31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 1241 |
| 3 | 20240308 | 184500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20240308 | 184400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20240308 | 184300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20240308 | 184200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20240308 | 184100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20240308 | 184000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20240308 | 183900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20240308 | 183800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20240308 | 183700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20240308 | 183600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20240308 | 183500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20240308 | 183400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20240308 | 183300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20240308 | 183200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20240308 | 183100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20240308 | 183000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20240308 | 182900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20240308 | 182800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20240308 | 182700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20240308 | 182600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20240308 | 182500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20240308 | 182400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20240308 | 182300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20240308 | 182200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20240308 | 182100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20240308 | 182000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20240308 | 181900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20240308 | 181800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20240308 | 181700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20240308 | 181600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 1241 |
| 33 | 20240308 | 181500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20240308 | 181400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20240308 | 181300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20240308 | 181200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20240308 | 181100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20240308 | 181000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20240308 | 180900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20240308 | 180800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20240308 | 180700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20240308 | 180600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20240308 | 180500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20240308 | 180400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20240308 | 180300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20240308 | 180200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20240308 | 180100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20240308 | 180000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20240308 | 175900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20240308 | 175800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20240308 | 175700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20240308 | 175600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20240308 | 175500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20240308 | 175400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20240308 | 175300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20240308 | 175200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20240308 | 175100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20240308 | 175000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20240308 | 174900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20240308 | 174800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20240308 | 174700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20240308 | 174600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 1241 |
| 63 | 20240308 | 174500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20240308 | 174400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20240308 | 174300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20240308 | 174200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20240308 | 174100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20240308 | 174000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20240308 | 173900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20240308 | 173800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20240308 | 173700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20240308 | 173600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20240308 | 173500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20240308 | 173400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20240308 | 173300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20240308 | 173200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20240308 | 173100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20240308 | 173000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20240308 | 172900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20240308 | 172800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20240308 | 172700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20240308 | 172600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20240308 | 172500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20240308 | 172400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20240308 | 172300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20240308 | 172200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20240308 | 172100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20240308 | 172000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20240308 | 171900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20240308 | 171800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20240308 | 171700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20240308 | 171600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 1241 |
| 93 | 20240308 | 171500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20240308 | 171400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20240308 | 171300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20240308 | 171200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20240308 | 171100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20240308 | 171000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20240308 | 170900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20240308 | 170800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20240308 | 170700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20240308 | 170600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20240308 | 170500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20240308 | 170400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20240308 | 170300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20240308 | 170200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20240308 | 170100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20240308 | 170000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20240308 | 165900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20240308 | 165800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20240308 | 165700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20240308 | 165600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20240308 | 165500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20240308 | 165400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20240308 | 165300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20240308 | 165200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20240308 | 165100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20240308 | 165000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20240308 | 164900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20240308 | 164800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20240308 | 164700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20240308 | 164600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 1241 |
| 123 | 20240308 | 164500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20240308 | 164400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20240308 | 164300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20240308 | 164200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20240308 | 164100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20240308 | 164000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20240308 | 163900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20240308 | 163800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20240308 | 163700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20240308 | 163600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20240308 | 163500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20240308 | 163400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20240308 | 163300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20240308 | 163200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20240308 | 163100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20240308 | 163000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20240308 | 162900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20240308 | 162800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20240308 | 162700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20240308 | 162600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20240308 | 162500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20240308 | 162400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20240308 | 162300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20240308 | 162200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20240308 | 162100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20240308 | 162000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20240308 | 161900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20240308 | 161800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20240308 | 161700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20240308 | 161600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 1241 |
| 153 | 20240308 | 161500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20240308 | 161400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20240308 | 161300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20240308 | 161200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20240308 | 161100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20240308 | 161000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20240308 | 160900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20240308 | 160800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20240308 | 160700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20240308 | 160600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20240308 | 160500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20240308 | 160400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20240308 | 160300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20240308 | 160200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20240308 | 160100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20240308 | 160000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20240308 | 155900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20240308 | 155800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20240308 | 155700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20240308 | 155600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20240308 | 155500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20240308 | 155400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20240308 | 155300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20240308 | 155200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20240308 | 155100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20240308 | 155000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20240308 | 154900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20240308 | 154800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20240308 | 154700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20240308 | 154600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 1241 |
| 183 | 20240308 | 154500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20240308 | 154400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20240308 | 154300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20240308 | 154200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20240308 | 154100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20240308 | 154000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20240308 | 153900 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20240308 | 153800 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20240308 | 153700 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20240308 | 153600 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20240308 | 153500 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20240308 | 153400 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20240308 | 153300 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20240308 | 153200 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20240308 | 153100 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20240308 | 153000 | 2202444300 | 39650 | 39650 | 39650 | 39650 | 1241 |
| 199 | 20240308 | 152900 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240308 | 152800 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240308 | 152700 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240308 | 152600 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240308 | 152500 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240308 | 152400 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240308 | 152300 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240308 | 152200 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240308 | 152100 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240308 | 152000 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240308 | 151900 | 2153238650 | 39800 | 39800 | 39800 | 39800 | 6 |
| 210 | 20240308 | 151800 | 2152999850 | 39750 | 39700 | 39800 | 39700 | 143 |
| 211 | 20240308 | 151700 | 2147315100 | 39800 | 39800 | 39800 | 39800 | 80 |
| 212 | 20240308 | 151600 | 2144131100 | 39700 | 39750 | 39750 | 39700 | 511 |
| 213 | 20240308 | 151500 | 2123836900 | 39850 | 39800 | 39850 | 39800 | 148 |
| 214 | 20240308 | 151400 | 2117946300 | 39850 | 39850 | 39850 | 39850 | 14 |
| 215 | 20240308 | 151300 | 2117388400 | 39850 | 39850 | 39850 | 39800 | 99 |
| 216 | 20240308 | 151200 | 2113443500 | 39900 | 39750 | 39900 | 39750 | 70 |
| 217 | 20240308 | 151100 | 2110655900 | 39700 | 39700 | 39700 | 39700 | 190 |
| 218 | 20240308 | 151000 | 2103112900 | 39700 | 39650 | 39700 | 39650 | 19 |
| 219 | 20240308 | 150900 | 2102359300 | 39700 | 39700 | 39750 | 39700 | 454 |
| 220 | 20240308 | 150800 | 2084330850 | 39750 | 39750 | 39750 | 39700 | 41 |
| 221 | 20240308 | 150700 | 2082701950 | 39700 | 39800 | 39800 | 39700 | 3 |
| 222 | 20240308 | 150600 | 2082582750 | 39700 | 39750 | 39800 | 39700 | 723 |
| 223 | 20240308 | 150500 | 2053840650 | 39700 | 39700 | 39700 | 39700 | 26 |
| 224 | 20240308 | 150400 | 2052808450 | 39700 | 39700 | 39700 | 39700 | 20 |
| 225 | 20240308 | 150300 | 2052014450 | 39750 | 39700 | 39750 | 39700 | 20 |
| 226 | 20240308 | 150200 | 2051220250 | 39700 | 39750 | 39750 | 39650 | 100 |
| 227 | 20240308 | 150100 | 2047246800 | 39700 | 39700 | 39700 | 39700 | 315 |
| 228 | 20240308 | 150000 | 2034741300 | 39700 | 39750 | 39750 | 39700 | 19 |
| 229 | 20240308 | 145900 | 2033986950 | 39700 | 39650 | 39700 | 39650 | 119 |
| 230 | 20240308 | 145800 | 2029263100 | 39700 | 39650 | 39750 | 39650 | 141 |
| 231 | 20240308 | 145700 | 2023666000 | 39700 | 39700 | 39700 | 39650 | 819 |
| 232 | 20240308 | 145600 | 1991152200 | 39700 | 39650 | 39700 | 39650 | 30 |
| 233 | 20240308 | 145500 | 1989962500 | 39650 | 39700 | 39700 | 39650 | 97 |
| 234 | 20240308 | 145400 | 1986112600 | 39650 | 39700 | 39700 | 39650 | 12 |
| 235 | 20240308 | 145300 | 1985636750 | 39650 | 39700 | 39700 | 39650 | 236 |
| 236 | 20240308 | 145200 | 1976269050 | 39700 | 39650 | 39700 | 39650 | 27 |
| 237 | 20240308 | 145100 | 1975198350 | 39650 | 39700 | 39700 | 39650 | 107 |
| 238 | 20240308 | 145000 | 1970951400 | 39650 | 39650 | 39700 | 39650 | 12 |
| 239 | 20240308 | 144900 | 1970475550 | 39650 | 39650 | 39700 | 39650 | 156 |
| 240 | 20240308 | 144800 | 1964283850 | 39700 | 39650 | 39700 | 39650 | 83 |
| 241 | 20240308 | 144700 | 1960989350 | 39650 | 39650 | 39650 | 39650 | 23 |
| 242 | 20240308 | 144600 | 1960077400 | 39650 | 39700 | 39700 | 39650 | 14 |
| 243 | 20240308 | 144500 | 1959522150 | 39650 | 39700 | 39700 | 39650 | 23 |
| 244 | 20240308 | 144400 | 1958609950 | 39700 | 39650 | 39700 | 39650 | 77 |
| 245 | 20240308 | 144300 | 1955553600 | 39650 | 39850 | 39850 | 39650 | 35 |
| 246 | 20240308 | 144200 | 1954160850 | 39850 | 39700 | 39850 | 39650 | 108 |
| 247 | 20240308 | 144100 | 1949873600 | 39700 | 39900 | 39950 | 39700 | 81 |
| 248 | 20240308 | 144000 | 1946644850 | 39900 | 39850 | 39900 | 39850 | 92 |
| 249 | 20240308 | 143900 | 1942975250 | 39950 | 39700 | 39950 | 39650 | 399 |
| 250 | 20240308 | 143800 | 1927129550 | 39950 | 39900 | 39950 | 39850 | 102 |
| 251 | 20240308 | 143700 | 1923059950 | 39950 | 39900 | 39950 | 39850 | 127 |
| 252 | 20240308 | 143600 | 1917992750 | 39950 | 39750 | 39950 | 39700 | 43 |
| 253 | 20240308 | 143500 | 1916281100 | 39900 | 39900 | 39900 | 39900 | 4 |
| 254 | 20240308 | 143400 | 1916121500 | 39700 | 39900 | 39900 | 39700 | 24 |
| 255 | 20240308 | 143300 | 1915168100 | 39950 | 39900 | 39950 | 39700 | 218 |
| 256 | 20240308 | 143200 | 1906487750 | 39950 | 39850 | 39950 | 39850 | 85 |
| 257 | 20240308 | 143100 | 1903099400 | 39850 | 39700 | 39850 | 39700 | 394 |
| 258 | 20240308 | 143000 | 1887433600 | 39650 | 39650 | 39650 | 39650 | 498 |
| 259 | 20240308 | 142900 | 1867687900 | 39650 | 39650 | 39650 | 39600 | 31 |
| 260 | 20240308 | 142800 | 1866459250 | 39650 | 39700 | 39700 | 39650 | 19 |
| 261 | 20240308 | 142700 | 1865705250 | 39750 | 39700 | 39750 | 39700 | 10 |
| 262 | 20240308 | 142600 | 1865308200 | 39750 | 39750 | 39750 | 39700 | 174 |
| 263 | 20240308 | 142500 | 1858391950 | 39700 | 39700 | 39700 | 39700 | 9 |
| 264 | 20240308 | 142400 | 1858034650 | 39700 | 39750 | 39750 | 39700 | 253 |
| 265 | 20240308 | 142300 | 1847979050 | 39800 | 39800 | 39800 | 39800 | 1 |
| 266 | 20240308 | 142200 | 1847939250 | 39750 | 39800 | 39800 | 39750 | 80 |
| 267 | 20240308 | 142100 | 1844755700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20240308 | 142000 | 1844755700 | 39750 | 39750 | 39750 | 39750 | 9 |
| 269 | 20240308 | 141900 | 1844397950 | 39800 | 39800 | 39800 | 39800 | 71 |
| 270 | 20240308 | 141800 | 1841572150 | 39750 | 39800 | 39800 | 39750 | 285 |
| 271 | 20240308 | 141700 | 1830231400 | 39800 | 39800 | 39800 | 39800 | 72 |
| 272 | 20240308 | 141600 | 1827365800 | 39800 | 39750 | 39800 | 39750 | 21 |
| 273 | 20240308 | 141500 | 1826530900 | 39800 | 39700 | 39800 | 39700 | 24 |
| 274 | 20240308 | 141400 | 1825577700 | 39650 | 39650 | 39700 | 39650 | 103 |
| 275 | 20240308 | 141300 | 1821493600 | 39750 | 39750 | 39750 | 39750 | 91 |
| 276 | 20240308 | 141200 | 1817876350 | 39750 | 39700 | 39750 | 39600 | 216 |
| 277 | 20240308 | 141100 | 1809298250 | 39700 | 39600 | 39700 | 39600 | 12 |
| 278 | 20240308 | 141000 | 1808822650 | 39650 | 39600 | 39650 | 39550 | 106 |
| 279 | 20240308 | 140900 | 1804624900 | 39600 | 39600 | 39600 | 39600 | 18 |
| 280 | 20240308 | 140800 | 1803912100 | 39550 | 39600 | 39600 | 39550 | 74 |
| 281 | 20240308 | 140700 | 1800982150 | 39600 | 39600 | 39600 | 39600 | 4 |
| 282 | 20240308 | 140600 | 1800823750 | 39550 | 39600 | 39600 | 39550 | 18 |
| 283 | 20240308 | 140500 | 1800111450 | 39600 | 39600 | 39650 | 39600 | 145 |
| 284 | 20240308 | 140400 | 1794368450 | 39600 | 39600 | 39600 | 39600 | 867 |
| 285 | 20240308 | 140300 | 1760035250 | 39550 | 39650 | 39650 | 39550 | 828 |
| 286 | 20240308 | 140200 | 1727272100 | 39700 | 39650 | 39700 | 39650 | 35 |
| 287 | 20240308 | 140100 | 1725884050 | 39650 | 39650 | 39650 | 39650 | 72 |
| 288 | 20240308 | 140000 | 1723029250 | 39600 | 39600 | 39600 | 39600 | 123 |
| 289 | 20240308 | 135900 | 1718158450 | 39650 | 39600 | 39650 | 39600 | 110 |
| 290 | 20240308 | 135800 | 1713799600 | 39600 | 39650 | 39650 | 39600 | 222 |
| 291 | 20240308 | 135700 | 1705007300 | 39650 | 39500 | 39650 | 39500 | 705 |
| 292 | 20240308 | 135600 | 1677114400 | 39550 | 39550 | 39550 | 39500 | 265 |
| 293 | 20240308 | 135500 | 1666634650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 294 | 20240308 | 135400 | 1666634650 | 39600 | 39650 | 39650 | 39600 | 206 |
| 295 | 20240308 | 135300 | 1658473450 | 39600 | 39650 | 39650 | 39600 | 583 |
| 296 | 20240308 | 135200 | 1635370300 | 39650 | 39650 | 39650 | 39650 | 395 |
| 297 | 20240308 | 135100 | 1619708550 | 39650 | 39650 | 39650 | 39650 | 69 |
| 298 | 20240308 | 135000 | 1616972700 | 39700 | 39650 | 39700 | 39650 | 124 |
| 299 | 20240308 | 134900 | 1612052600 | 39650 | 39650 | 39700 | 39650 | 50 |
| 300 | 20240308 | 134800 | 1610069800 | 39700 | 39700 | 39700 | 39650 | 5 |
| 301 | 20240308 | 134700 | 1609871450 | 39650 | 39700 | 39700 | 39650 | 526 |
| 302 | 20240308 | 134600 | 1588990200 | 39700 | 39750 | 39750 | 39700 | 101 |
| 303 | 20240308 | 134500 | 1584975700 | 39750 | 39750 | 39750 | 39750 | 16 |
| 304 | 20240308 | 134400 | 1584339700 | 39800 | 39750 | 39800 | 39750 | 7 |
| 305 | 20240308 | 134300 | 1584061350 | 39750 | 39700 | 39750 | 39700 | 786 |
| 306 | 20240308 | 134200 | 1552819200 | 39700 | 39750 | 39750 | 39700 | 148 |
| 307 | 20240308 | 134100 | 1546938650 | 39700 | 39750 | 39750 | 39700 | 455 |
| 308 | 20240308 | 134000 | 1528854350 | 39750 | 39800 | 39800 | 39750 | 998 |
| 309 | 20240308 | 133900 | 1489136350 | 39800 | 39800 | 39850 | 39800 | 156 |
| 310 | 20240308 | 133800 | 1482924250 | 39800 | 39800 | 39800 | 39800 | 4 |
| 311 | 20240308 | 133700 | 1482765050 | 39800 | 39800 | 39850 | 39800 | 45 |
| 312 | 20240308 | 133600 | 1480973850 | 39800 | 39850 | 39850 | 39800 | 76 |
| 313 | 20240308 | 133500 | 1477945700 | 39800 | 39800 | 39800 | 39800 | 110 |
| 314 | 20240308 | 133400 | 1473567700 | 39800 | 39800 | 39850 | 39800 | 73 |
| 315 | 20240308 | 133300 | 1470661600 | 39800 | 39800 | 39800 | 39800 | 19 |
| 316 | 20240308 | 133200 | 1469905400 | 39850 | 39800 | 39850 | 39800 | 80 |
| 317 | 20240308 | 133100 | 1466718150 | 39800 | 39800 | 39800 | 39800 | 35 |
| 318 | 20240308 | 133000 | 1465325150 | 39800 | 39850 | 39850 | 39800 | 376 |
| 319 | 20240308 | 132900 | 1450343100 | 39850 | 39850 | 39850 | 39850 | 16 |
| 320 | 20240308 | 132800 | 1449705500 | 39900 | 39900 | 39900 | 39850 | 84 |
| 321 | 20240308 | 132700 | 1446354050 | 39850 | 39850 | 39850 | 39850 | 18 |
| 322 | 20240308 | 132600 | 1445636750 | 39900 | 39900 | 39900 | 39900 | 21 |
| 323 | 20240308 | 132500 | 1444798850 | 39900 | 39950 | 39950 | 39900 | 100 |
| 324 | 20240308 | 132400 | 1440805500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 325 | 20240308 | 132300 | 1440805500 | 39900 | 39950 | 39950 | 39900 | 86 |
| 326 | 20240308 | 132200 | 1437370350 | 39950 | 39950 | 40050 | 39950 | 330 |
| 327 | 20240308 | 132100 | 1424168750 | 39950 | 39900 | 39950 | 39900 | 109 |
| 328 | 20240308 | 132000 | 1419816100 | 39950 | 39900 | 39950 | 39900 | 9 |
| 329 | 20240308 | 131900 | 1419456800 | 39900 | 39900 | 39950 | 39900 | 51 |
| 330 | 20240308 | 131800 | 1417421700 | 39900 | 39950 | 39950 | 39900 | 12 |
| 331 | 20240308 | 131700 | 1416942650 | 39950 | 39900 | 39950 | 39900 | 115 |
| 332 | 20240308 | 131600 | 1412350800 | 39900 | 39900 | 39900 | 39900 | 36 |
| 333 | 20240308 | 131500 | 1410914400 | 39900 | 39900 | 39900 | 39900 | 56 |
| 334 | 20240308 | 131400 | 1408680000 | 39900 | 39900 | 39950 | 39900 | 129 |
| 335 | 20240308 | 131300 | 1403529600 | 39900 | 39900 | 39900 | 39900 | 42 |
| 336 | 20240308 | 131200 | 1401853800 | 39900 | 39900 | 39900 | 39900 | 13 |
| 337 | 20240308 | 131100 | 1401335100 | 39900 | 39900 | 39950 | 39900 | 47 |
| 338 | 20240308 | 131000 | 1399459550 | 39900 | 39950 | 39950 | 39900 | 77 |
| 339 | 20240308 | 130900 | 1396383950 | 39900 | 39900 | 39950 | 39900 | 37 |
| 340 | 20240308 | 130800 | 1394907550 | 39900 | 39950 | 39950 | 39900 | 503 |
| 341 | 20240308 | 130700 | 1374834300 | 40000 | 39950 | 40000 | 39950 | 109 |
| 342 | 20240308 | 130600 | 1370476400 | 39950 | 40000 | 40000 | 39950 | 16 |
| 343 | 20240308 | 130500 | 1369836850 | 40050 | 40000 | 40050 | 40000 | 52 |
| 344 | 20240308 | 130400 | 1367756550 | 40000 | 40000 | 40000 | 40000 | 9 |
| 345 | 20240308 | 130300 | 1367396550 | 40050 | 40000 | 40050 | 40000 | 97 |
| 346 | 20240308 | 130200 | 1363513250 | 40000 | 40000 | 40050 | 40000 | 27 |
| 347 | 20240308 | 130100 | 1362433050 | 40000 | 40000 | 40000 | 40000 | 7 |
| 348 | 20240308 | 130000 | 1362153050 | 40050 | 40000 | 40050 | 40000 | 20 |
| 349 | 20240308 | 125900 | 1361352850 | 40000 | 40000 | 40050 | 40000 | 102 |
| 350 | 20240308 | 125800 | 1357269450 | 40000 | 40000 | 40000 | 40000 | 13 |
| 351 | 20240308 | 125700 | 1356749450 | 40000 | 40000 | 40000 | 40000 | 10 |
| 352 | 20240308 | 125600 | 1356349450 | 40050 | 39950 | 40050 | 39950 | 209 |
| 353 | 20240308 | 125500 | 1347989600 | 39950 | 39950 | 39950 | 39950 | 1 |
| 354 | 20240308 | 125400 | 1347949650 | 39950 | 39950 | 39950 | 39950 | 47 |
| 355 | 20240308 | 125300 | 1346072000 | 40000 | 39950 | 40000 | 39950 | 145 |
| 356 | 20240308 | 125200 | 1340272450 | 40000 | 39950 | 40000 | 39950 | 83 |
| 357 | 20240308 | 125100 | 1336953250 | 39950 | 39950 | 39950 | 39950 | 7 |
| 358 | 20240308 | 125000 | 1336673600 | 40000 | 39950 | 40000 | 39950 | 15 |
| 359 | 20240308 | 124900 | 1336074050 | 39950 | 39950 | 39950 | 39950 | 57 |
| 360 | 20240308 | 124800 | 1333796900 | 39900 | 39900 | 39900 | 39900 | 35 |
| 361 | 20240308 | 124700 | 1332400400 | 39900 | 39900 | 39900 | 39900 | 7 |
| 362 | 20240308 | 124600 | 1332121100 | 39850 | 39950 | 39950 | 39850 | 53 |
| 363 | 20240308 | 124500 | 1330006700 | 39950 | 39900 | 39950 | 39900 | 88 |
| 364 | 20240308 | 124400 | 1326492950 | 39900 | 39900 | 39900 | 39900 | 5 |
| 365 | 20240308 | 124300 | 1326293450 | 39900 | 39900 | 39900 | 39900 | 29 |
| 366 | 20240308 | 124200 | 1325136350 | 39900 | 39900 | 39900 | 39900 | 25 |
| 367 | 20240308 | 124100 | 1324138850 | 39900 | 39900 | 39900 | 39850 | 29 |
| 368 | 20240308 | 124000 | 1322982650 | 39850 | 39850 | 39850 | 39850 | 50 |
| 369 | 20240308 | 123900 | 1320990150 | 39850 | 39850 | 39900 | 39850 | 47 |
| 370 | 20240308 | 123800 | 1319115700 | 39900 | 39900 | 39900 | 39900 | 137 |
| 371 | 20240308 | 123700 | 1313649400 | 39850 | 39850 | 39850 | 39850 | 21 |
| 372 | 20240308 | 123600 | 1312812550 | 39850 | 39850 | 39850 | 39850 | 49 |
| 373 | 20240308 | 123500 | 1310859900 | 39850 | 39900 | 39900 | 39850 | 174 |
| 374 | 20240308 | 123400 | 1303917750 | 39950 | 39900 | 39950 | 39900 | 69 |
| 375 | 20240308 | 123300 | 1301161350 | 39900 | 39900 | 39900 | 39900 | 30 |
| 376 | 20240308 | 123200 | 1299964350 | 39900 | 39900 | 39900 | 39850 | 45 |
| 377 | 20240308 | 123100 | 1298170300 | 39850 | 39850 | 39950 | 39850 | 80 |
| 378 | 20240308 | 123000 | 1294975300 | 39850 | 39850 | 39850 | 39850 | 23 |
| 379 | 20240308 | 122900 | 1294058750 | 39850 | 39850 | 39950 | 39850 | 243 |
| 380 | 20240308 | 122800 | 1284354100 | 39800 | 39850 | 39850 | 39800 | 46 |
| 381 | 20240308 | 122700 | 1282522250 | 39950 | 39850 | 39950 | 39850 | 85 |
| 382 | 20240308 | 122600 | 1279131050 | 39850 | 39850 | 39850 | 39850 | 29 |
| 383 | 20240308 | 122500 | 1277975400 | 39850 | 39850 | 39850 | 39850 | 23 |
| 384 | 20240308 | 122400 | 1277058850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 385 | 20240308 | 122300 | 1277058850 | 39900 | 39850 | 39900 | 39850 | 103 |
| 386 | 20240308 | 122200 | 1272950450 | 39850 | 39900 | 39900 | 39850 | 70 |
| 387 | 20240308 | 122100 | 1270158850 | 39900 | 39850 | 39900 | 39850 | 11 |
| 388 | 20240308 | 122000 | 1269720400 | 39900 | 39850 | 39900 | 39850 | 69 |
| 389 | 20240308 | 121900 | 1266967450 | 39850 | 39850 | 39850 | 39850 | 29 |
| 390 | 20240308 | 121800 | 1265811800 | 39850 | 39850 | 39850 | 39850 | 44 |
| 391 | 20240308 | 121700 | 1264058400 | 39850 | 39900 | 39900 | 39850 | 37 |
| 392 | 20240308 | 121600 | 1262583050 | 39900 | 39850 | 39900 | 39850 | 60 |
| 393 | 20240308 | 121500 | 1260189500 | 39850 | 39850 | 39900 | 39800 | 758 |
| 394 | 20240308 | 121400 | 1230004400 | 39850 | 39850 | 39850 | 39850 | 25 |
| 395 | 20240308 | 121300 | 1229008150 | 39900 | 39950 | 39950 | 39900 | 75 |
| 396 | 20240308 | 121200 | 1226012350 | 39900 | 39900 | 39900 | 39900 | 40 |
| 397 | 20240308 | 121100 | 1224416350 | 39950 | 39900 | 39950 | 39900 | 34 |
| 398 | 20240308 | 121000 | 1223058500 | 39900 | 39950 | 39950 | 39900 | 13 |
| 399 | 20240308 | 120900 | 1222539600 | 39900 | 39900 | 39900 | 39900 | 39 |
| 400 | 20240308 | 120800 | 1220983500 | 39850 | 39850 | 39850 | 39850 | 33 |
| 401 | 20240308 | 120700 | 1219668450 | 39850 | 39850 | 39850 | 39850 | 11 |
| 402 | 20240308 | 120600 | 1219230100 | 39850 | 39900 | 39900 | 39850 | 36 |
| 403 | 20240308 | 120500 | 1217794550 | 39900 | 39850 | 39900 | 39850 | 54 |
| 404 | 20240308 | 120400 | 1215640100 | 39850 | 39900 | 39900 | 39850 | 273 |
| 405 | 20240308 | 120300 | 1204749700 | 39900 | 39900 | 39900 | 39900 | 10 |
| 406 | 20240308 | 120200 | 1204350700 | 39900 | 39950 | 40000 | 39900 | 129 |
| 407 | 20240308 | 120100 | 1199195450 | 39950 | 39950 | 39950 | 39950 | 15 |
| 408 | 20240308 | 120000 | 1198596200 | 39950 | 40000 | 40000 | 39950 | 58 |
| 409 | 20240308 | 115900 | 1196278950 | 39950 | 39950 | 39950 | 39950 | 15 |
| 410 | 20240308 | 115800 | 1195679700 | 40000 | 40000 | 40000 | 39950 | 177 |
| 411 | 20240308 | 115700 | 1188600150 | 40000 | 39950 | 40000 | 39950 | 9 |
| 412 | 20240308 | 115600 | 1188240500 | 39950 | 40000 | 40000 | 39950 | 26 |
| 413 | 20240308 | 115500 | 1187201700 | 40000 | 39950 | 40000 | 39950 | 4 |
| 414 | 20240308 | 115400 | 1187041750 | 40000 | 39900 | 40000 | 39900 | 150 |
| 415 | 20240308 | 115300 | 1181048000 | 39950 | 39900 | 39950 | 39900 | 14 |
| 416 | 20240308 | 115200 | 1180489300 | 39950 | 39900 | 39950 | 39900 | 32 |
| 417 | 20240308 | 115100 | 1179212400 | 40000 | 39950 | 40000 | 39900 | 180 |
| 418 | 20240308 | 115000 | 1172018400 | 39900 | 39900 | 39950 | 39900 | 41 |
| 419 | 20240308 | 114900 | 1170382400 | 39900 | 39950 | 39950 | 39900 | 27 |
| 420 | 20240308 | 114800 | 1169305000 | 39950 | 40000 | 40000 | 39950 | 418 |
| 421 | 20240308 | 114700 | 1152604450 | 40050 | 40000 | 40050 | 40000 | 56 |
| 422 | 20240308 | 114600 | 1150364300 | 40000 | 39950 | 40000 | 39950 | 51 |
| 423 | 20240308 | 114500 | 1148326750 | 39950 | 40000 | 40000 | 39950 | 104 |
| 424 | 20240308 | 114400 | 1144166900 | 40000 | 39950 | 40000 | 39950 | 77 |
| 425 | 20240308 | 114300 | 1141087350 | 39950 | 40000 | 40000 | 39950 | 18 |
| 426 | 20240308 | 114200 | 1140368150 | 39950 | 39950 | 39950 | 39950 | 47 |
| 427 | 20240308 | 114100 | 1138490500 | 40000 | 40000 | 40000 | 40000 | 7 |
| 428 | 20240308 | 114000 | 1138210500 | 39950 | 40000 | 40000 | 39950 | 110 |
| 429 | 20240308 | 113900 | 1133812050 | 39950 | 40000 | 40000 | 39950 | 69 |
| 430 | 20240308 | 113800 | 1131052900 | 39950 | 39950 | 40000 | 39950 | 16 |
| 431 | 20240308 | 113700 | 1130413450 | 39950 | 40000 | 40000 | 39950 | 28 |
| 432 | 20240308 | 113600 | 1129294250 | 40000 | 39950 | 40000 | 39950 | 105 |
| 433 | 20240308 | 113500 | 1125096200 | 39950 | 39950 | 40000 | 39950 | 21 |
| 434 | 20240308 | 113400 | 1124257150 | 40000 | 39950 | 40000 | 39950 | 32 |
| 435 | 20240308 | 113300 | 1122978600 | 39950 | 39950 | 40000 | 39950 | 88 |
| 436 | 20240308 | 113200 | 1119459500 | 39950 | 40000 | 40000 | 39950 | 9 |
| 437 | 20240308 | 113100 | 1119099850 | 40000 | 40050 | 40050 | 40000 | 201 |
| 438 | 20240308 | 113000 | 1111059700 | 40000 | 40000 | 40000 | 40000 | 47 |
| 439 | 20240308 | 112900 | 1109179700 | 40000 | 40000 | 40050 | 40000 | 220 |
| 440 | 20240308 | 112800 | 1100376000 | 40000 | 40000 | 40050 | 40000 | 297 |
| 441 | 20240308 | 112700 | 1088483650 | 40000 | 40050 | 40050 | 40000 | 10 |
| 442 | 20240308 | 112600 | 1088083500 | 40000 | 40050 | 40050 | 40000 | 138 |
| 443 | 20240308 | 112500 | 1082560050 | 40000 | 40050 | 40050 | 40000 | 855 |
| 444 | 20240308 | 112400 | 1048359800 | 40050 | 40000 | 40050 | 40000 | 58 |
| 445 | 20240308 | 112300 | 1046039650 | 40000 | 39950 | 40000 | 39950 | 91 |
| 446 | 20240308 | 112200 | 1042400250 | 40000 | 39950 | 40000 | 39900 | 154 |
| 447 | 20240308 | 112100 | 1036250650 | 40000 | 40000 | 40000 | 40000 | 10 |
| 448 | 20240308 | 112000 | 1035850650 | 39950 | 40050 | 40050 | 39900 | 721 |
| 449 | 20240308 | 111900 | 1007025600 | 40000 | 40050 | 40050 | 40000 | 16 |
| 450 | 20240308 | 111800 | 1006385550 | 40050 | 40050 | 40050 | 40000 | 87 |
| 451 | 20240308 | 111700 | 1002901950 | 40050 | 40000 | 40050 | 40000 | 10 |
| 452 | 20240308 | 111600 | 1002501800 | 40000 | 40000 | 40050 | 40000 | 103 |
| 453 | 20240308 | 111500 | 998381650 | 40050 | 40000 | 40050 | 40000 | 343 |
| 454 | 20240308 | 111400 | 984645700 | 40050 | 40000 | 40050 | 40000 | 88 |
| 455 | 20240308 | 111300 | 981125350 | 40000 | 40000 | 40000 | 40000 | 25 |
| 456 | 20240308 | 111200 | 980125350 | 40050 | 40050 | 40050 | 40050 | 2 |
| 457 | 20240308 | 111100 | 980045250 | 40050 | 40000 | 40050 | 40000 | 107 |
| 458 | 20240308 | 111000 | 975761650 | 40050 | 40000 | 40050 | 40000 | 53 |
| 459 | 20240308 | 110900 | 973641500 | 40000 | 40000 | 40050 | 40000 | 42 |
| 460 | 20240308 | 110800 | 971961400 | 40000 | 40050 | 40050 | 40000 | 142 |
| 461 | 20240308 | 110700 | 966274450 | 40050 | 40050 | 40050 | 40000 | 32 |
| 462 | 20240308 | 110600 | 964993750 | 40050 | 40000 | 40050 | 40000 | 43 |
| 463 | 20240308 | 110500 | 963273600 | 40000 | 40050 | 40050 | 40000 | 119 |
| 464 | 20240308 | 110400 | 958509150 | 40100 | 40050 | 40100 | 40050 | 235 |
| 465 | 20240308 | 110300 | 949093750 | 40100 | 40050 | 40100 | 40050 | 49 |
| 466 | 20240308 | 110200 | 947130850 | 40050 | 40000 | 40050 | 40000 | 160 |
| 467 | 20240308 | 110100 | 940724150 | 40000 | 40000 | 40000 | 40000 | 28 |
| 468 | 20240308 | 110000 | 939604150 | 40050 | 40000 | 40050 | 40000 | 124 |
| 469 | 20240308 | 105900 | 934640550 | 40000 | 40000 | 40050 | 40000 | 14 |
| 470 | 20240308 | 105800 | 934080450 | 40000 | 40000 | 40050 | 40000 | 30 |
| 471 | 20240308 | 105700 | 932880350 | 40000 | 40050 | 40050 | 40000 | 100 |
| 472 | 20240308 | 105600 | 928876550 | 40050 | 40000 | 40050 | 40000 | 37 |
| 473 | 20240308 | 105500 | 927396100 | 40050 | 40000 | 40050 | 40000 | 93 |
| 474 | 20240308 | 105400 | 923676000 | 40050 | 40000 | 40050 | 40000 | 28 |
| 475 | 20240308 | 105300 | 922555900 | 40050 | 40000 | 40050 | 40000 | 84 |
| 476 | 20240308 | 105200 | 919192450 | 40000 | 40000 | 40050 | 40000 | 44 |
| 477 | 20240308 | 105100 | 917432350 | 40000 | 40050 | 40050 | 40000 | 76 |
| 478 | 20240308 | 105000 | 914392250 | 40000 | 39950 | 40000 | 39950 | 93 |
| 479 | 20240308 | 104900 | 910675650 | 39950 | 39900 | 39950 | 39900 | 67 |
| 480 | 20240308 | 104800 | 908002200 | 39850 | 39800 | 39850 | 39800 | 62 |
| 481 | 20240308 | 104700 | 905532800 | 39850 | 39900 | 39900 | 39850 | 31 |
| 482 | 20240308 | 104600 | 904297350 | 39850 | 40000 | 40000 | 39800 | 200 |
| 483 | 20240308 | 104500 | 896327050 | 39850 | 39950 | 40000 | 39850 | 1392 |
| 484 | 20240308 | 104400 | 840745600 | 39950 | 39950 | 39950 | 39950 | 103 |
| 485 | 20240308 | 104300 | 836630750 | 40000 | 40000 | 40000 | 40000 | 50 |
| 486 | 20240308 | 104200 | 834630750 | 40100 | 40050 | 40100 | 40000 | 300 |
| 487 | 20240308 | 104100 | 822612700 | 40100 | 40050 | 40100 | 40050 | 35 |
| 488 | 20240308 | 104000 | 821210650 | 40100 | 40050 | 40100 | 40050 | 6 |
| 489 | 20240308 | 103900 | 820970200 | 40050 | 40100 | 40100 | 40050 | 123 |
| 490 | 20240308 | 103800 | 816040600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 491 | 20240308 | 103700 | 816040600 | 40100 | 40000 | 40100 | 40000 | 217 |
| 492 | 20240308 | 103600 | 807350050 | 40050 | 40000 | 40050 | 40000 | 35 |
| 493 | 20240308 | 103500 | 805949900 | 40050 | 40050 | 40050 | 40050 | 68 |
| 494 | 20240308 | 103400 | 803226500 | 40000 | 40000 | 40050 | 40000 | 240 |
| 495 | 20240308 | 103300 | 793626200 | 40000 | 40050 | 40050 | 40000 | 63 |
| 496 | 20240308 | 103200 | 791106000 | 40050 | 40000 | 40050 | 40000 | 93 |
| 497 | 20240308 | 103100 | 787382100 | 40000 | 40000 | 40050 | 40000 | 45 |
| 498 | 20240308 | 103000 | 785582000 | 40050 | 40000 | 40050 | 40000 | 39 |
| 499 | 20240308 | 102900 | 784021700 | 40000 | 40000 | 40050 | 40000 | 44 |
| 500 | 20240308 | 102800 | 782261550 | 40000 | 40000 | 40050 | 40000 | 103 |
| 501 | 20240308 | 102700 | 778138100 | 40000 | 40050 | 40050 | 40000 | 36 |
| 502 | 20240308 | 102600 | 776697800 | 40000 | 40000 | 40000 | 40000 | 45 |
| 503 | 20240308 | 102500 | 774897800 | 40050 | 40000 | 40050 | 40000 | 151 |
| 504 | 20240308 | 102400 | 768852300 | 40050 | 40000 | 40050 | 40000 | 102 |
| 505 | 20240308 | 102300 | 764768950 | 40000 | 40000 | 40050 | 40000 | 25 |
| 506 | 20240308 | 102200 | 763768850 | 40000 | 40100 | 40100 | 40000 | 29 |
| 507 | 20240308 | 102100 | 762608450 | 40000 | 40000 | 40050 | 40000 | 285 |
| 508 | 20240308 | 102000 | 751196950 | 40000 | 39950 | 40000 | 39950 | 28 |
| 509 | 20240308 | 101900 | 750078000 | 39950 | 39950 | 40000 | 39950 | 41 |
| 510 | 20240308 | 101800 | 748439950 | 40000 | 39950 | 40050 | 39950 | 111 |
| 511 | 20240308 | 101700 | 744000050 | 40000 | 40000 | 40000 | 39950 | 71 |
| 512 | 20240308 | 101600 | 741160200 | 40000 | 39950 | 40000 | 39950 | 919 |
| 513 | 20240308 | 101500 | 704443900 | 39950 | 40000 | 40000 | 39950 | 348 |
| 514 | 20240308 | 101400 | 690535450 | 40050 | 40000 | 40050 | 40000 | 22 |
| 515 | 20240308 | 101300 | 689655350 | 40050 | 40100 | 40150 | 40000 | 2428 |
| 516 | 20240308 | 101200 | 592480900 | 40150 | 40150 | 40150 | 40100 | 177 |
| 517 | 20240308 | 101100 | 585377550 | 40100 | 40150 | 40150 | 40100 | 76 |
| 518 | 20240308 | 101000 | 582329750 | 40100 | 40100 | 40100 | 40100 | 87 |
| 519 | 20240308 | 100900 | 578841050 | 40050 | 40100 | 40100 | 40050 | 53 |
| 520 | 20240308 | 100800 | 576717700 | 40050 | 40050 | 40100 | 40050 | 50 |
| 521 | 20240308 | 100700 | 574713350 | 40100 | 40100 | 40100 | 40050 | 61 |
| 522 | 20240308 | 100600 | 572268500 | 40100 | 40050 | 40100 | 40050 | 83 |
| 523 | 20240308 | 100500 | 568940750 | 40050 | 40050 | 40100 | 40050 | 71 |
| 524 | 20240308 | 100400 | 566096800 | 40050 | 40050 | 40100 | 40050 | 162 |
| 525 | 20240308 | 100300 | 559600850 | 40100 | 40050 | 40150 | 40050 | 87 |
| 526 | 20240308 | 100200 | 556112400 | 40050 | 40050 | 40150 | 40050 | 21 |
| 527 | 20240308 | 100100 | 555271150 | 40050 | 40150 | 40200 | 40050 | 38 |
| 528 | 20240308 | 100000 | 553748300 | 40150 | 40150 | 40150 | 40050 | 70 |
| 529 | 20240308 | 095900 | 550940800 | 40050 | 40250 | 40250 | 40050 | 76 |
| 530 | 20240308 | 095800 | 547883400 | 40200 | 40250 | 40250 | 40050 | 1064 |
| 531 | 20240308 | 095700 | 505201300 | 40250 | 40300 | 40300 | 40200 | 426 |
| 532 | 20240308 | 095600 | 488063250 | 40350 | 40300 | 40350 | 40300 | 27 |
| 533 | 20240308 | 095500 | 486974850 | 40300 | 40250 | 40300 | 40250 | 31 |
| 534 | 20240308 | 095400 | 485726600 | 40250 | 40250 | 40300 | 40250 | 40 |
| 535 | 20240308 | 095300 | 484115300 | 40300 | 40300 | 40350 | 40300 | 136 |
| 536 | 20240308 | 095200 | 478629450 | 40300 | 40250 | 40300 | 40250 | 41 |
| 537 | 20240308 | 095100 | 476977500 | 40300 | 40250 | 40300 | 40250 | 34 |
| 538 | 20240308 | 095000 | 475608850 | 40350 | 40300 | 40350 | 40250 | 23 |
| 539 | 20240308 | 094900 | 474682700 | 40300 | 40300 | 40350 | 40300 | 53 |
| 540 | 20240308 | 094800 | 472546700 | 40300 | 40300 | 40300 | 40300 | 18 |
| 541 | 20240308 | 094700 | 471821300 | 40300 | 40200 | 40350 | 40200 | 12 |
| 542 | 20240308 | 094600 | 471338500 | 40200 | 40200 | 40200 | 40200 | 14 |
| 543 | 20240308 | 094500 | 470775700 | 40200 | 40350 | 40400 | 40200 | 283 |
| 544 | 20240308 | 094400 | 459359500 | 40400 | 40350 | 40400 | 40350 | 16 |
| 545 | 20240308 | 094300 | 458713500 | 40400 | 40250 | 40400 | 40250 | 205 |
| 546 | 20240308 | 094200 | 450449000 | 40300 | 40300 | 40300 | 40300 | 2 |
| 547 | 20240308 | 094100 | 450368400 | 40250 | 40300 | 40300 | 40200 | 37 |
| 548 | 20240308 | 094000 | 448879850 | 40300 | 40300 | 40300 | 40200 | 29 |
| 549 | 20240308 | 093900 | 447711600 | 40250 | 40250 | 40250 | 40250 | 49 |
| 550 | 20240308 | 093800 | 445739350 | 40250 | 40300 | 40300 | 40250 | 50 |
| 551 | 20240308 | 093700 | 443724900 | 40250 | 40300 | 40300 | 40250 | 98 |
| 552 | 20240308 | 093600 | 439776300 | 40300 | 40350 | 40350 | 40300 | 21 |
| 553 | 20240308 | 093500 | 438929900 | 40300 | 40350 | 40350 | 40300 | 111 |
| 554 | 20240308 | 093400 | 434451250 | 40300 | 40300 | 40350 | 40300 | 37 |
| 555 | 20240308 | 093300 | 432960100 | 40250 | 40250 | 40300 | 40250 | 46 |
| 556 | 20240308 | 093200 | 431108450 | 40300 | 40200 | 40300 | 40200 | 158 |
| 557 | 20240308 | 093100 | 424754050 | 40200 | 40100 | 40250 | 40100 | 130 |
| 558 | 20240308 | 093000 | 419529700 | 40150 | 40200 | 40200 | 40150 | 731 |
| 559 | 20240308 | 092900 | 390179950 | 40150 | 40250 | 40250 | 40150 | 47 |
| 560 | 20240308 | 092800 | 388290900 | 40200 | 40200 | 40200 | 40200 | 14 |
| 561 | 20240308 | 092700 | 387728100 | 40250 | 40200 | 40250 | 40150 | 270 |
| 562 | 20240308 | 092600 | 376874000 | 40200 | 40150 | 40200 | 40150 | 16 |
| 563 | 20240308 | 092500 | 376231500 | 40150 | 40200 | 40200 | 40150 | 38 |
| 564 | 20240308 | 092400 | 374705450 | 40200 | 40150 | 40200 | 40100 | 58 |
| 565 | 20240308 | 092300 | 372376000 | 40150 | 40050 | 40150 | 40050 | 111 |
| 566 | 20240308 | 092200 | 367923850 | 40150 | 40050 | 40150 | 40050 | 57 |
| 567 | 20240308 | 092100 | 365640800 | 40050 | 40000 | 40200 | 40000 | 564 |
| 568 | 20240308 | 092000 | 342983400 | 40000 | 40100 | 40100 | 40000 | 758 |
| 569 | 20240308 | 091900 | 312645700 | 40100 | 40150 | 40200 | 40100 | 167 |
| 570 | 20240308 | 091800 | 305941950 | 40200 | 40300 | 40350 | 40200 | 262 |
| 571 | 20240308 | 091700 | 295394550 | 40300 | 40200 | 40300 | 40200 | 245 |
| 572 | 20240308 | 091600 | 285527650 | 40250 | 40200 | 40250 | 40150 | 68 |
| 573 | 20240308 | 091500 | 282794350 | 40250 | 40250 | 40250 | 40150 | 297 |
| 574 | 20240308 | 091400 | 270843150 | 40250 | 40000 | 40250 | 40000 | 286 |
| 575 | 20240308 | 091300 | 259377050 | 40000 | 40000 | 40100 | 40000 | 142 |
| 576 | 20240308 | 091200 | 253696650 | 40100 | 40000 | 40100 | 40000 | 48 |
| 577 | 20240308 | 091100 | 251775150 | 39950 | 39950 | 39950 | 39900 | 231 |
| 578 | 20240308 | 091000 | 242552800 | 39950 | 40150 | 40150 | 39950 | 246 |
| 579 | 20240308 | 090900 | 232715300 | 40000 | 40200 | 40200 | 40000 | 1613 |
| 580 | 20240308 | 090800 | 168020300 | 40200 | 40200 | 40300 | 40150 | 137 |
| 581 | 20240308 | 090700 | 162513350 | 40200 | 40450 | 40500 | 40200 | 1638 |
| 582 | 20240308 | 090600 | 96412650 | 40500 | 40450 | 40500 | 40450 | 133 |
| 583 | 20240308 | 090500 | 91027700 | 40450 | 40450 | 40500 | 40350 | 390 |
| 584 | 20240308 | 090400 | 75245500 | 40350 | 40400 | 40400 | 40350 | 593 |
| 585 | 20240308 | 090300 | 51288500 | 40400 | 40400 | 40450 | 40350 | 353 |
| 586 | 20240308 | 090200 | 37024550 | 40450 | 40300 | 40450 | 40300 | 7 |
| 587 | 20240308 | 090100 | 36742150 | 40250 | 40250 | 40500 | 40200 | 266 |
| 588 | 20240308 | 090000 | 26029550 | 40300 | 40550 | 40550 | 40300 | 644 |