 | 21800 | 21800 | 21750 | 146 |
| 499 | 20240306 | 105200 | 685727400 | 21800 | 21800 | 21800 | 21750 | 923 |
| 500 | 20240306 | 105100 | 665608000 | 21800 | 21800 | 21800 | 21750 | 101 |
| 501 | 20240306 | 105000 | 663407250 | 21800 | 21750 | 21800 | 21750 | 106 |
| 502 | 20240306 | 104900 | 661101450 | 21750 | 21750 | 21750 | 21750 | 30 |
| 503 | 20240306 | 104800 | 660448950 | 21750 | 21750 | 21750 | 21750 | 3 |
| 504 | 20240306 | 104700 | 660383700 | 21750 | 21750 | 21750 | 21750 | 29 |
| 505 | 20240306 | 104600 | 659752950 | 21700 | 21700 | 21750 | 21700 | 29 |
| 506 | 20240306 | 104500 | 659123350 | 21700 | 21800 | 21800 | 21700 | 66 |
| 507 | 20240306 | 104400 | 657688000 | 21800 | 21800 | 21800 | 21800 | 11 |
| 508 | 20240306 | 104300 | 657448200 | 21800 | 21800 | 21800 | 21800 | 15 |
| 509 | 20240306 | 104200 | 657121200 | 21800 | 21800 | 21800 | 21750 | 146 |
| 510 | 20240306 | 104100 | 653938500 | 21750 | 21750 | 21750 | 21750 | 240 |
| 511 | 20240306 | 104000 | 648718500 | 21750 | 21750 | 21750 | 21700 | 90 |
| 512 | 20240306 | 103900 | 646763400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 513 | 20240306 | 103800 | 646741650 | 21750 | 21700 | 21750 | 21650 | 627 |
| 514 | 20240306 | 103700 | 633114500 | 21700 | 21650 | 21700 | 21650 | 33 |
| 515 | 20240306 | 103600 | 632400000 | 21650 | 21650 | 21650 | 21650 | 63 |
| 516 | 20240306 | 103500 | 631036050 | 21650 | 21650 | 21650 | 21650 | 15 |
| 517 | 20240306 | 103400 | 630711300 | 21650 | 21650 | 21700 | 21650 | 878 |
| 518 | 20240306 | 103300 | 611692600 | 21650 | 21600 | 21650 | 21550 | 85 |
| 519 | 20240306 | 103200 | 609858150 | 21500 | 21600 | 21600 | 21500 | 80 |
| 520 | 20240306 | 103100 | 608137750 | 21500 | 21600 | 21600 | 21500 | 18 |
| 521 | 20240306 | 103000 | 607749450 | 21600 | 21600 | 21600 | 21500 | 40 |
| 522 | 20240306 | 102900 | 606887350 | 21500 | 21600 | 21600 | 21500 | 13 |
| 523 | 20240306 | 102800 | 606607450 | 21600 | 21500 | 21600 | 21500 | 354 |
| 524 | 20240306 | 102700 | 598996250 | 21500 | 21600 | 21600 | 21500 | 42 |
| 525 | 20240306 | 102600 | 598089550 | 21650 | 21550 | 21650 | 21550 | 46 |
| 526 | 20240306 | 102500 | 597098050 | 21650 | 21600 | 21650 | 21600 | 48 |
| 527 | 20240306 | 102400 | 596061200 | 21650 | 21650 | 21650 | 21650 | 104 |
| 528 | 20240306 | 102300 | 593809600 | 21650 | 21650 | 21650 | 21650 | 10 |
| 529 | 20240306 | 102200 | 593593100 | 21650 | 21600 | 21650 | 21600 | 145 |
| 530 | 20240306 | 102100 | 590460850 | 21650 | 21600 | 21650 | 21600 | 69 |
| 531 | 20240306 | 102000 | 588970200 | 21650 | 21600 | 21650 | 21600 | 26 |
| 532 | 20240306 | 101900 | 588408450 | 21600 | 21600 | 21650 | 21600 | 80 |
| 533 | 20240306 | 101800 | 586680400 | 21650 | 21650 | 21700 | 21650 | 309 |
| 534 | 20240306 | 101700 | 579990500 | 21650 | 21800 | 21800 | 21650 | 134 |
| 535 | 20240306 | 101600 | 577084400 | 21750 | 21750 | 21800 | 21700 | 54 |
| 536 | 20240306 | 101500 | 575909050 | 21850 | 21850 | 21850 | 21850 | 50 |
| 537 | 20240306 | 101400 | 574816550 | 21850 | 21700 | 21850 | 21700 | 1551 |
| 538 | 20240306 | 101300 | 541006850 | 21700 | 21700 | 21700 | 21700 | 2 |
| 539 | 20240306 | 101200 | 540963450 | 21700 | 21700 | 21700 | 21550 | 7 |
| 540 | 20240306 | 101100 | 540812150 | 21550 | 21550 | 21700 | 21550 | 157 |
| 541 | 20240306 | 101000 | 537405700 | 21550 | 21550 | 21550 | 21550 | 25 |
| 542 | 20240306 | 100900 | 536866950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 543 | 20240306 | 100800 | 536866950 | 21550 | 21600 | 21750 | 21550 | 328 |
| 544 | 20240306 | 100700 | 529790650 | 21700 | 21700 | 21700 | 21700 | 83 |
| 545 | 20240306 | 100600 | 527989550 | 21700 | 21600 | 21700 | 21600 | 314 |
| 546 | 20240306 | 100500 | 521188550 | 21700 | 21650 | 21700 | 21650 | 21 |
| 547 | 20240306 | 100400 | 520733300 | 21550 | 21700 | 21700 | 21550 | 103 |
| 548 | 20240306 | 100300 | 518499700 | 21700 | 21600 | 21700 | 21600 | 73 |
| 549 | 20240306 | 100200 | 516921600 | 21600 | 21500 | 21600 | 21500 | 106 |
| 550 | 20240306 | 100100 | 514639000 | 21500 | 21500 | 21600 | 21500 | 9 |
| 551 | 20240306 | 100000 | 514445200 | 21500 | 21500 | 21600 | 21500 | 145 |
| 552 | 20240306 | 095900 | 511326600 | 21600 | 21550 | 21750 | 21550 | 151 |
| 553 | 20240306 | 095800 | 508072300 | 21550 | 21600 | 21700 | 21550 | 1438 |
| 554 | 20240306 | 095700 | 477011150 | 21600 | 21650 | 21700 | 21600 | 232 |
| 555 | 20240306 | 095600 | 471986950 | 21700 | 21750 | 21750 | 21700 | 435 |
| 556 | 20240306 | 095500 | 462543100 | 21750 | 21850 | 21850 | 21700 | 1041 |
| 557 | 20240306 | 095400 | 439842950 | 21850 | 21800 | 21850 | 21800 | 536 |
| 558 | 20240306 | 095300 | 428146900 | 21750 | 21750 | 21800 | 21750 | 265 |
| 559 | 20240306 | 095200 | 422380900 | 21750 | 21750 | 21800 | 21700 | 102 |
| 560 | 20240306 | 095100 | 420162200 | 21750 | 21650 | 21750 | 21650 | 563 |
| 561 | 20240306 | 095000 | 407937650 | 21700 | 21650 | 21700 | 21600 | 81 |
| 562 | 20240306 | 094900 | 406182400 | 21600 | 21650 | 21650 | 21600 | 1804 |
| 563 | 20240306 | 094800 | 367139350 | 21650 | 21650 | 21650 | 21650 | 443 |
| 564 | 20240306 | 094700 | 357548400 | 21650 | 21650 | 21650 | 21650 | 1465 |
| 565 | 20240306 | 094600 | 325831150 | 21650 | 21600 | 21650 | 21600 | 255 |
| 566 | 20240306 | 094500 | 320317800 | 21600 | 21550 | 21600 | 21550 | 135 |
| 567 | 20240306 | 094400 | 317402350 | 21550 | 21500 | 21600 | 21500 | 463 |
| 568 | 20240306 | 094300 | 307411800 | 21500 | 21550 | 21550 | 21500 | 354 |
| 569 | 20240306 | 094200 | 299786600 | 21650 | 21650 | 21650 | 21650 | 105 |
| 570 | 20240306 | 094100 | 297513350 | 21600 | 21600 | 21600 | 21600 | 520 |
| 571 | 20240306 | 094000 | 286281350 | 21600 | 21650 | 21650 | 21550 | 135 |
| 572 | 20240306 | 093900 | 283367300 | 21600 | 21600 | 21600 | 21550 | 187 |
| 573 | 20240306 | 093800 | 279331850 | 21550 | 21600 | 21600 | 21550 | 124 |
| 574 | 20240306 | 093700 | 276658950 | 21600 | 21550 | 21600 | 21550 | 140 |
| 575 | 20240306 | 093600 | 273636500 | 21550 | 21550 | 21550 | 21550 | 24 |
| 576 | 20240306 | 093500 | 273119300 | 21550 | 21600 | 21600 | 21550 | 272 |
| 577 | 20240306 | 093400 | 267247200 | 21600 | 21600 | 21600 | 21600 | 175 |
| 578 | 20240306 | 093300 | 263467200 | 21550 | 21500 | 21650 | 21500 | 579 |
| 579 | 20240306 | 093200 | 250975000 | 21500 | 21500 | 21550 | 21500 | 195 |
| 580 | 20240306 | 093100 | 246782200 | 21500 | 21500 | 21600 | 21500 | 50 |
| 581 | 20240306 | 093000 | 245707000 | 21500 | 21550 | 21600 | 21500 | 100 |
| 582 | 20240306 | 092900 | 243552850 | 21600 | 21550 | 21600 | 21550 | 387 |
| 583 | 20240306 | 092800 | 235210100 | 21600 | 21500 | 21650 | 21500 | 779 |
| 584 | 20240306 | 092700 | 218402450 | 21500 | 21400 | 21500 | 21400 | 938 |
| 585 | 20240306 | 092600 | 198255650 | 21400 | 21400 | 21400 | 21400 | 19 |
| 586 | 20240306 | 092500 | 197849050 | 21400 | 21400 | 21400 | 21400 | 270 |
| 587 | 20240306 | 092400 | 192071050 | 21400 | 21400 | 21400 | 21400 | 494 |
| 588 | 20240306 | 092300 | 181499450 | 21400 | 21350 | 21400 | 21300 | 187 |
| 589 | 20240306 | 092200 | 177502750 | 21400 | 21450 | 21450 | 21350 | 154 |
| 590 | 20240306 | 092100 | 174206850 | 21500 | 21400 | 21500 | 21400 | 948 |
| 591 | 20240306 | 092000 | 153852950 | 21450 | 21200 | 21450 | 21200 | 1469 |
| 592 | 20240306 | 091900 | 122396350 | 21200 | 21250 | 21350 | 21150 | 961 |
| 593 | 20240306 | 091800 | 101995950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 594 | 20240306 | 091700 | 101995950 | 21350 | 21250 | 21350 | 21150 | 778 |
| 595 | 20240306 | 091600 | 85432550 | 21200 | 21100 | 21200 | 21100 | 173 |
| 596 | 20240306 | 091500 | 81773100 | 21100 | 21050 | 21100 | 21000 | 131 |
| 597 | 20240306 | 091400 | 79015350 | 21050 | 21050 | 21050 | 21000 | 124 |
| 598 | 20240306 | 091300 | 76410950 | 21100 | 21100 | 21100 | 21100 | 2 |
| 599 | 20240306 | 091200 | 76368750 | 21100 | 21050 | 21100 | 21050 | 308 |
| 600 | 20240306 | 091100 | 69872750 | 21100 | 21050 | 21100 | 21050 | 143 |
| 601 | 20240306 | 091000 | 66862550 | 21100 | 21100 | 21150 | 21100 | 237 |
| 602 | 20240306 | 090900 | 61861700 | 21150 | 21250 | 21250 | 21150 | 100 |
| 603 | 20240306 | 090800 | 59746300 | 21150 | 21250 | 21250 | 21150 | 113 |
| 604 | 20240306 | 090700 | 57355950 | 21250 | 21250 | 21250 | 21250 | 3 |
| 605 | 20240306 | 090600 | 57292200 | 21150 | 21250 | 21300 | 21150 | 1063 |
| 606 | 20240306 | 090500 | 34799400 | 21300 | 21300 | 21300 | 21300 | 2 |
| 607 | 20240306 | 090400 | 34756800 | 21300 | 21200 | 21300 | 21200 | 405 |
| 608 | 20240306 | 090300 | 26148900 | 21150 | 21250 | 21250 | 21100 | 433 |
| 609 | 20240306 | 090200 | 16992150 | 21250 | 21250 | 21250 | 21150 | 46 |
| 610 | 20240306 | 090100 | 16018650 | 21150 | 21150 | 21150 | 21150 | 10 |
| 611 | 20240306 | 090000 | 15807150 | 21250 | 21050 | 21250 | 21050 | 749 |