31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 1748 |
| 3 | 20240307 | 184300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240307 | 184200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240307 | 184100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240307 | 184000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240307 | 183900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240307 | 183800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240307 | 183700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240307 | 183600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240307 | 183500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240307 | 183400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240307 | 183300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240307 | 183200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240307 | 183100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240307 | 183000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240307 | 182900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240307 | 182800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240307 | 182700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240307 | 182600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240307 | 182500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240307 | 182400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240307 | 182300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240307 | 182200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240307 | 182100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240307 | 182000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240307 | 181900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240307 | 181800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240307 | 181700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240307 | 181600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240307 | 181500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240307 | 181400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 1748 |
| 33 | 20240307 | 181300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240307 | 181200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240307 | 181100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240307 | 181000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240307 | 180900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240307 | 180800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240307 | 180700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240307 | 180600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240307 | 180500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240307 | 180400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240307 | 180300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240307 | 180200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240307 | 180100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240307 | 180000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240307 | 175900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240307 | 175800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240307 | 175700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240307 | 175600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240307 | 175500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240307 | 175400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240307 | 175300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240307 | 175200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240307 | 175100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240307 | 175000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240307 | 174900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240307 | 174800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240307 | 174700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240307 | 174600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240307 | 174500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240307 | 174400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 1748 |
| 63 | 20240307 | 174300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240307 | 174200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240307 | 174100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240307 | 174000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240307 | 173900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240307 | 173800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240307 | 173700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240307 | 173600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240307 | 173500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240307 | 173400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240307 | 173300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240307 | 173200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240307 | 173100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240307 | 173000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240307 | 172900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240307 | 172800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240307 | 172700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240307 | 172600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240307 | 172500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240307 | 172400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240307 | 172300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240307 | 172200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240307 | 172100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240307 | 172000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240307 | 171900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240307 | 171800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240307 | 171700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240307 | 171600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240307 | 171500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240307 | 171400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 1748 |
| 93 | 20240307 | 171300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240307 | 171200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240307 | 171100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240307 | 171000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240307 | 170900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240307 | 170800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240307 | 170700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240307 | 170600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240307 | 170500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240307 | 170400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240307 | 170300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240307 | 170200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240307 | 170100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240307 | 170000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240307 | 165900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240307 | 165800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240307 | 165700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240307 | 165600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240307 | 165500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240307 | 165400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240307 | 165300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240307 | 165200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240307 | 165100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240307 | 165000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240307 | 164900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240307 | 164800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240307 | 164700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240307 | 164600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240307 | 164500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240307 | 164400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 1748 |
| 123 | 20240307 | 164300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240307 | 164200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240307 | 164100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240307 | 164000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240307 | 163900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240307 | 163800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240307 | 163700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240307 | 163600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240307 | 163500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240307 | 163400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240307 | 163300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240307 | 163200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240307 | 163100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240307 | 163000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240307 | 162900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240307 | 162800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240307 | 162700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240307 | 162600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240307 | 162500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240307 | 162400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240307 | 162300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240307 | 162200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240307 | 162100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240307 | 162000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240307 | 161900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240307 | 161800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240307 | 161700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240307 | 161600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240307 | 161500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240307 | 161400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 1748 |
| 153 | 20240307 | 161300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240307 | 161200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240307 | 161100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240307 | 161000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240307 | 160900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240307 | 160800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240307 | 160700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240307 | 160600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240307 | 160500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240307 | 160400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240307 | 160300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240307 | 160200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240307 | 160100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240307 | 160000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240307 | 155900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240307 | 155800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240307 | 155700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240307 | 155600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240307 | 155500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240307 | 155400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240307 | 155300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240307 | 155200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240307 | 155100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240307 | 155000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240307 | 154900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240307 | 154800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240307 | 154700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240307 | 154600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240307 | 154500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240307 | 154400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 1748 |
| 183 | 20240307 | 154300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240307 | 154200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240307 | 154100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240307 | 154000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240307 | 153900 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240307 | 153800 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240307 | 153700 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240307 | 153600 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240307 | 153500 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240307 | 153400 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240307 | 153300 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240307 | 153200 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240307 | 153100 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20240307 | 153000 | 3932323700 | 29850 | 29850 | 29850 | 29850 | 1748 |
| 197 | 20240307 | 152900 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240307 | 152800 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240307 | 152700 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240307 | 152600 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240307 | 152500 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240307 | 152400 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240307 | 152300 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240307 | 152200 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240307 | 152100 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240307 | 152000 | 3880145900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240307 | 151900 | 3880145900 | 29900 | 29900 | 29900 | 29850 | 289 |
| 208 | 20240307 | 151800 | 3871512750 | 29900 | 29850 | 29900 | 29850 | 236 |
| 209 | 20240307 | 151700 | 3864461650 | 29850 | 29900 | 29900 | 29850 | 83 |
| 210 | 20240307 | 151600 | 3861980650 | 29850 | 29900 | 29900 | 29850 | 63 |
| 211 | 20240307 | 151500 | 3860097100 | 29800 | 29850 | 29900 | 29800 | 233 |
| 212 | 20240307 | 151400 | 3853141350 | 29800 | 29850 | 29850 | 29800 | 170 |
| 213 | 20240307 | 151300 | 3848071550 | 29800 | 29800 | 29850 | 29800 | 60 |
| 214 | 20240307 | 151200 | 3846282000 | 29850 | 29750 | 29850 | 29750 | 280 |
| 215 | 20240307 | 151100 | 3837932150 | 29850 | 29850 | 29900 | 29800 | 5150 |
| 216 | 20240307 | 151000 | 3684237250 | 29850 | 29900 | 29900 | 29850 | 26 |
| 217 | 20240307 | 150900 | 3683460650 | 29850 | 29900 | 29900 | 29850 | 207 |
| 218 | 20240307 | 150800 | 3677279450 | 29850 | 29900 | 29900 | 29850 | 37 |
| 219 | 20240307 | 150700 | 3676173200 | 29900 | 29900 | 29900 | 29900 | 9 |
| 220 | 20240307 | 150600 | 3675904100 | 29850 | 29900 | 29900 | 29850 | 87 |
| 221 | 20240307 | 150500 | 3673302850 | 29850 | 29900 | 29900 | 29850 | 14 |
| 222 | 20240307 | 150400 | 3672884450 | 29850 | 29900 | 29900 | 29850 | 72 |
| 223 | 20240307 | 150300 | 3670735000 | 29900 | 29900 | 29900 | 29900 | 54 |
| 224 | 20240307 | 150200 | 3669120400 | 29850 | 29900 | 29900 | 29850 | 10 |
| 225 | 20240307 | 150100 | 3668821500 | 29900 | 29850 | 29900 | 29850 | 8 |
| 226 | 20240307 | 150000 | 3668582450 | 29850 | 29900 | 29900 | 29850 | 77 |
| 227 | 20240307 | 145900 | 3666282850 | 29900 | 29900 | 29900 | 29900 | 15 |
| 228 | 20240307 | 145800 | 3665834350 | 29850 | 29900 | 29900 | 29850 | 2 |
| 229 | 20240307 | 145700 | 3665774600 | 29900 | 29850 | 29900 | 29850 | 176 |
| 230 | 20240307 | 145600 | 3660518600 | 29850 | 29900 | 29900 | 29850 | 97 |
| 231 | 20240307 | 145500 | 3657618400 | 29900 | 29850 | 29900 | 29850 | 11 |
| 232 | 20240307 | 145400 | 3657289550 | 29850 | 29850 | 29850 | 29850 | 1 |
| 233 | 20240307 | 145300 | 3657259700 | 29900 | 29900 | 29900 | 29850 | 177 |
| 234 | 20240307 | 145200 | 3651969750 | 29850 | 29900 | 29900 | 29850 | 120 |
| 235 | 20240307 | 145100 | 3648384850 | 29900 | 29900 | 29900 | 29900 | 97 |
| 236 | 20240307 | 145000 | 3645484550 | 29950 | 29900 | 29950 | 29900 | 297 |
| 237 | 20240307 | 144900 | 3636601500 | 29900 | 29950 | 29950 | 29900 | 4 |
| 238 | 20240307 | 144800 | 3636481850 | 29900 | 29850 | 29950 | 29850 | 61 |
| 239 | 20240307 | 144700 | 3634657050 | 29850 | 29900 | 29900 | 29850 | 53 |
| 240 | 20240307 | 144600 | 3633074650 | 29900 | 29850 | 29900 | 29850 | 164 |
| 241 | 20240307 | 144500 | 3628171150 | 29850 | 29900 | 29900 | 29850 | 12 |
| 242 | 20240307 | 144400 | 3627812400 | 29900 | 29900 | 29950 | 29900 | 30 |
| 243 | 20240307 | 144300 | 3626915350 | 29900 | 29900 | 29900 | 29850 | 294 |
| 244 | 20240307 | 144200 | 3618124800 | 29900 | 29850 | 29900 | 29850 | 317 |
| 245 | 20240307 | 144100 | 3608646550 | 29900 | 29900 | 29900 | 29850 | 542 |
| 246 | 20240307 | 144000 | 3592440850 | 29850 | 29850 | 29900 | 29850 | 43 |
| 247 | 20240307 | 143900 | 3591155250 | 29900 | 29800 | 29900 | 29800 | 281 |
| 248 | 20240307 | 143800 | 3582763850 | 29800 | 29800 | 29900 | 29800 | 57 |
| 249 | 20240307 | 143700 | 3581061950 | 29850 | 29800 | 29900 | 29800 | 24 |
| 250 | 20240307 | 143600 | 3580344650 | 29800 | 29850 | 29850 | 29800 | 45 |
| 251 | 20240307 | 143500 | 3579003450 | 29800 | 29900 | 29900 | 29800 | 33 |
| 252 | 20240307 | 143400 | 3578018950 | 29850 | 29850 | 29850 | 29800 | 92 |
| 253 | 20240307 | 143300 | 3575272800 | 29850 | 29800 | 29850 | 29800 | 89 |
| 254 | 20240307 | 143200 | 3572619900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 255 | 20240307 | 143100 | 3572619900 | 29800 | 29800 | 29800 | 29800 | 9 |
| 256 | 20240307 | 143000 | 3572351700 | 29800 | 29750 | 29800 | 29750 | 100 |
| 257 | 20240307 | 142900 | 3569373400 | 29850 | 29850 | 29850 | 29700 | 770 |
| 258 | 20240307 | 142800 | 3546431700 | 29850 | 29850 | 29850 | 29850 | 22 |
| 259 | 20240307 | 142700 | 3545775000 | 29850 | 29900 | 29900 | 29850 | 39 |
| 260 | 20240307 | 142600 | 3544610800 | 29900 | 29850 | 29900 | 29800 | 336 |
| 261 | 20240307 | 142500 | 3534590250 | 29850 | 29850 | 29850 | 29850 | 163 |
| 262 | 20240307 | 142400 | 3529724700 | 29900 | 29850 | 29900 | 29850 | 321 |
| 263 | 20240307 | 142300 | 3520140400 | 29850 | 29850 | 29900 | 29850 | 4 |
| 264 | 20240307 | 142200 | 3520020950 | 29850 | 29900 | 29900 | 29850 | 16 |
| 265 | 20240307 | 142100 | 3519542650 | 29850 | 29850 | 29850 | 29850 | 59 |
| 266 | 20240307 | 142000 | 3517781500 | 29850 | 29850 | 29850 | 29850 | 21 |
| 267 | 20240307 | 141900 | 3517154650 | 29900 | 29850 | 29900 | 29850 | 217 |
| 268 | 20240307 | 141800 | 3510675450 | 29900 | 29850 | 29900 | 29850 | 4 |
| 269 | 20240307 | 141700 | 3510555900 | 29900 | 29850 | 29900 | 29850 | 175 |
| 270 | 20240307 | 141600 | 3505328450 | 29850 | 29850 | 29850 | 29850 | 2 |
| 271 | 20240307 | 141500 | 3505268750 | 29900 | 29900 | 29900 | 29850 | 319 |
| 272 | 20240307 | 141400 | 3495743850 | 29900 | 29900 | 29900 | 29850 | 940 |
| 273 | 20240307 | 141300 | 3467678950 | 29900 | 29750 | 29900 | 29700 | 7661 |
| 274 | 20240307 | 141200 | 3239338050 | 29700 | 29750 | 29750 | 29700 | 70 |
| 275 | 20240307 | 141100 | 3237256050 | 29700 | 29700 | 29750 | 29700 | 22 |
| 276 | 20240307 | 141000 | 3236602350 | 29750 | 29700 | 29750 | 29700 | 100 |
| 277 | 20240307 | 140900 | 3233627700 | 29750 | 29750 | 29750 | 29700 | 129 |
| 278 | 20240307 | 140800 | 3229790300 | 29700 | 29750 | 29750 | 29700 | 99 |
| 279 | 20240307 | 140700 | 3226845850 | 29750 | 29750 | 29750 | 29700 | 294 |
| 280 | 20240307 | 140600 | 3218102400 | 29750 | 29700 | 29750 | 29700 | 185 |
| 281 | 20240307 | 140500 | 3212600900 | 29750 | 29750 | 29750 | 29700 | 14 |
| 282 | 20240307 | 140400 | 3212184750 | 29750 | 29700 | 29750 | 29700 | 693 |
| 283 | 20240307 | 140300 | 3191593500 | 29750 | 29700 | 29750 | 29700 | 81 |
| 284 | 20240307 | 140200 | 3189187000 | 29750 | 29750 | 29750 | 29650 | 128 |
| 285 | 20240307 | 140100 | 3185382100 | 29750 | 29700 | 29750 | 29700 | 309 |
| 286 | 20240307 | 140000 | 3176198450 | 29750 | 29700 | 29750 | 29650 | 317 |
| 287 | 20240307 | 135900 | 3166791050 | 29750 | 29650 | 29750 | 29650 | 88 |
| 288 | 20240307 | 135800 | 3164180000 | 29750 | 29650 | 29750 | 29650 | 3 |
| 289 | 20240307 | 135700 | 3164090900 | 29750 | 29700 | 29750 | 29700 | 553 |
| 290 | 20240307 | 135600 | 3147661350 | 29700 | 29650 | 29700 | 29650 | 101 |
| 291 | 20240307 | 135500 | 3144665650 | 29700 | 29700 | 29750 | 29650 | 113 |
| 292 | 20240307 | 135400 | 3141309500 | 29650 | 29700 | 29700 | 29650 | 20 |
| 293 | 20240307 | 135300 | 3140715600 | 29650 | 29700 | 29700 | 29650 | 66 |
| 294 | 20240307 | 135200 | 3138758500 | 29650 | 29650 | 29650 | 29650 | 3 |
| 295 | 20240307 | 135100 | 3138669550 | 29700 | 29700 | 29700 | 29700 | 48 |
| 296 | 20240307 | 135000 | 3137243950 | 29750 | 29700 | 29750 | 29700 | 250 |
| 297 | 20240307 | 134900 | 3129816350 | 29750 | 29700 | 29750 | 29700 | 119 |
| 298 | 20240307 | 134800 | 3126281400 | 29700 | 29650 | 29700 | 29650 | 702 |
| 299 | 20240307 | 134700 | 3105460100 | 29700 | 29700 | 29700 | 29700 | 54 |
| 300 | 20240307 | 134600 | 3103856300 | 29700 | 29700 | 29750 | 29650 | 67 |
| 301 | 20240307 | 134500 | 3101867300 | 29750 | 29700 | 29750 | 29700 | 226 |
| 302 | 20240307 | 134400 | 3095153900 | 29750 | 29750 | 29750 | 29700 | 781 |
| 303 | 20240307 | 134300 | 3071950250 | 29750 | 29750 | 29750 | 29700 | 92 |
| 304 | 20240307 | 134200 | 3069216800 | 29750 | 29700 | 29750 | 29700 | 353 |
| 305 | 20240307 | 134100 | 3058730300 | 29750 | 29700 | 29750 | 29700 | 81 |
| 306 | 20240307 | 134000 | 3056323700 | 29700 | 29700 | 29750 | 29700 | 569 |
| 307 | 20240307 | 133900 | 3039421100 | 29750 | 29750 | 29750 | 29750 | 1 |
| 308 | 20240307 | 133800 | 3039391350 | 29750 | 29700 | 29750 | 29700 | 128 |
| 309 | 20240307 | 133700 | 3035588350 | 29750 | 29700 | 29750 | 29700 | 856 |
| 310 | 20240307 | 133600 | 3010162450 | 29700 | 29700 | 29750 | 29700 | 74 |
| 311 | 20240307 | 133500 | 3007963900 | 29750 | 29750 | 29750 | 29700 | 41 |
| 312 | 20240307 | 133400 | 3006745650 | 29800 | 29800 | 29800 | 29750 | 189 |
| 313 | 20240307 | 133300 | 3001120000 | 29800 | 29700 | 29800 | 29650 | 902 |
| 314 | 20240307 | 133200 | 2974289000 | 29750 | 29750 | 29750 | 29700 | 659 |
| 315 | 20240307 | 133100 | 2954712500 | 29750 | 29700 | 29750 | 29700 | 86 |
| 316 | 20240307 | 133000 | 2952157450 | 29750 | 29750 | 29800 | 29750 | 206 |
| 317 | 20240307 | 132900 | 2946027050 | 29750 | 29700 | 29750 | 29700 | 250 |
| 318 | 20240307 | 132800 | 2938599650 | 29750 | 29700 | 29750 | 29700 | 87 |
| 319 | 20240307 | 132700 | 2936014750 | 29700 | 29700 | 29700 | 29700 | 3 |
| 320 | 20240307 | 132600 | 2935925650 | 29700 | 29700 | 29800 | 29700 | 134 |
| 321 | 20240307 | 132500 | 2931943550 | 29700 | 29700 | 29800 | 29700 | 93 |
| 322 | 20240307 | 132400 | 2929180100 | 29800 | 29700 | 29800 | 29700 | 602 |
| 323 | 20240307 | 132300 | 2911291550 | 29700 | 29700 | 29800 | 29650 | 1148 |
| 324 | 20240307 | 132200 | 2877212950 | 29700 | 29750 | 29750 | 29700 | 209 |
| 325 | 20240307 | 132100 | 2871003050 | 29700 | 29750 | 29800 | 29700 | 1502 |
| 326 | 20240307 | 132000 | 2826332150 | 29750 | 29750 | 29800 | 29750 | 23 |
| 327 | 20240307 | 131900 | 2825647100 | 29800 | 29800 | 29800 | 29750 | 41 |
| 328 | 20240307 | 131800 | 2824425500 | 29800 | 29800 | 29800 | 29750 | 193 |
| 329 | 20240307 | 131700 | 2818678500 | 29750 | 29750 | 29800 | 29750 | 96 |
| 330 | 20240307 | 131600 | 2815818900 | 29750 | 29750 | 29800 | 29750 | 187 |
| 331 | 20240307 | 131500 | 2810253400 | 29750 | 29800 | 29800 | 29750 | 11 |
| 332 | 20240307 | 131400 | 2809926050 | 29750 | 29750 | 29800 | 29750 | 53 |
| 333 | 20240307 | 131300 | 2808347550 | 29800 | 29750 | 29800 | 29750 | 140 |
| 334 | 20240307 | 131200 | 2804179550 | 29750 | 29800 | 29800 | 29750 | 525 |
| 335 | 20240307 | 131100 | 2788545550 | 29800 | 29800 | 29850 | 29750 | 1800 |
| 336 | 20240307 | 131000 | 2734902250 | 29800 | 29800 | 29800 | 29800 | 11 |
| 337 | 20240307 | 130900 | 2734574450 | 29800 | 29800 | 29800 | 29800 | 118 |
| 338 | 20240307 | 130800 | 2731058050 | 29850 | 29850 | 29850 | 29800 | 251 |
| 339 | 20240307 | 130700 | 2723576100 | 29850 | 29850 | 29900 | 29800 | 3061 |
| 340 | 20240307 | 130600 | 2632199450 | 29900 | 29850 | 29900 | 29850 | 120 |
| 341 | 20240307 | 130500 | 2628615900 | 29850 | 29850 | 29850 | 29850 | 11 |
| 342 | 20240307 | 130400 | 2628287550 | 29900 | 29850 | 29900 | 29850 | 47 |
| 343 | 20240307 | 130300 | 2626882850 | 29850 | 29850 | 29900 | 29850 | 94 |
| 344 | 20240307 | 130200 | 2624076650 | 29900 | 29850 | 29900 | 29850 | 76 |
| 345 | 20240307 | 130100 | 2621804850 | 29850 | 29850 | 29900 | 29850 | 80 |
| 346 | 20240307 | 130000 | 2619416300 | 29900 | 29850 | 29900 | 29850 | 119 |
| 347 | 20240307 | 125900 | 2615861450 | 29900 | 29850 | 29900 | 29850 | 8 |
| 348 | 20240307 | 125800 | 2615622600 | 29850 | 29850 | 29900 | 29850 | 147 |
| 349 | 20240307 | 125700 | 2611231750 | 29850 | 29850 | 29850 | 29850 | 9 |
| 350 | 20240307 | 125600 | 2610963100 | 29900 | 29900 | 29900 | 29800 | 187 |
| 351 | 20240307 | 125500 | 2605375700 | 29850 | 29850 | 29850 | 29850 | 7 |
| 352 | 20240307 | 125400 | 2605166750 | 29850 | 29900 | 29900 | 29850 | 50 |
| 353 | 20240307 | 125300 | 2603673450 | 29900 | 29800 | 29900 | 29800 | 89 |
| 354 | 20240307 | 125200 | 2601019600 | 29800 | 29850 | 29900 | 29800 | 161 |
| 355 | 20240307 | 125100 | 2596216650 | 29900 | 29800 | 29900 | 29800 | 297 |
| 356 | 20240307 | 125000 | 2587350850 | 29850 | 29800 | 29850 | 29800 | 514 |
| 357 | 20240307 | 124900 | 2572008200 | 29800 | 29850 | 29850 | 29800 | 74 |
| 358 | 20240307 | 124800 | 2569802200 | 29850 | 29800 | 29850 | 29800 | 1028 |
| 359 | 20240307 | 124700 | 2539148350 | 29800 | 29800 | 29850 | 29800 | 31 |
| 360 | 20240307 | 124600 | 2538224050 | 29800 | 29800 | 29850 | 29800 | 119 |
| 361 | 20240307 | 124500 | 2534676000 | 29850 | 29800 | 29850 | 29800 | 14 |
| 362 | 20240307 | 124400 | 2534258550 | 29850 | 29800 | 29850 | 29800 | 11 |
| 363 | 20240307 | 124300 | 2533930650 | 29850 | 29850 | 29850 | 29800 | 135 |
| 364 | 20240307 | 124200 | 2529905250 | 29850 | 29800 | 29850 | 29800 | 16 |
| 365 | 20240307 | 124100 | 2529428150 | 29800 | 29800 | 29850 | 29800 | 96 |
| 366 | 20240307 | 124000 | 2526566400 | 29850 | 29800 | 29850 | 29800 | 11 |
| 367 | 20240307 | 123900 | 2526238300 | 29850 | 29800 | 29850 | 29800 | 56 |
| 368 | 20240307 | 123800 | 2524567150 | 29800 | 29800 | 29850 | 29750 | 105 |
| 369 | 20240307 | 123700 | 2521441500 | 29800 | 29850 | 29850 | 29750 | 11 |
| 370 | 20240307 | 123600 | 2521113950 | 29750 | 29750 | 29800 | 29750 | 119 |
| 371 | 20240307 | 123500 | 2517571550 | 29750 | 29750 | 29800 | 29750 | 89 |
| 372 | 20240307 | 123400 | 2514919850 | 29750 | 29800 | 29850 | 29750 | 349 |
| 373 | 20240307 | 123300 | 2504515250 | 29850 | 29800 | 29850 | 29800 | 96 |
| 374 | 20240307 | 123200 | 2501652800 | 29800 | 29800 | 29850 | 29800 | 23 |
| 375 | 20240307 | 123100 | 2500966850 | 29800 | 29850 | 29850 | 29800 | 133 |
| 376 | 20240307 | 123000 | 2497000950 | 29800 | 29800 | 29850 | 29800 | 99 |
| 377 | 20240307 | 122900 | 2494049650 | 29750 | 29750 | 29850 | 29750 | 9 |
| 378 | 20240307 | 122800 | 2493781800 | 29800 | 29800 | 29900 | 29800 | 294 |
| 379 | 20240307 | 122700 | 2485014200 | 29800 | 29850 | 29850 | 29800 | 12 |
| 380 | 20240307 | 122600 | 2484656050 | 29800 | 29800 | 29900 | 29800 | 182 |
| 381 | 20240307 | 122500 | 2479226000 | 29900 | 29800 | 29900 | 29800 | 28 |
| 382 | 20240307 | 122400 | 2478391000 | 29800 | 29800 | 29800 | 29800 | 5 |
| 383 | 20240307 | 122300 | 2478242000 | 29900 | 29800 | 29900 | 29800 | 95 |
| 384 | 20240307 | 122200 | 2475408950 | 29750 | 29900 | 29900 | 29750 | 14553 |
| 385 | 20240307 | 122100 | 2041040450 | 29900 | 29850 | 29900 | 29850 | 128 |
| 386 | 20240307 | 122000 | 2037215900 | 29900 | 29850 | 29900 | 29850 | 80 |
| 387 | 20240307 | 121900 | 2034825600 | 29850 | 29850 | 29850 | 29850 | 21 |
| 388 | 20240307 | 121800 | 2034198750 | 29850 | 29850 | 29900 | 29850 | 126 |
| 389 | 20240307 | 121700 | 2030435100 | 29900 | 29850 | 29900 | 29850 | 41 |
| 390 | 20240307 | 121600 | 2029210950 | 29900 | 29900 | 29900 | 29850 | 49 |
| 391 | 20240307 | 121500 | 2027745900 | 29850 | 29900 | 29900 | 29850 | 86 |
| 392 | 20240307 | 121400 | 2025178350 | 29850 | 29900 | 29900 | 29850 | 39 |
| 393 | 20240307 | 121300 | 2024012300 | 29900 | 29850 | 29900 | 29850 | 449 |
| 394 | 20240307 | 121200 | 2010604200 | 29850 | 29850 | 29850 | 29850 | 9 |
| 395 | 20240307 | 121100 | 2010335550 | 29850 | 29900 | 29900 | 29850 | 14 |
| 396 | 20240307 | 121000 | 2009917050 | 29850 | 29900 | 29900 | 29850 | 251 |
| 397 | 20240307 | 120900 | 2002415750 | 29900 | 29900 | 29900 | 29850 | 25 |
| 398 | 20240307 | 120800 | 2001669250 | 29950 | 29900 | 29950 | 29850 | 202 |
| 399 | 20240307 | 120700 | 1995632300 | 29900 | 29950 | 29950 | 29900 | 48 |
| 400 | 20240307 | 120600 | 1994194750 | 29950 | 29900 | 29950 | 29900 | 82 |
| 401 | 20240307 | 120500 | 1991738950 | 29950 | 29900 | 29950 | 29900 | 78 |
| 402 | 20240307 | 120400 | 1989406150 | 29950 | 29900 | 29950 | 29900 | 10 |
| 403 | 20240307 | 120300 | 1989106950 | 29900 | 29950 | 29950 | 29900 | 109 |
| 404 | 20240307 | 120200 | 1985846550 | 29900 | 29900 | 29950 | 29900 | 519 |
| 405 | 20240307 | 120100 | 1970327800 | 29950 | 29950 | 29950 | 29950 | 0 |
| 406 | 20240307 | 120000 | 1970327800 | 29950 | 29900 | 29950 | 29900 | 104 |
| 407 | 20240307 | 115900 | 1967217150 | 29950 | 29900 | 29950 | 29900 | 29 |
| 408 | 20240307 | 115800 | 1966349750 | 29950 | 29850 | 29950 | 29850 | 1286 |
| 409 | 20240307 | 115700 | 1927895400 | 29850 | 29900 | 29900 | 29850 | 70 |
| 410 | 20240307 | 115600 | 1925802500 | 29900 | 29850 | 29900 | 29850 | 539 |
| 411 | 20240307 | 115500 | 1909711150 | 29850 | 29800 | 29850 | 29800 | 100 |
| 412 | 20240307 | 115400 | 1906730050 | 29800 | 29800 | 29850 | 29800 | 4 |
| 413 | 20240307 | 115300 | 1906610750 | 29800 | 29850 | 29850 | 29800 | 107 |
| 414 | 20240307 | 115200 | 1903420700 | 29850 | 29750 | 29850 | 29750 | 117 |
| 415 | 20240307 | 115100 | 1899933050 | 29800 | 29800 | 29800 | 29750 | 49 |
| 416 | 20240307 | 115000 | 1898474400 | 29800 | 29750 | 29800 | 29750 | 76 |
| 417 | 20240307 | 114900 | 1896212600 | 29750 | 29800 | 29800 | 29700 | 491 |
| 418 | 20240307 | 114800 | 1881581000 | 29850 | 29850 | 29850 | 29700 | 103 |
| 419 | 20240307 | 114700 | 1878518550 | 29850 | 29750 | 29850 | 29700 | 54 |
| 420 | 20240307 | 114600 | 1876912150 | 29850 | 29750 | 29850 | 29750 | 77 |
| 421 | 20240307 | 114500 | 1874617600 | 29700 | 29750 | 29750 | 29700 | 130 |
| 422 | 20240307 | 114400 | 1870753900 | 29750 | 29750 | 29750 | 29700 | 5 |
| 423 | 20240307 | 114300 | 1870605200 | 29750 | 29750 | 29750 | 29750 | 7 |
| 424 | 20240307 | 114200 | 1870396950 | 29800 | 29800 | 29800 | 29700 | 45 |
| 425 | 20240307 | 114100 | 1869059350 | 29750 | 29850 | 29850 | 29700 | 4 |
| 426 | 20240307 | 114000 | 1868940350 | 29850 | 29850 | 29850 | 29700 | 165 |
| 427 | 20240307 | 113900 | 1864027550 | 29850 | 29800 | 29850 | 29800 | 8 |
| 428 | 20240307 | 113800 | 1863788850 | 29800 | 29850 | 29850 | 29700 | 133 |
| 429 | 20240307 | 113700 | 1859831300 | 29800 | 29850 | 29850 | 29750 | 7 |
| 430 | 20240307 | 113600 | 1859622500 | 29850 | 29850 | 29850 | 29750 | 623 |
| 431 | 20240307 | 113500 | 1841063300 | 29850 | 29800 | 29850 | 29800 | 90 |
| 432 | 20240307 | 113400 | 1838380100 | 29850 | 29750 | 29850 | 29750 | 50 |
| 433 | 20240307 | 113300 | 1836891000 | 29850 | 29850 | 29850 | 29750 | 157 |
| 434 | 20240307 | 113200 | 1832207850 | 29850 | 29850 | 29850 | 29850 | 10 |
| 435 | 20240307 | 113100 | 1831909350 | 29800 | 29800 | 29800 | 29800 | 2 |
| 436 | 20240307 | 113000 | 1831849750 | 29850 | 29850 | 29850 | 29750 | 130 |
| 437 | 20240307 | 112900 | 1827974550 | 29750 | 29850 | 29850 | 29750 | 11 |
| 438 | 20240307 | 112800 | 1827646500 | 29850 | 29800 | 29850 | 29750 | 129 |
| 439 | 20240307 | 112700 | 1823804150 | 29850 | 29750 | 29850 | 29750 | 13 |
| 440 | 20240307 | 112600 | 1823417100 | 29750 | 29800 | 29800 | 29750 | 59 |
| 441 | 20240307 | 112500 | 1821658950 | 29800 | 29850 | 29850 | 29750 | 99 |
| 442 | 20240307 | 112400 | 1818712300 | 29850 | 29750 | 29850 | 29750 | 152 |
| 443 | 20240307 | 112300 | 1814187200 | 29700 | 29850 | 29850 | 29700 | 11 |
| 444 | 20240307 | 112200 | 1813859500 | 29750 | 29800 | 29850 | 29700 | 1359 |
| 445 | 20240307 | 112100 | 1773354550 | 29700 | 29800 | 29800 | 29700 | 102 |
| 446 | 20240307 | 112000 | 1770324300 | 29700 | 29700 | 29800 | 29700 | 715 |
| 447 | 20240307 | 111900 | 1749076100 | 29800 | 29800 | 29800 | 29700 | 25 |
| 448 | 20240307 | 111800 | 1748332150 | 29800 | 29700 | 29800 | 29700 | 129 |
| 449 | 20240307 | 111700 | 1744499050 | 29750 | 29750 | 29750 | 29700 | 76 |
| 450 | 20240307 | 111600 | 1742238150 | 29750 | 29700 | 29800 | 29700 | 328 |
| 451 | 20240307 | 111500 | 1732493950 | 29800 | 29750 | 29800 | 29700 | 136 |
| 452 | 20240307 | 111400 | 1728451500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 453 | 20240307 | 111300 | 1728451500 | 29750 | 29700 | 29750 | 29700 | 116 |
| 454 | 20240307 | 111200 | 1725004500 | 29750 | 29800 | 29800 | 29700 | 9 |
| 455 | 20240307 | 111100 | 1724736750 | 29800 | 29750 | 29800 | 29750 | 778 |
| 456 | 20240307 | 111000 | 1701587000 | 29800 | 29750 | 29800 | 29750 | 111 |
| 457 | 20240307 | 110900 | 1698283700 | 29750 | 29750 | 29800 | 29750 | 73 |
| 458 | 20240307 | 110800 | 1696111900 | 29750 | 29750 | 29750 | 29700 | 89 |
| 459 | 20240307 | 110700 | 1693466250 | 29800 | 29800 | 29800 | 29800 | 2 |
| 460 | 20240307 | 110600 | 1693406650 | 29850 | 29850 | 29850 | 29750 | 76 |
| 461 | 20240307 | 110500 | 1691141750 | 29900 | 29850 | 29900 | 29700 | 1284 |
| 462 | 20240307 | 110400 | 1652816900 | 29850 | 29700 | 29850 | 29650 | 592 |
| 463 | 20240307 | 110300 | 1635189100 | 29700 | 29700 | 29750 | 29700 | 111 |
| 464 | 20240307 | 110200 | 1631890800 | 29800 | 29700 | 29800 | 29700 | 394 |
| 465 | 20240307 | 110100 | 1620177050 | 29800 | 29800 | 29800 | 29700 | 216 |
| 466 | 20240307 | 110000 | 1613753550 | 29800 | 29700 | 29800 | 29700 | 452 |
| 467 | 20240307 | 105900 | 1600314750 | 29800 | 29700 | 29800 | 29700 | 348 |
| 468 | 20240307 | 105800 | 1589971450 | 29800 | 29650 | 29800 | 29650 | 372 |
| 469 | 20240307 | 105700 | 1578917550 | 29650 | 29750 | 29800 | 29650 | 770 |
| 470 | 20240307 | 105600 | 1556014800 | 29750 | 29700 | 29750 | 29700 | 430 |
| 471 | 20240307 | 105500 | 1543234450 | 29750 | 29700 | 29750 | 29700 | 305 |
| 472 | 20240307 | 105400 | 1534172150 | 29750 | 29600 | 29750 | 29600 | 789 |
| 473 | 20240307 | 105300 | 1510753950 | 29700 | 29600 | 29700 | 29600 | 376 |
| 474 | 20240307 | 105200 | 1499619250 | 29700 | 29600 | 29700 | 29600 | 546 |
| 475 | 20240307 | 105100 | 1483442050 | 29600 | 29700 | 29700 | 29600 | 342 |
| 476 | 20240307 | 105000 | 1473313400 | 29600 | 29600 | 29700 | 29600 | 399 |
| 477 | 20240307 | 104900 | 1461492500 | 29700 | 29650 | 29700 | 29600 | 461 |
| 478 | 20240307 | 104800 | 1447819000 | 29700 | 29600 | 29700 | 29600 | 356 |
| 479 | 20240307 | 104700 | 1437275700 | 29700 | 29700 | 29700 | 29600 | 298 |
| 480 | 20240307 | 104600 | 1428448550 | 29700 | 29600 | 29700 | 29600 | 213 |
| 481 | 20240307 | 104500 | 1422139450 | 29600 | 29650 | 29700 | 29600 | 399 |
| 482 | 20240307 | 104400 | 1410313450 | 29700 | 29600 | 29700 | 29600 | 302 |
| 483 | 20240307 | 104300 | 1401369800 | 29650 | 29600 | 29700 | 29600 | 173 |
| 484 | 20240307 | 104200 | 1396248850 | 29600 | 29600 | 29600 | 29600 | 233 |
| 485 | 20240307 | 104100 | 1389352050 | 29700 | 29600 | 29700 | 29600 | 468 |
| 486 | 20240307 | 104000 | 1375475750 | 29600 | 29700 | 29700 | 29600 | 241 |
| 487 | 20240307 | 103900 | 1368331750 | 29700 | 29650 | 29700 | 29600 | 228 |
| 488 | 20240307 | 103800 | 1361577700 | 29650 | 29650 | 29700 | 29650 | 559 |
| 489 | 20240307 | 103700 | 1344992400 | 29700 | 29600 | 29700 | 29600 | 276 |
| 490 | 20240307 | 103600 | 1336818550 | 29600 | 29650 | 29650 | 29600 | 235 |
| 491 | 20240307 | 103500 | 1329858150 | 29700 | 29650 | 29700 | 29650 | 374 |
| 492 | 20240307 | 103400 | 1318765450 | 29700 | 29650 | 29700 | 29650 | 159 |
| 493 | 20240307 | 103300 | 1314050850 | 29600 | 29700 | 29700 | 29600 | 591 |
| 494 | 20240307 | 103200 | 1296534150 | 29650 | 29650 | 29700 | 29650 | 605 |
| 495 | 20240307 | 103100 | 1278594100 | 29750 | 29650 | 29750 | 29650 | 110 |
| 496 | 20240307 | 103000 | 1275332300 | 29650 | 29650 | 29650 | 29650 | 287 |
| 497 | 20240307 | 102900 | 1266822750 | 29650 | 29650 | 29750 | 29650 | 288 |
| 498 | 20240307 | 102800 | 1258278200 | 29650 | 29750 | 29750 | 29650 | 157 |
| 499 | 20240307 | 102700 | 1253620450 | 29600 | 29750 | 29750 | 29600 | 1916 |
| 500 | 20240307 | 102600 | 1196738200 | 29750 | 29600 | 29750 | 29600 | 295 |
| 501 | 20240307 | 102500 | 1187992850 | 29750 | 29750 | 29750 | 29600 | 943 |
| 502 | 20240307 | 102400 | 1159996750 | 29750 | 29750 | 29750 | 29600 | 280 |
| 503 | 20240307 | 102300 | 1151701850 | 29750 | 29750 | 29750 | 29600 | 288 |
| 504 | 20240307 | 102200 | 1143168800 | 29750 | 29650 | 29750 | 29600 | 321 |
| 505 | 20240307 | 102100 | 1133650200 | 29650 | 29650 | 29700 | 29650 | 261 |
| 506 | 20240307 | 102000 | 1125911000 | 29750 | 29700 | 29750 | 29600 | 699 |
| 507 | 20240307 | 101900 | 1105164550 | 29600 | 29600 | 29700 | 29600 | 525 |
| 508 | 20240307 | 101800 | 1089621550 | 29600 | 29600 | 29700 | 29600 | 495 |
| 509 | 20240307 | 101700 | 1074943350 | 29600 | 29650 | 29650 | 29600 | 356 |
| 510 | 20240307 | 101600 | 1064402700 | 29650 | 29600 | 29650 | 29600 | 290 |
| 511 | 20240307 | 101500 | 1055815500 | 29600 | 29650 | 29650 | 29600 | 334 |
| 512 | 20240307 | 101400 | 1045918500 | 29700 | 29650 | 29700 | 29600 | 845 |
| 513 | 20240307 | 101300 | 1020865900 | 29700 | 29700 | 29700 | 29650 | 147 |
| 514 | 20240307 | 101200 | 1016505500 | 29700 | 29600 | 29700 | 29600 | 343 |
| 515 | 20240307 | 101100 | 1006348500 | 29700 | 29700 | 29700 | 29600 | 300 |
| 516 | 20240307 | 101000 | 997466300 | 29700 | 29700 | 29700 | 29600 | 238 |
| 517 | 20240307 | 100900 | 990417400 | 29700 | 29650 | 29700 | 29600 | 442 |
| 518 | 20240307 | 100800 | 977323150 | 29650 | 29650 | 29650 | 29550 | 138 |
| 519 | 20240307 | 100700 | 973242050 | 29700 | 29700 | 29700 | 29600 | 206 |
| 520 | 20240307 | 100600 | 967142500 | 29700 | 29600 | 29700 | 29600 | 260 |
| 521 | 20240307 | 100500 | 959443900 | 29600 | 29700 | 29750 | 29600 | 1505 |
| 522 | 20240307 | 100400 | 914814400 | 29700 | 29650 | 29700 | 29650 | 792 |
| 523 | 20240307 | 100300 | 891325200 | 29650 | 29650 | 29650 | 29550 | 606 |
| 524 | 20240307 | 100200 | 873385650 | 29650 | 29600 | 29650 | 29550 | 134 |
| 525 | 20240307 | 100100 | 869422200 | 29550 | 29650 | 29650 | 29550 | 5 |
| 526 | 20240307 | 100000 | 869274050 | 29650 | 29650 | 29650 | 29550 | 102 |
| 527 | 20240307 | 095900 | 866255550 | 29650 | 29600 | 29650 | 29550 | 59 |
| 528 | 20240307 | 095800 | 864508850 | 29600 | 29600 | 29600 | 29600 | 1 |
| 529 | 20240307 | 095700 | 864479250 | 29650 | 29600 | 29650 | 29550 | 139 |
| 530 | 20240307 | 095600 | 860367400 | 29650 | 29600 | 29650 | 29600 | 65 |
| 531 | 20240307 | 095500 | 858442550 | 29600 | 29550 | 29600 | 29450 | 160 |
| 532 | 20240307 | 095400 | 853721000 | 29600 | 29600 | 29600 | 29450 | 222 |
| 533 | 20240307 | 095300 | 847174750 | 29500 | 29600 | 29600 | 29500 | 78 |
| 534 | 20240307 | 095200 | 844868550 | 29600 | 29600 | 29600 | 29500 | 116 |
| 535 | 20240307 | 095100 | 841439900 | 29600 | 29550 | 29600 | 29500 | 273 |
| 536 | 20240307 | 095000 | 833380250 | 29400 | 29600 | 29600 | 29400 | 2288 |
| 537 | 20240307 | 094900 | 765971100 | 29550 | 29600 | 29650 | 29500 | 2418 |
| 538 | 20240307 | 094800 | 694561350 | 29600 | 29550 | 29650 | 29550 | 64 |
| 539 | 20240307 | 094700 | 692668900 | 29700 | 29600 | 29700 | 29550 | 83 |
| 540 | 20240307 | 094600 | 690212850 | 29600 | 29750 | 29750 | 29600 | 57 |
| 541 | 20240307 | 094500 | 688524600 | 29750 | 29600 | 29750 | 29550 | 213 |
| 542 | 20240307 | 094400 | 682222250 | 29600 | 29600 | 29600 | 29600 | 276 |
| 543 | 20240307 | 094300 | 674052650 | 29600 | 29750 | 29750 | 29550 | 1669 |
| 544 | 20240307 | 094200 | 624699550 | 29650 | 29650 | 29650 | 29650 | 120 |
| 545 | 20240307 | 094100 | 621141550 | 29700 | 29700 | 29700 | 29600 | 392 |
| 546 | 20240307 | 094000 | 609529150 | 29700 | 29650 | 29700 | 29600 | 1398 |
| 547 | 20240307 | 093900 | 568120250 | 29700 | 29700 | 29700 | 29650 | 51 |
| 548 | 20240307 | 093800 | 566607400 | 29650 | 29700 | 29700 | 29650 | 62 |
| 549 | 20240307 | 093700 | 564768050 | 29650 | 29700 | 29700 | 29650 | 74 |
| 550 | 20240307 | 093600 | 562573450 | 29700 | 29650 | 29700 | 29650 | 107 |
| 551 | 20240307 | 093500 | 559398900 | 29650 | 29650 | 29700 | 29650 | 82 |
| 552 | 20240307 | 093400 | 556967100 | 29650 | 29700 | 29700 | 29650 | 130 |
| 553 | 20240307 | 093300 | 553106250 | 29650 | 29700 | 29700 | 29650 | 10 |
| 554 | 20240307 | 093200 | 552809700 | 29700 | 29750 | 29750 | 29650 | 72 |
| 555 | 20240307 | 093100 | 550674550 | 29750 | 29750 | 29750 | 29750 | 111 |
| 556 | 20240307 | 093000 | 547372300 | 29600 | 29650 | 29750 | 29600 | 124 |
| 557 | 20240307 | 092900 | 543698750 | 29700 | 29750 | 29750 | 29700 | 160 |
| 558 | 20240307 | 092800 | 538939450 | 29700 | 29700 | 29700 | 29700 | 1 |
| 559 | 20240307 | 092700 | 538909750 | 29600 | 29650 | 29800 | 29600 | 2670 |
| 560 | 20240307 | 092600 | 459519550 | 29600 | 29650 | 29650 | 29550 | 284 |
| 561 | 20240307 | 092500 | 451116850 | 29700 | 29550 | 29700 | 29550 | 200 |
| 562 | 20240307 | 092400 | 445192250 | 29550 | 29600 | 29650 | 29550 | 651 |
| 563 | 20240307 | 092300 | 425921150 | 29550 | 29650 | 29650 | 29550 | 1370 |
| 564 | 20240307 | 092200 | 385367850 | 29600 | 29700 | 29700 | 29600 | 2284 |
| 565 | 20240307 | 092100 | 317646900 | 29700 | 29800 | 29800 | 29650 | 713 |
| 566 | 20240307 | 092000 | 296470450 | 29800 | 29750 | 29800 | 29650 | 441 |
| 567 | 20240307 | 091900 | 283361950 | 29750 | 29650 | 29750 | 29650 | 82 |
| 568 | 20240307 | 091800 | 280925950 | 29650 | 29750 | 29750 | 29650 | 289 |
| 569 | 20240307 | 091700 | 272342650 | 29650 | 29700 | 29800 | 29650 | 352 |
| 570 | 20240307 | 091600 | 261895050 | 29800 | 29800 | 29800 | 29800 | 72 |
| 571 | 20240307 | 091500 | 259749450 | 29750 | 29700 | 29750 | 29700 | 87 |
| 572 | 20240307 | 091400 | 257165400 | 29700 | 29750 | 29850 | 29700 | 610 |
| 573 | 20240307 | 091300 | 239042100 | 29700 | 29700 | 29700 | 29700 | 77 |
| 574 | 20240307 | 091200 | 236755200 | 29700 | 29700 | 29750 | 29700 | 1050 |
| 575 | 20240307 | 091100 | 205562550 | 29750 | 29750 | 29750 | 29700 | 291 |
| 576 | 20240307 | 091000 | 196905350 | 29800 | 29900 | 29900 | 29750 | 1321 |
| 577 | 20240307 | 090900 | 157592700 | 29750 | 29800 | 29800 | 29750 | 432 |
| 578 | 20240307 | 090800 | 144719550 | 29900 | 29800 | 29900 | 29800 | 100 |
| 579 | 20240307 | 090700 | 141735350 | 29800 | 29850 | 29900 | 29800 | 692 |
| 580 | 20240307 | 090600 | 121113500 | 29800 | 29900 | 29900 | 29800 | 15 |
| 581 | 20240307 | 090500 | 120666400 | 29800 | 29800 | 29900 | 29800 | 401 |
| 582 | 20240307 | 090400 | 108704000 | 29900 | 29850 | 29900 | 29800 | 1149 |
| 583 | 20240307 | 090300 | 74406050 | 29850 | 29850 | 29900 | 29850 | 68 |
| 584 | 20240307 | 090200 | 72375500 | 29850 | 29850 | 29900 | 29850 | 145 |
| 585 | 20240307 | 090100 | 68044550 | 29850 | 29950 | 29950 | 29800 | 1184 |
| 586 | 20240307 | 090000 | 32681650 | 30000 | 29950 | 30000 | 29950 | 1091 |