31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 2070 |
| 3 | 20240308 | 184200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240308 | 184100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240308 | 184000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240308 | 183900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240308 | 183800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240308 | 183700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240308 | 183600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240308 | 183500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240308 | 183400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240308 | 183300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240308 | 183200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240308 | 183100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240308 | 183000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240308 | 182900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240308 | 182800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240308 | 182700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240308 | 182600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240308 | 182500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240308 | 182400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240308 | 182300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240308 | 182200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240308 | 182100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240308 | 182000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240308 | 181900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240308 | 181800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240308 | 181700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240308 | 181600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240308 | 181500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240308 | 181400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240308 | 181300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 2070 |
| 33 | 20240308 | 181200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240308 | 181100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240308 | 181000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240308 | 180900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240308 | 180800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240308 | 180700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240308 | 180600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240308 | 180500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240308 | 180400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240308 | 180300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240308 | 180200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240308 | 180100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240308 | 180000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240308 | 175900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240308 | 175800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240308 | 175700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240308 | 175600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240308 | 175500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240308 | 175400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240308 | 175300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240308 | 175200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240308 | 175100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240308 | 175000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240308 | 174900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240308 | 174800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240308 | 174700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240308 | 174600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240308 | 174500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240308 | 174400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240308 | 174300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 2070 |
| 63 | 20240308 | 174200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240308 | 174100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240308 | 174000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240308 | 173900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240308 | 173800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240308 | 173700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240308 | 173600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240308 | 173500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240308 | 173400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240308 | 173300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240308 | 173200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240308 | 173100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240308 | 173000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240308 | 172900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240308 | 172800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240308 | 172700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240308 | 172600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240308 | 172500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240308 | 172400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240308 | 172300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240308 | 172200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240308 | 172100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240308 | 172000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240308 | 171900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240308 | 171800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240308 | 171700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240308 | 171600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240308 | 171500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240308 | 171400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240308 | 171300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 2070 |
| 93 | 20240308 | 171200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240308 | 171100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240308 | 171000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240308 | 170900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240308 | 170800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240308 | 170700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240308 | 170600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240308 | 170500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240308 | 170400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240308 | 170300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240308 | 170200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240308 | 170100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240308 | 170000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240308 | 165900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240308 | 165800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240308 | 165700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240308 | 165600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240308 | 165500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240308 | 165400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240308 | 165300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240308 | 165200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240308 | 165100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240308 | 165000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240308 | 164900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240308 | 164800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240308 | 164700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240308 | 164600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240308 | 164500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240308 | 164400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240308 | 164300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 2070 |
| 123 | 20240308 | 164200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240308 | 164100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240308 | 164000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240308 | 163900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240308 | 163800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240308 | 163700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240308 | 163600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240308 | 163500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240308 | 163400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240308 | 163300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240308 | 163200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240308 | 163100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240308 | 163000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240308 | 162900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240308 | 162800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240308 | 162700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240308 | 162600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240308 | 162500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240308 | 162400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240308 | 162300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240308 | 162200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240308 | 162100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240308 | 162000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240308 | 161900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240308 | 161800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240308 | 161700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240308 | 161600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240308 | 161500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240308 | 161400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240308 | 161300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 2070 |
| 153 | 20240308 | 161200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240308 | 161100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240308 | 161000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240308 | 160900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240308 | 160800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240308 | 160700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240308 | 160600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240308 | 160500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240308 | 160400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240308 | 160300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240308 | 160200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240308 | 160100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240308 | 160000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240308 | 155900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240308 | 155800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240308 | 155700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240308 | 155600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240308 | 155500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240308 | 155400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240308 | 155300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240308 | 155200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240308 | 155100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240308 | 155000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240308 | 154900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240308 | 154800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240308 | 154700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240308 | 154600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240308 | 154500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240308 | 154400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240308 | 154300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 2070 |
| 183 | 20240308 | 154200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240308 | 154100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240308 | 154000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240308 | 153900 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240308 | 153800 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240308 | 153700 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240308 | 153600 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240308 | 153500 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240308 | 153400 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240308 | 153300 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240308 | 153200 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240308 | 153100 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240308 | 153000 | 3305322900 | 29850 | 29850 | 29850 | 29850 | 2070 |
| 196 | 20240308 | 152900 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20240308 | 152800 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20240308 | 152700 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20240308 | 152600 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20240308 | 152500 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20240308 | 152400 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20240308 | 152300 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20240308 | 152200 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20240308 | 152100 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20240308 | 152000 | 3243533400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20240308 | 151900 | 3243533400 | 29850 | 29900 | 29950 | 29850 | 672 |
| 207 | 20240308 | 151800 | 3223447900 | 29900 | 29800 | 29900 | 29800 | 1504 |
| 208 | 20240308 | 151700 | 3178539000 | 29850 | 29800 | 29850 | 29800 | 125 |
| 209 | 20240308 | 151600 | 3174810150 | 29850 | 29850 | 29850 | 29800 | 356 |
| 210 | 20240308 | 151500 | 3164194350 | 29850 | 29800 | 29850 | 29800 | 55 |
| 211 | 20240308 | 151400 | 3162552900 | 29800 | 29850 | 29850 | 29800 | 296 |
| 212 | 20240308 | 151300 | 3153719900 | 29850 | 29800 | 29850 | 29800 | 202 |
| 213 | 20240308 | 151200 | 3147697750 | 29800 | 29850 | 29850 | 29800 | 22 |
| 214 | 20240308 | 151100 | 3147041350 | 29850 | 29800 | 29850 | 29800 | 193 |
| 215 | 20240308 | 151000 | 3141280600 | 29850 | 29800 | 29850 | 29800 | 141 |
| 216 | 20240308 | 150900 | 3137078000 | 29850 | 29800 | 29850 | 29800 | 419 |
| 217 | 20240308 | 150800 | 3124588750 | 29800 | 29850 | 29850 | 29800 | 98 |
| 218 | 20240308 | 150700 | 3121663900 | 29850 | 29800 | 29850 | 29800 | 223 |
| 219 | 20240308 | 150600 | 3115012750 | 29850 | 29850 | 29850 | 29800 | 21 |
| 220 | 20240308 | 150500 | 3114386200 | 29800 | 29800 | 29850 | 29800 | 42 |
| 221 | 20240308 | 150400 | 3113133950 | 29800 | 29850 | 29850 | 29800 | 227 |
| 222 | 20240308 | 150300 | 3106361750 | 29800 | 29850 | 29850 | 29800 | 91 |
| 223 | 20240308 | 150200 | 3103648450 | 29800 | 29850 | 29850 | 29800 | 170 |
| 224 | 20240308 | 150100 | 3098582100 | 29800 | 29750 | 29850 | 29750 | 451 |
| 225 | 20240308 | 150000 | 3085140350 | 29800 | 29750 | 29850 | 29750 | 99 |
| 226 | 20240308 | 145900 | 3082189900 | 29800 | 29800 | 29850 | 29800 | 1249 |
| 227 | 20240308 | 145800 | 3044964700 | 29850 | 29850 | 29850 | 29800 | 14 |
| 228 | 20240308 | 145700 | 3044547050 | 29800 | 29800 | 29850 | 29800 | 96 |
| 229 | 20240308 | 145600 | 3041685800 | 29800 | 29850 | 29850 | 29800 | 471 |
| 230 | 20240308 | 145500 | 3027645950 | 29850 | 29800 | 29850 | 29800 | 22 |
| 231 | 20240308 | 145400 | 3026989900 | 29800 | 29800 | 29850 | 29800 | 101 |
| 232 | 20240308 | 145300 | 3023976600 | 29850 | 29800 | 29850 | 29800 | 213 |
| 233 | 20240308 | 145200 | 3017618900 | 29850 | 29800 | 29850 | 29800 | 13 |
| 234 | 20240308 | 145100 | 3017231300 | 29850 | 29800 | 29850 | 29800 | 6 |
| 235 | 20240308 | 145000 | 3017052450 | 29800 | 29800 | 29850 | 29800 | 93 |
| 236 | 20240308 | 144900 | 3014280800 | 29800 | 29800 | 29850 | 29800 | 91 |
| 237 | 20240308 | 144800 | 3011564850 | 29800 | 29800 | 29800 | 29800 | 9 |
| 238 | 20240308 | 144700 | 3011296650 | 29800 | 29800 | 29800 | 29800 | 8 |
| 239 | 20240308 | 144600 | 3011058250 | 29800 | 29800 | 29850 | 29800 | 77 |
| 240 | 20240308 | 144500 | 3008762100 | 29800 | 29800 | 29900 | 29800 | 557 |
| 241 | 20240308 | 144400 | 2992132550 | 29850 | 29800 | 29850 | 29800 | 184 |
| 242 | 20240308 | 144300 | 2986645150 | 29800 | 29800 | 29850 | 29800 | 10 |
| 243 | 20240308 | 144200 | 2986347100 | 29800 | 29800 | 29850 | 29750 | 1168 |
| 244 | 20240308 | 144100 | 2951565600 | 29800 | 29750 | 29800 | 29750 | 55 |
| 245 | 20240308 | 144000 | 2949926850 | 29750 | 29800 | 29800 | 29750 | 66 |
| 246 | 20240308 | 143900 | 2947960250 | 29800 | 29800 | 29800 | 29750 | 171 |
| 247 | 20240308 | 143800 | 2942864550 | 29750 | 29750 | 29800 | 29750 | 33 |
| 248 | 20240308 | 143700 | 2941882400 | 29750 | 29750 | 29750 | 29750 | 2 |
| 249 | 20240308 | 143600 | 2941822900 | 29750 | 29750 | 29800 | 29750 | 11 |
| 250 | 20240308 | 143500 | 2941495500 | 29800 | 29800 | 29800 | 29750 | 267 |
| 251 | 20240308 | 143400 | 2933547850 | 29750 | 29800 | 29800 | 29750 | 149 |
| 252 | 20240308 | 143300 | 2929108800 | 29750 | 29750 | 29750 | 29750 | 6 |
| 253 | 20240308 | 143200 | 2928930300 | 29800 | 29750 | 29800 | 29750 | 21 |
| 254 | 20240308 | 143100 | 2928305150 | 29800 | 29800 | 29850 | 29800 | 71 |
| 255 | 20240308 | 143000 | 2926188900 | 29850 | 29800 | 29850 | 29750 | 55 |
| 256 | 20240308 | 142900 | 2924549700 | 29850 | 29800 | 29850 | 29800 | 158 |
| 257 | 20240308 | 142800 | 2919833450 | 29800 | 29750 | 29850 | 29750 | 613 |
| 258 | 20240308 | 142700 | 2901549450 | 29750 | 29900 | 29900 | 29750 | 4065 |
| 259 | 20240308 | 142600 | 2780369900 | 29850 | 29900 | 29900 | 29850 | 125 |
| 260 | 20240308 | 142500 | 2776632500 | 29900 | 29850 | 29900 | 29800 | 301 |
| 261 | 20240308 | 142400 | 2767647650 | 29850 | 29850 | 29850 | 29800 | 63 |
| 262 | 20240308 | 142300 | 2765767200 | 29850 | 29850 | 29850 | 29800 | 303 |
| 263 | 20240308 | 142200 | 2756723950 | 29800 | 29800 | 29850 | 29800 | 103 |
| 264 | 20240308 | 142100 | 2753654500 | 29850 | 29800 | 29850 | 29800 | 193 |
| 265 | 20240308 | 142000 | 2747893600 | 29800 | 29850 | 29850 | 29800 | 151 |
| 266 | 20240308 | 141900 | 2743386400 | 29850 | 29800 | 29850 | 29800 | 32 |
| 267 | 20240308 | 141800 | 2742432400 | 29850 | 29850 | 29900 | 29800 | 470 |
| 268 | 20240308 | 141700 | 2728398950 | 29850 | 29850 | 29850 | 29800 | 233 |
| 269 | 20240308 | 141600 | 2721443950 | 29850 | 29850 | 29850 | 29800 | 60 |
| 270 | 20240308 | 141500 | 2719653150 | 29850 | 29850 | 29900 | 29800 | 252 |
| 271 | 20240308 | 141400 | 2712122550 | 29850 | 29850 | 29900 | 29850 | 295 |
| 272 | 20240308 | 141300 | 2703309150 | 29800 | 29850 | 29850 | 29800 | 3 |
| 273 | 20240308 | 141200 | 2703219700 | 29850 | 29800 | 29900 | 29800 | 345 |
| 274 | 20240308 | 141100 | 2692920100 | 29850 | 29850 | 29900 | 29800 | 816 |
| 275 | 20240308 | 141000 | 2668555550 | 29850 | 29850 | 29850 | 29800 | 116 |
| 276 | 20240308 | 140900 | 2665098150 | 29850 | 29850 | 29850 | 29800 | 351 |
| 277 | 20240308 | 140800 | 2654622100 | 29850 | 29850 | 29850 | 29800 | 71 |
| 278 | 20240308 | 140700 | 2652503950 | 29850 | 29800 | 29850 | 29800 | 153 |
| 279 | 20240308 | 140600 | 2647937200 | 29800 | 29800 | 29850 | 29800 | 191 |
| 280 | 20240308 | 140500 | 2642236100 | 29850 | 29800 | 29850 | 29800 | 4 |
| 281 | 20240308 | 140400 | 2642116850 | 29850 | 29800 | 29850 | 29800 | 218 |
| 282 | 20240308 | 140300 | 2635610700 | 29850 | 29850 | 29900 | 29850 | 219 |
| 283 | 20240308 | 140200 | 2629071000 | 29850 | 29850 | 29850 | 29800 | 140 |
| 284 | 20240308 | 140100 | 2624892250 | 29850 | 29800 | 29850 | 29800 | 200 |
| 285 | 20240308 | 140000 | 2618922550 | 29850 | 29850 | 29850 | 29800 | 326 |
| 286 | 20240308 | 135900 | 2609192550 | 29850 | 29800 | 29850 | 29800 | 136 |
| 287 | 20240308 | 135800 | 2605136800 | 29850 | 29800 | 29850 | 29800 | 153 |
| 288 | 20240308 | 135700 | 2600570050 | 29850 | 29850 | 29850 | 29850 | 229 |
| 289 | 20240308 | 135600 | 2593734400 | 29850 | 29800 | 29850 | 29800 | 293 |
| 290 | 20240308 | 135500 | 2584993150 | 29850 | 29850 | 29850 | 29800 | 243 |
| 291 | 20240308 | 135400 | 2577744650 | 29850 | 29850 | 29850 | 29800 | 194 |
| 292 | 20240308 | 135300 | 2571954100 | 29850 | 29800 | 29850 | 29800 | 29 |
| 293 | 20240308 | 135200 | 2571089500 | 29800 | 29750 | 29850 | 29750 | 338 |
| 294 | 20240308 | 135100 | 2561008050 | 29800 | 29800 | 29800 | 29800 | 12 |
| 295 | 20240308 | 135000 | 2560650450 | 29850 | 29750 | 29850 | 29750 | 1610 |
| 296 | 20240308 | 134900 | 2512725550 | 29800 | 29750 | 29800 | 29750 | 186 |
| 297 | 20240308 | 134800 | 2507183900 | 29800 | 29800 | 29800 | 29750 | 51 |
| 298 | 20240308 | 134700 | 2505664200 | 29800 | 29750 | 29800 | 29750 | 54 |
| 299 | 20240308 | 134600 | 2504057150 | 29800 | 29750 | 29800 | 29750 | 322 |
| 300 | 20240308 | 134500 | 2494466900 | 29800 | 29800 | 29800 | 29750 | 36 |
| 301 | 20240308 | 134400 | 2493395250 | 29750 | 29800 | 29800 | 29750 | 212 |
| 302 | 20240308 | 134300 | 2487079650 | 29800 | 29800 | 29800 | 29750 | 155 |
| 303 | 20240308 | 134200 | 2482460800 | 29800 | 29750 | 29800 | 29750 | 177 |
| 304 | 20240308 | 134100 | 2477192750 | 29800 | 29800 | 29800 | 29700 | 866 |
| 305 | 20240308 | 134000 | 2451416250 | 29850 | 29800 | 29850 | 29750 | 185 |
| 306 | 20240308 | 133900 | 2445901450 | 29800 | 29750 | 29800 | 29750 | 36 |
| 307 | 20240308 | 133800 | 2444828700 | 29750 | 29800 | 29800 | 29750 | 203 |
| 308 | 20240308 | 133700 | 2438779500 | 29800 | 29800 | 29800 | 29750 | 64 |
| 309 | 20240308 | 133600 | 2436873450 | 29800 | 29800 | 29800 | 29750 | 638 |
| 310 | 20240308 | 133500 | 2417864600 | 29850 | 29800 | 29850 | 29800 | 308 |
| 311 | 20240308 | 133400 | 2408671400 | 29850 | 29850 | 29850 | 29800 | 67 |
| 312 | 20240308 | 133300 | 2406672650 | 29850 | 29850 | 29850 | 29800 | 319 |
| 313 | 20240308 | 133200 | 2397156800 | 29800 | 29850 | 29850 | 29800 | 196 |
| 314 | 20240308 | 133100 | 2391306500 | 29850 | 29850 | 29850 | 29800 | 19 |
| 315 | 20240308 | 133000 | 2390739900 | 29850 | 29850 | 29850 | 29800 | 242 |
| 316 | 20240308 | 132900 | 2383517350 | 29800 | 29850 | 29850 | 29800 | 250 |
| 317 | 20240308 | 132800 | 2376058000 | 29850 | 29850 | 29850 | 29800 | 5 |
| 318 | 20240308 | 132700 | 2375908850 | 29800 | 29750 | 29850 | 29750 | 230 |
| 319 | 20240308 | 132600 | 2369054600 | 29800 | 29850 | 29850 | 29750 | 295 |
| 320 | 20240308 | 132500 | 2360253550 | 29850 | 29800 | 29850 | 29800 | 54 |
| 321 | 20240308 | 132400 | 2358642800 | 29850 | 29850 | 29900 | 29800 | 437 |
| 322 | 20240308 | 132300 | 2345596600 | 29900 | 29850 | 29900 | 29850 | 140 |
| 323 | 20240308 | 132200 | 2341416000 | 29850 | 29850 | 29900 | 29800 | 92 |
| 324 | 20240308 | 132100 | 2338669100 | 29900 | 29800 | 29900 | 29800 | 1179 |
| 325 | 20240308 | 132000 | 2303463050 | 29800 | 29850 | 29850 | 29800 | 136 |
| 326 | 20240308 | 131900 | 2299405200 | 29850 | 29800 | 29850 | 29750 | 721 |
| 327 | 20240308 | 131800 | 2277911800 | 29800 | 29800 | 29800 | 29750 | 211 |
| 328 | 20240308 | 131700 | 2271625200 | 29800 | 29800 | 29800 | 29750 | 106 |
| 329 | 20240308 | 131600 | 2268468350 | 29800 | 29800 | 29800 | 29750 | 241 |
| 330 | 20240308 | 131500 | 2261286700 | 29800 | 29750 | 29800 | 29750 | 384 |
| 331 | 20240308 | 131400 | 2249846400 | 29800 | 29750 | 29800 | 29750 | 6 |
| 332 | 20240308 | 131300 | 2249667700 | 29800 | 29750 | 29800 | 29750 | 287 |
| 333 | 20240308 | 131200 | 2241118800 | 29750 | 29750 | 29800 | 29750 | 143 |
| 334 | 20240308 | 131100 | 2236862950 | 29800 | 29750 | 29800 | 29750 | 72 |
| 335 | 20240308 | 131000 | 2234720200 | 29800 | 29800 | 29800 | 29750 | 468 |
| 336 | 20240308 | 130900 | 2220793300 | 29750 | 29750 | 29800 | 29750 | 98 |
| 337 | 20240308 | 130800 | 2217876850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 338 | 20240308 | 130700 | 2217876850 | 29750 | 29800 | 29800 | 29750 | 120 |
| 339 | 20240308 | 130600 | 2214303800 | 29800 | 29800 | 29800 | 29800 | 5 |
| 340 | 20240308 | 130500 | 2214154800 | 29800 | 29750 | 29800 | 29750 | 97 |
| 341 | 20240308 | 130400 | 2211266150 | 29800 | 29800 | 29800 | 29800 | 43 |
| 342 | 20240308 | 130300 | 2209984750 | 29800 | 29750 | 29800 | 29750 | 77 |
| 343 | 20240308 | 130200 | 2207693200 | 29800 | 29800 | 29800 | 29800 | 125 |
| 344 | 20240308 | 130100 | 2203968200 | 29800 | 29750 | 29800 | 29750 | 47 |
| 345 | 20240308 | 130000 | 2202567850 | 29800 | 29800 | 29800 | 29750 | 64 |
| 346 | 20240308 | 125900 | 2200661200 | 29800 | 29800 | 29800 | 29750 | 111 |
| 347 | 20240308 | 125800 | 2197356900 | 29800 | 29750 | 29800 | 29750 | 95 |
| 348 | 20240308 | 125700 | 2194528700 | 29800 | 29750 | 29800 | 29750 | 38 |
| 349 | 20240308 | 125600 | 2193397800 | 29800 | 29750 | 29800 | 29750 | 144 |
| 350 | 20240308 | 125500 | 2189110550 | 29800 | 29800 | 29800 | 29800 | 0 |
| 351 | 20240308 | 125400 | 2189110550 | 29800 | 29800 | 29800 | 29700 | 195 |
| 352 | 20240308 | 125300 | 2183299750 | 29800 | 29800 | 29800 | 29800 | 40 |
| 353 | 20240308 | 125200 | 2182107750 | 29800 | 29750 | 29800 | 29700 | 121 |
| 354 | 20240308 | 125100 | 2178507850 | 29800 | 29800 | 29800 | 29800 | 3 |
| 355 | 20240308 | 125000 | 2178418450 | 29800 | 29750 | 29800 | 29750 | 1002 |
| 356 | 20240308 | 124900 | 2148601550 | 29750 | 29750 | 29750 | 29700 | 26 |
| 357 | 20240308 | 124800 | 2147828150 | 29750 | 29750 | 29750 | 29700 | 98 |
| 358 | 20240308 | 124700 | 2144915950 | 29750 | 29750 | 29750 | 29700 | 174 |
| 359 | 20240308 | 124600 | 2139739600 | 29750 | 29700 | 29750 | 29700 | 294 |
| 360 | 20240308 | 124500 | 2130999950 | 29750 | 29750 | 29750 | 29700 | 154 |
| 361 | 20240308 | 124400 | 2126419300 | 29750 | 29700 | 29750 | 29700 | 58 |
| 362 | 20240308 | 124300 | 2124694800 | 29700 | 29750 | 29750 | 29700 | 5 |
| 363 | 20240308 | 124200 | 2124546150 | 29750 | 29750 | 29750 | 29750 | 8 |
| 364 | 20240308 | 124100 | 2124308150 | 29750 | 29750 | 29750 | 29700 | 37 |
| 365 | 20240308 | 124000 | 2123207550 | 29750 | 29700 | 29750 | 29700 | 113 |
| 366 | 20240308 | 123900 | 2119848650 | 29750 | 29750 | 29750 | 29750 | 4 |
| 367 | 20240308 | 123800 | 2119729650 | 29750 | 29750 | 29750 | 29700 | 66 |
| 368 | 20240308 | 123700 | 2117768150 | 29750 | 29750 | 29800 | 29750 | 540 |
| 369 | 20240308 | 123600 | 2101702900 | 29800 | 29750 | 29800 | 29750 | 53 |
| 370 | 20240308 | 123500 | 2100125450 | 29750 | 29750 | 29750 | 29750 | 1 |
| 371 | 20240308 | 123400 | 2100095700 | 29800 | 29750 | 29800 | 29750 | 1440 |
| 372 | 20240308 | 123300 | 2057187950 | 29800 | 29750 | 29800 | 29750 | 80 |
| 373 | 20240308 | 123200 | 2054806950 | 29800 | 29750 | 29800 | 29750 | 62 |
| 374 | 20240308 | 123100 | 2052961350 | 29800 | 29750 | 29800 | 29750 | 84 |
| 375 | 20240308 | 123000 | 2050461650 | 29800 | 29750 | 29800 | 29750 | 203 |
| 376 | 20240308 | 122900 | 2044421700 | 29750 | 29750 | 29750 | 29750 | 94 |
| 377 | 20240308 | 122800 | 2041625200 | 29800 | 29800 | 29800 | 29750 | 129 |
| 378 | 20240308 | 122700 | 2037782850 | 29800 | 29800 | 29800 | 29750 | 1130 |
| 379 | 20240308 | 122600 | 2004147450 | 29800 | 29800 | 29800 | 29750 | 93 |
| 380 | 20240308 | 122500 | 2001377950 | 29800 | 29750 | 29800 | 29750 | 29 |
| 381 | 20240308 | 122400 | 2000514850 | 29800 | 29800 | 29800 | 29750 | 48 |
| 382 | 20240308 | 122300 | 1999086300 | 29800 | 29800 | 29800 | 29750 | 50 |
| 383 | 20240308 | 122200 | 1997596450 | 29800 | 29800 | 29800 | 29750 | 207 |
| 384 | 20240308 | 122100 | 1991429700 | 29800 | 29750 | 29800 | 29750 | 102 |
| 385 | 20240308 | 122000 | 1988393750 | 29750 | 29800 | 29800 | 29750 | 41 |
| 386 | 20240308 | 121900 | 1987172050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 387 | 20240308 | 121800 | 1987172050 | 29800 | 29750 | 29800 | 29750 | 75 |
| 388 | 20240308 | 121700 | 1984940050 | 29800 | 29800 | 29800 | 29800 | 2 |
| 389 | 20240308 | 121600 | 1984880450 | 29800 | 29750 | 29800 | 29750 | 170 |
| 390 | 20240308 | 121500 | 1979817650 | 29800 | 29750 | 29800 | 29750 | 169 |
| 391 | 20240308 | 121400 | 1974787950 | 29800 | 29800 | 29800 | 29750 | 83 |
| 392 | 20240308 | 121300 | 1972317600 | 29850 | 29800 | 29850 | 29800 | 30 |
| 393 | 20240308 | 121200 | 1971423200 | 29850 | 29750 | 29850 | 29750 | 20 |
| 394 | 20240308 | 121100 | 1970826500 | 29850 | 29750 | 29850 | 29750 | 1921 |
| 395 | 20240308 | 121000 | 1913622300 | 29750 | 29800 | 29800 | 29700 | 181 |
| 396 | 20240308 | 120900 | 1908238150 | 29750 | 29750 | 29800 | 29750 | 34 |
| 397 | 20240308 | 120800 | 1907226050 | 29800 | 29800 | 29800 | 29750 | 150 |
| 398 | 20240308 | 120700 | 1902761550 | 29800 | 29750 | 29800 | 29700 | 92 |
| 399 | 20240308 | 120600 | 1900023850 | 29750 | 29750 | 29750 | 29700 | 212 |
| 400 | 20240308 | 120500 | 1893717850 | 29750 | 29750 | 29800 | 29750 | 96 |
| 401 | 20240308 | 120400 | 1890860900 | 29800 | 29750 | 29800 | 29750 | 24 |
| 402 | 20240308 | 120300 | 1890146700 | 29800 | 29750 | 29800 | 29750 | 25 |
| 403 | 20240308 | 120200 | 1889401800 | 29800 | 29800 | 29800 | 29700 | 89 |
| 404 | 20240308 | 120100 | 1886752650 | 29750 | 29750 | 29800 | 29750 | 194 |
| 405 | 20240308 | 120000 | 1880980450 | 29750 | 29800 | 29800 | 29750 | 55 |
| 406 | 20240308 | 115900 | 1879343500 | 29850 | 29800 | 29850 | 29750 | 368 |
| 407 | 20240308 | 115800 | 1868376150 | 29850 | 29700 | 29850 | 29700 | 2277 |
| 408 | 20240308 | 115700 | 1800587250 | 29750 | 29700 | 29750 | 29700 | 84 |
| 409 | 20240308 | 115600 | 1798089850 | 29750 | 29700 | 29750 | 29700 | 58 |
| 410 | 20240308 | 115500 | 1796366350 | 29750 | 29700 | 29750 | 29700 | 90 |
| 411 | 20240308 | 115400 | 1793689900 | 29750 | 29750 | 29750 | 29700 | 144 |
| 412 | 20240308 | 115300 | 1789409750 | 29750 | 29750 | 29750 | 29750 | 5 |
| 413 | 20240308 | 115200 | 1789261000 | 29800 | 29700 | 29800 | 29700 | 95 |
| 414 | 20240308 | 115100 | 1786437600 | 29800 | 29700 | 29800 | 29700 | 30 |
| 415 | 20240308 | 115000 | 1785545600 | 29800 | 29750 | 29800 | 29750 | 513 |
| 416 | 20240308 | 114900 | 1770279150 | 29750 | 29750 | 29750 | 29750 | 3 |
| 417 | 20240308 | 114800 | 1770189900 | 29800 | 29800 | 29800 | 29800 | 5 |
| 418 | 20240308 | 114700 | 1770040900 | 29800 | 29800 | 29800 | 29700 | 434 |
| 419 | 20240308 | 114600 | 1757139500 | 29800 | 29750 | 29800 | 29750 | 238 |
| 420 | 20240308 | 114500 | 1750052550 | 29750 | 29750 | 29800 | 29750 | 133 |
| 421 | 20240308 | 114400 | 1746095250 | 29800 | 29750 | 29800 | 29750 | 1142 |
| 422 | 20240308 | 114300 | 1712117350 | 29750 | 29750 | 29750 | 29750 | 23 |
| 423 | 20240308 | 114200 | 1711433100 | 29800 | 29800 | 29800 | 29750 | 205 |
| 424 | 20240308 | 114100 | 1705328250 | 29800 | 29800 | 29800 | 29800 | 103 |
| 425 | 20240308 | 114000 | 1702258850 | 29800 | 29750 | 29800 | 29750 | 353 |
| 426 | 20240308 | 113900 | 1691745850 | 29850 | 29800 | 29850 | 29800 | 364 |
| 427 | 20240308 | 113800 | 1680897900 | 29800 | 29800 | 29800 | 29750 | 116 |
| 428 | 20240308 | 113700 | 1677443700 | 29800 | 29800 | 29800 | 29800 | 2 |
| 429 | 20240308 | 113600 | 1677384100 | 29800 | 29800 | 29800 | 29750 | 149 |
| 430 | 20240308 | 113500 | 1672948800 | 29800 | 29800 | 29800 | 29800 | 20 |
| 431 | 20240308 | 113400 | 1672352800 | 29850 | 29850 | 29850 | 29750 | 99 |
| 432 | 20240308 | 113300 | 1669401550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 433 | 20240308 | 113200 | 1669401550 | 29850 | 29800 | 29850 | 29800 | 145 |
| 434 | 20240308 | 113100 | 1665079050 | 29850 | 29850 | 29850 | 29850 | 43 |
| 435 | 20240308 | 113000 | 1663795500 | 29850 | 29850 | 29850 | 29850 | 42 |
| 436 | 20240308 | 112900 | 1662541800 | 29850 | 29850 | 29850 | 29800 | 1310 |
| 437 | 20240308 | 112800 | 1623493300 | 29800 | 29800 | 29850 | 29800 | 27 |
| 438 | 20240308 | 112700 | 1622688650 | 29850 | 29800 | 29850 | 29800 | 89 |
| 439 | 20240308 | 112600 | 1620032100 | 29850 | 29800 | 29850 | 29800 | 88 |
| 440 | 20240308 | 112500 | 1617409000 | 29800 | 29900 | 29900 | 29800 | 196 |
| 441 | 20240308 | 112400 | 1611559950 | 29850 | 29800 | 29850 | 29750 | 3416 |
| 442 | 20240308 | 112300 | 1509777350 | 29800 | 29850 | 29850 | 29800 | 3 |
| 443 | 20240308 | 112200 | 1509687900 | 29850 | 29850 | 29850 | 29850 | 3 |
| 444 | 20240308 | 112100 | 1509598350 | 29800 | 29850 | 29850 | 29800 | 37 |
| 445 | 20240308 | 112000 | 1508493950 | 29800 | 29900 | 29900 | 29800 | 23 |
| 446 | 20240308 | 111900 | 1507808450 | 29900 | 29850 | 29900 | 29850 | 62 |
| 447 | 20240308 | 111800 | 1505957700 | 29850 | 29850 | 29900 | 29850 | 135 |
| 448 | 20240308 | 111700 | 1501926100 | 29900 | 29750 | 29900 | 29750 | 575 |
| 449 | 20240308 | 111600 | 1484808000 | 29850 | 29750 | 29850 | 29750 | 1556 |
| 450 | 20240308 | 111500 | 1438495650 | 29850 | 29850 | 29850 | 29800 | 643 |
| 451 | 20240308 | 111400 | 1419330150 | 29800 | 29850 | 29850 | 29800 | 62 |
| 452 | 20240308 | 111300 | 1417479650 | 29900 | 29800 | 29900 | 29800 | 21 |
| 453 | 20240308 | 111200 | 1416853750 | 29900 | 29900 | 29900 | 29900 | 10 |
| 454 | 20240308 | 111100 | 1416554750 | 29900 | 29900 | 29900 | 29900 | 37 |
| 455 | 20240308 | 111000 | 1415448450 | 29900 | 29900 | 29900 | 29850 | 911 |
| 456 | 20240308 | 110900 | 1388249550 | 29900 | 29900 | 29900 | 29850 | 178 |
| 457 | 20240308 | 110800 | 1382928350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 458 | 20240308 | 110700 | 1382928350 | 29900 | 29850 | 29900 | 29850 | 142 |
| 459 | 20240308 | 110600 | 1378682600 | 29900 | 29850 | 29900 | 29850 | 62 |
| 460 | 20240308 | 110500 | 1376830700 | 29850 | 29850 | 29850 | 29850 | 20 |
| 461 | 20240308 | 110400 | 1376233700 | 29900 | 29900 | 29950 | 29900 | 273 |
| 462 | 20240308 | 110300 | 1368068750 | 29900 | 29900 | 29950 | 29900 | 767 |
| 463 | 20240308 | 110200 | 1345126400 | 29900 | 29850 | 29900 | 29850 | 519 |
| 464 | 20240308 | 110100 | 1329631900 | 29850 | 29900 | 29900 | 29850 | 21 |
| 465 | 20240308 | 110000 | 1329005000 | 29900 | 29850 | 29900 | 29850 | 62 |
| 466 | 20240308 | 105900 | 1327153250 | 29850 | 29850 | 29850 | 29850 | 19 |
| 467 | 20240308 | 105800 | 1326586100 | 29900 | 29950 | 29950 | 29850 | 126 |
| 468 | 20240308 | 105700 | 1322817800 | 29900 | 29800 | 29950 | 29800 | 1442 |
| 469 | 20240308 | 105600 | 1279747150 | 29800 | 29750 | 29800 | 29750 | 36 |
| 470 | 20240308 | 105500 | 1278675900 | 29800 | 29750 | 29800 | 29750 | 173 |
| 471 | 20240308 | 105400 | 1273527450 | 29750 | 29800 | 29800 | 29750 | 204 |
| 472 | 20240308 | 105300 | 1267452400 | 29750 | 29750 | 29800 | 29750 | 203 |
| 473 | 20240308 | 105200 | 1261411900 | 29800 | 29800 | 29800 | 29800 | 2 |
| 474 | 20240308 | 105100 | 1261352300 | 29800 | 29800 | 29800 | 29800 | 10 |
| 475 | 20240308 | 105000 | 1261054300 | 29800 | 29800 | 29800 | 29700 | 103 |
| 476 | 20240308 | 104900 | 1257989600 | 29800 | 29800 | 29800 | 29700 | 1386 |
| 477 | 20240308 | 104800 | 1216776700 | 29800 | 29850 | 29850 | 29800 | 148 |
| 478 | 20240308 | 104700 | 1212360550 | 29850 | 29850 | 29850 | 29850 | 84 |
| 479 | 20240308 | 104600 | 1209853150 | 29850 | 29850 | 29850 | 29750 | 29 |
| 480 | 20240308 | 104500 | 1208989500 | 29850 | 29750 | 29850 | 29750 | 509 |
| 481 | 20240308 | 104400 | 1193842850 | 29750 | 29750 | 29750 | 29750 | 2 |
| 482 | 20240308 | 104300 | 1193783350 | 29700 | 29700 | 29700 | 29700 | 58 |
| 483 | 20240308 | 104200 | 1192060750 | 29700 | 29750 | 29750 | 29700 | 25 |
| 484 | 20240308 | 104100 | 1191318100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 485 | 20240308 | 104000 | 1191318100 | 29750 | 29700 | 29750 | 29700 | 5 |
| 486 | 20240308 | 103900 | 1191169450 | 29750 | 29800 | 29800 | 29750 | 352 |
| 487 | 20240308 | 103800 | 1180690500 | 29800 | 29700 | 29850 | 29700 | 346 |
| 488 | 20240308 | 103700 | 1170393500 | 29700 | 29650 | 29700 | 29650 | 286 |
| 489 | 20240308 | 103600 | 1161910550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 490 | 20240308 | 103500 | 1161910550 | 29700 | 29750 | 29750 | 29700 | 663 |
| 491 | 20240308 | 103400 | 1142219400 | 29750 | 29700 | 29750 | 29700 | 1101 |
| 492 | 20240308 | 103300 | 1109515550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 493 | 20240308 | 103200 | 1109515550 | 29750 | 29750 | 29750 | 29750 | 151 |
| 494 | 20240308 | 103100 | 1105023300 | 29700 | 29700 | 29700 | 29700 | 58 |
| 495 | 20240308 | 103000 | 1103300700 | 29750 | 29750 | 29750 | 29750 | 79 |
| 496 | 20240308 | 102900 | 1100950450 | 29750 | 29750 | 29750 | 29750 | 1 |
| 497 | 20240308 | 102800 | 1100920700 | 29750 | 29700 | 29750 | 29700 | 100 |
| 498 | 20240308 | 102700 | 1097945800 | 29700 | 29700 | 29750 | 29700 | 435 |
| 499 | 20240308 | 102600 | 1085017900 | 29750 | 29700 | 29750 | 29700 | 10 |
| 500 | 20240308 | 102500 | 1084720450 | 29700 | 29700 | 29700 | 29700 | 37 |
| 501 | 20240308 | 102400 | 1083621550 | 29700 | 29700 | 29700 | 29700 | 348 |
| 502 | 20240308 | 102300 | 1073285950 | 29700 | 29700 | 29750 | 29700 | 225 |
| 503 | 20240308 | 102200 | 1066599400 | 29700 | 29700 | 29700 | 29700 | 57 |
| 504 | 20240308 | 102100 | 1064906500 | 29750 | 29750 | 29750 | 29750 | 400 |
| 505 | 20240308 | 102000 | 1053006500 | 29650 | 29700 | 29700 | 29650 | 323 |
| 506 | 20240308 | 101900 | 1043413500 | 29700 | 29750 | 29750 | 29700 | 99 |
| 507 | 20240308 | 101800 | 1040472500 | 29750 | 29750 | 29750 | 29750 | 103 |
| 508 | 20240308 | 101700 | 1037408250 | 29650 | 29700 | 29750 | 29650 | 314 |
| 509 | 20240308 | 101600 | 1028082100 | 29700 | 29700 | 29750 | 29700 | 654 |
| 510 | 20240308 | 101500 | 1008656850 | 29750 | 29700 | 29750 | 29700 | 82 |
| 511 | 20240308 | 101400 | 1006221200 | 29700 | 29700 | 29700 | 29700 | 115 |
| 512 | 20240308 | 101300 | 1002805700 | 29700 | 29700 | 29700 | 29700 | 27 |
| 513 | 20240308 | 101200 | 1002003800 | 29700 | 29700 | 29750 | 29650 | 266 |
| 514 | 20240308 | 101100 | 994102900 | 29750 | 29750 | 29750 | 29750 | 11 |
| 515 | 20240308 | 101000 | 993775650 | 29750 | 29700 | 29750 | 29700 | 131 |
| 516 | 20240308 | 100900 | 989883850 | 29750 | 29700 | 29750 | 29650 | 358 |
| 517 | 20240308 | 100800 | 979251050 | 29700 | 29700 | 29700 | 29650 | 144 |
| 518 | 20240308 | 100700 | 974975250 | 29700 | 29650 | 29700 | 29650 | 100 |
| 519 | 20240308 | 100600 | 972009700 | 29700 | 29650 | 29700 | 29650 | 189 |
| 520 | 20240308 | 100500 | 966403800 | 29650 | 29650 | 29700 | 29650 | 285 |
| 521 | 20240308 | 100400 | 957951500 | 29650 | 29650 | 29700 | 29650 | 470 |
| 522 | 20240308 | 100300 | 944011750 | 29650 | 29700 | 29700 | 29650 | 42 |
| 523 | 20240308 | 100200 | 942766250 | 29700 | 29700 | 29700 | 29700 | 7 |
| 524 | 20240308 | 100100 | 942558350 | 29700 | 29700 | 29700 | 29650 | 728 |
| 525 | 20240308 | 100000 | 920969500 | 29700 | 29700 | 29750 | 29700 | 200 |
| 526 | 20240308 | 095900 | 915029400 | 29700 | 29750 | 29750 | 29700 | 544 |
| 527 | 20240308 | 095800 | 898870400 | 29750 | 29750 | 29850 | 29750 | 910 |
| 528 | 20240308 | 095700 | 871790600 | 29850 | 29750 | 29850 | 29750 | 59 |
| 529 | 20240308 | 095600 | 870031450 | 29850 | 29800 | 29850 | 29800 | 67 |
| 530 | 20240308 | 095500 | 868033000 | 29850 | 29800 | 29850 | 29800 | 731 |
| 531 | 20240308 | 095400 | 846248350 | 29800 | 29800 | 29800 | 29800 | 31 |
| 532 | 20240308 | 095300 | 845324550 | 29850 | 29850 | 29850 | 29800 | 110 |
| 533 | 20240308 | 095200 | 842043950 | 29850 | 29850 | 29850 | 29850 | 257 |
| 534 | 20240308 | 095100 | 834372500 | 29850 | 29850 | 29850 | 29850 | 256 |
| 535 | 20240308 | 095000 | 826730900 | 29850 | 29850 | 29850 | 29850 | 102 |
| 536 | 20240308 | 094900 | 823686200 | 29850 | 29850 | 29850 | 29850 | 203 |
| 537 | 20240308 | 094800 | 817626650 | 29850 | 29850 | 29850 | 29850 | 195 |
| 538 | 20240308 | 094700 | 811805900 | 29850 | 29900 | 29900 | 29850 | 112 |
| 539 | 20240308 | 094600 | 808461800 | 29850 | 29850 | 29900 | 29850 | 183 |
| 540 | 20240308 | 094500 | 802998450 | 29800 | 29800 | 29900 | 29800 | 597 |
| 541 | 20240308 | 094400 | 785202950 | 29800 | 29850 | 29900 | 29800 | 1267 |
| 542 | 20240308 | 094300 | 747405900 | 29900 | 29850 | 29900 | 29800 | 843 |
| 543 | 20240308 | 094200 | 722264400 | 29900 | 29800 | 29900 | 29800 | 1082 |
| 544 | 20240308 | 094100 | 689962450 | 29800 | 29800 | 29850 | 29800 | 1186 |
| 545 | 20240308 | 094000 | 654614750 | 29800 | 29900 | 29900 | 29800 | 41 |
| 546 | 20240308 | 093900 | 653389850 | 29850 | 29850 | 29850 | 29800 | 314 |
| 547 | 20240308 | 093800 | 644022450 | 29900 | 29850 | 29900 | 29800 | 646 |
| 548 | 20240308 | 093700 | 624764250 | 29850 | 29850 | 29850 | 29850 | 185 |
| 549 | 20240308 | 093600 | 619242000 | 29850 | 29750 | 29850 | 29750 | 145 |
| 550 | 20240308 | 093500 | 614919300 | 29750 | 29800 | 29800 | 29750 | 651 |
| 551 | 20240308 | 093400 | 595524350 | 29800 | 29800 | 29800 | 29800 | 1498 |
| 552 | 20240308 | 093300 | 550883950 | 29850 | 29850 | 29850 | 29850 | 58 |
| 553 | 20240308 | 093200 | 549152650 | 29800 | 29900 | 29900 | 29800 | 2399 |
| 554 | 20240308 | 093100 | 477557150 | 29900 | 29900 | 29950 | 29900 | 321 |
| 555 | 20240308 | 093000 | 467955650 | 29900 | 29850 | 29900 | 29850 | 429 |
| 556 | 20240308 | 092900 | 455131100 | 29900 | 29900 | 29900 | 29900 | 725 |
| 557 | 20240308 | 092800 | 433453600 | 29850 | 29850 | 29900 | 29850 | 132 |
| 558 | 20240308 | 092700 | 429509600 | 29900 | 29900 | 29900 | 29850 | 83 |
| 559 | 20240308 | 092600 | 427027950 | 29900 | 29850 | 29900 | 29850 | 1301 |
| 560 | 20240308 | 092500 | 388182700 | 29850 | 29800 | 29850 | 29800 | 190 |
| 561 | 20240308 | 092400 | 382511450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 562 | 20240308 | 092300 | 382511450 | 29900 | 29750 | 29900 | 29750 | 1597 |
| 563 | 20240308 | 092200 | 334906450 | 29800 | 29800 | 29800 | 29800 | 49 |
| 564 | 20240308 | 092100 | 333446250 | 29850 | 29800 | 29850 | 29800 | 522 |
| 565 | 20240308 | 092000 | 317868700 | 29800 | 29800 | 29850 | 29750 | 92 |
| 566 | 20240308 | 091900 | 315125300 | 29850 | 29850 | 29850 | 29800 | 657 |
| 567 | 20240308 | 091800 | 295525500 | 29900 | 29900 | 29900 | 29850 | 235 |
| 568 | 20240308 | 091700 | 288499350 | 29950 | 29900 | 29950 | 29900 | 122 |
| 569 | 20240308 | 091600 | 284848700 | 29950 | 29900 | 29950 | 29900 | 208 |
| 570 | 20240308 | 091500 | 278625800 | 29900 | 29900 | 29950 | 29900 | 542 |
| 571 | 20240308 | 091400 | 262419750 | 29900 | 29850 | 29950 | 29850 | 780 |
| 572 | 20240308 | 091300 | 239108450 | 29850 | 29800 | 29850 | 29750 | 249 |
| 573 | 20240308 | 091200 | 231683850 | 29800 | 29750 | 29850 | 29750 | 126 |
| 574 | 20240308 | 091100 | 227928950 | 29850 | 29800 | 29850 | 29700 | 470 |
| 575 | 20240308 | 091000 | 213924950 | 29800 | 29750 | 29800 | 29650 | 394 |
| 576 | 20240308 | 090900 | 202205950 | 29750 | 29850 | 29850 | 29750 | 728 |
| 577 | 20240308 | 090800 | 180517100 | 29850 | 29850 | 29900 | 29800 | 170 |
| 578 | 20240308 | 090700 | 175439150 | 29900 | 29850 | 29950 | 29800 | 482 |
| 579 | 20240308 | 090600 | 161046500 | 29850 | 29850 | 29950 | 29850 | 186 |
| 580 | 20240308 | 090500 | 155485600 | 29750 | 29800 | 29950 | 29650 | 1500 |
| 581 | 20240308 | 090400 | 110865400 | 29800 | 29850 | 29950 | 29800 | 283 |
| 582 | 20240308 | 090300 | 102415250 | 29850 | 30000 | 30000 | 29800 | 436 |
| 583 | 20240308 | 090200 | 89342000 | 30000 | 30000 | 30000 | 29750 | 580 |
| 584 | 20240308 | 090100 | 72005300 | 30050 | 29900 | 30050 | 29750 | 1138 |
| 585 | 20240308 | 090000 | 38017500 | 29900 | 30000 | 30050 | 29900 | 1240 |