32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 190200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 3 | 20240305 | 190100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20240305 | 190000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20240305 | 185900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20240305 | 185800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20240305 | 185700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20240305 | 185600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20240305 | 185500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20240305 | 185400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20240305 | 185300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20240305 | 185200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20240305 | 185100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20240305 | 185000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20240305 | 184900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20240305 | 184800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20240305 | 184700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20240305 | 184600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20240305 | 184500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20240305 | 184400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20240305 | 184300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20240305 | 184200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20240305 | 184100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20240305 | 184000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20240305 | 183900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20240305 | 183800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20240305 | 183700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20240305 | 183600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20240305 | 183500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20240305 | 183400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20240305 | 183300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20240305 | 183200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 33 | 20240305 | 183100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20240305 | 183000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20240305 | 182900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20240305 | 182800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20240305 | 182700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20240305 | 182600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20240305 | 182500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20240305 | 182400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20240305 | 182300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20240305 | 182200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20240305 | 182100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20240305 | 182000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20240305 | 181900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20240305 | 181800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20240305 | 181700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20240305 | 181600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20240305 | 181500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20240305 | 181400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20240305 | 181300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20240305 | 181200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20240305 | 181100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20240305 | 181000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20240305 | 180900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20240305 | 180800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20240305 | 180700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20240305 | 180600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20240305 | 180500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20240305 | 180400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20240305 | 180300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20240305 | 180200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 63 | 20240305 | 180100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20240305 | 180000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20240305 | 175900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20240305 | 175800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20240305 | 175700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20240305 | 175600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20240305 | 175500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20240305 | 175400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20240305 | 175300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20240305 | 175200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20240305 | 175100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20240305 | 175000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20240305 | 174900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20240305 | 174800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20240305 | 174700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20240305 | 174600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20240305 | 174500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20240305 | 174400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20240305 | 174300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20240305 | 174200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20240305 | 174100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20240305 | 174000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20240305 | 173900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20240305 | 173800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20240305 | 173700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20240305 | 173600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20240305 | 173500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20240305 | 173400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20240305 | 173300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20240305 | 173200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 93 | 20240305 | 173100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20240305 | 173000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20240305 | 172900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20240305 | 172800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20240305 | 172700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20240305 | 172600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20240305 | 172500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20240305 | 172400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20240305 | 172300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20240305 | 172200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20240305 | 172100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20240305 | 172000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20240305 | 171900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20240305 | 171800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20240305 | 171700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20240305 | 171600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20240305 | 171500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20240305 | 171400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20240305 | 171300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20240305 | 171200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20240305 | 171100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20240305 | 171000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20240305 | 170900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20240305 | 170800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20240305 | 170700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20240305 | 170600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20240305 | 170500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20240305 | 170400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20240305 | 170300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20240305 | 170200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 123 | 20240305 | 170100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20240305 | 170000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20240305 | 165900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20240305 | 165800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20240305 | 165700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20240305 | 165600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20240305 | 165500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20240305 | 165400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20240305 | 165300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20240305 | 165200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20240305 | 165100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20240305 | 165000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20240305 | 164900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20240305 | 164800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20240305 | 164700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20240305 | 164600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20240305 | 164500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20240305 | 164400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20240305 | 164300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20240305 | 164200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20240305 | 164100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20240305 | 164000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20240305 | 163900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20240305 | 163800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20240305 | 163700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20240305 | 163600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20240305 | 163500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20240305 | 163400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20240305 | 163300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20240305 | 163200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 153 | 20240305 | 163100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20240305 | 163000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20240305 | 162900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20240305 | 162800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20240305 | 162700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20240305 | 162600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20240305 | 162500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20240305 | 162400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20240305 | 162300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20240305 | 162200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20240305 | 162100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20240305 | 162000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20240305 | 161900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20240305 | 161800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20240305 | 161700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20240305 | 161600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20240305 | 161500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20240305 | 161400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20240305 | 161300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20240305 | 161200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20240305 | 161100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20240305 | 161000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20240305 | 160900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20240305 | 160800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20240305 | 160700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20240305 | 160600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20240305 | 160500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20240305 | 160400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20240305 | 160300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20240305 | 160200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 183 | 20240305 | 160100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20240305 | 160000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20240305 | 155900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20240305 | 155800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20240305 | 155700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20240305 | 155600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20240305 | 155500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20240305 | 155400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20240305 | 155300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20240305 | 155200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20240305 | 155100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20240305 | 155000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20240305 | 154900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20240305 | 154800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20240305 | 154700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20240305 | 154600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20240305 | 154500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20240305 | 154400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20240305 | 154300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20240305 | 154200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20240305 | 154100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20240305 | 154000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20240305 | 153900 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20240305 | 153800 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20240305 | 153700 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20240305 | 153600 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20240305 | 153500 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20240305 | 153400 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20240305 | 153300 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20240305 | 153200 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 213 | 20240305 | 153100 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20240305 | 153000 | 3127809950 | 40200 | 40200 | 40200 | 40200 | 1282 |
| 215 | 20240305 | 152900 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20240305 | 152800 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20240305 | 152700 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20240305 | 152600 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20240305 | 152500 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20240305 | 152400 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20240305 | 152300 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20240305 | 152200 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20240305 | 152100 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20240305 | 152000 | 3076273550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20240305 | 151900 | 3076273550 | 40250 | 40300 | 40300 | 40050 | 50 |
| 226 | 20240305 | 151800 | 3074265950 | 40200 | 40250 | 40250 | 40200 | 70 |
| 227 | 20240305 | 151700 | 3071448950 | 40200 | 40250 | 40250 | 40200 | 177 |
| 228 | 20240305 | 151600 | 3064325800 | 40100 | 40200 | 40300 | 40050 | 688 |
| 229 | 20240305 | 151500 | 3036729650 | 40200 | 40050 | 40200 | 40000 | 453 |
| 230 | 20240305 | 151400 | 3018579800 | 40050 | 40050 | 40050 | 39950 | 406 |
| 231 | 20240305 | 151300 | 3002327200 | 40050 | 39900 | 40050 | 39850 | 496 |
| 232 | 20240305 | 151200 | 2982492850 | 39850 | 39900 | 39900 | 39850 | 133 |
| 233 | 20240305 | 151100 | 2977189250 | 39900 | 39900 | 39950 | 39850 | 144 |
| 234 | 20240305 | 151000 | 2971447300 | 39900 | 39900 | 39950 | 39850 | 183 |
| 235 | 20240305 | 150900 | 2964146350 | 39900 | 39900 | 39950 | 39850 | 138 |
| 236 | 20240305 | 150800 | 2958643400 | 39850 | 39950 | 39950 | 39850 | 113 |
| 237 | 20240305 | 150700 | 2954138950 | 39850 | 39950 | 39950 | 39850 | 149 |
| 238 | 20240305 | 150600 | 2948191850 | 39850 | 39850 | 39850 | 39850 | 105 |
| 239 | 20240305 | 150500 | 2944007600 | 39850 | 39950 | 40000 | 39850 | 224 |
| 240 | 20240305 | 150400 | 2935059700 | 39850 | 39850 | 39850 | 39850 | 84 |
| 241 | 20240305 | 150300 | 2931712300 | 39850 | 39950 | 40000 | 39850 | 181 |
| 242 | 20240305 | 150200 | 2924489750 | 39900 | 40100 | 40100 | 39900 | 377 |
| 243 | 20240305 | 150100 | 2909380150 | 40100 | 39950 | 40150 | 39950 | 150 |
| 244 | 20240305 | 150000 | 2903371250 | 39900 | 40100 | 40350 | 39900 | 103 |
| 245 | 20240305 | 145900 | 2899248350 | 40200 | 39900 | 40350 | 39900 | 269 |
| 246 | 20240305 | 145800 | 2888459850 | 39900 | 39950 | 40050 | 39900 | 163 |
| 247 | 20240305 | 145700 | 2881947000 | 39900 | 39950 | 39950 | 39900 | 92 |
| 248 | 20240305 | 145600 | 2878272850 | 39950 | 40000 | 40000 | 39950 | 100 |
| 249 | 20240305 | 145500 | 2874277450 | 40000 | 40100 | 40100 | 39950 | 195 |
| 250 | 20240305 | 145400 | 2866481050 | 40100 | 40100 | 40300 | 39900 | 697 |
| 251 | 20240305 | 145300 | 2838464050 | 39900 | 39950 | 39950 | 39900 | 111 |
| 252 | 20240305 | 145200 | 2834034100 | 39900 | 39950 | 40050 | 39900 | 146 |
| 253 | 20240305 | 145100 | 2828202550 | 39900 | 39950 | 40100 | 39900 | 129 |
| 254 | 20240305 | 145000 | 2823047450 | 39950 | 39950 | 39950 | 39950 | 99 |
| 255 | 20240305 | 144900 | 2819092400 | 39950 | 40100 | 40100 | 39950 | 120 |
| 256 | 20240305 | 144800 | 2814296850 | 40000 | 40050 | 40050 | 40000 | 77 |
| 257 | 20240305 | 144700 | 2811214000 | 40050 | 40050 | 40100 | 40050 | 100 |
| 258 | 20240305 | 144600 | 2807207400 | 39950 | 40000 | 40050 | 39950 | 102 |
| 259 | 20240305 | 144500 | 2803130350 | 40000 | 40000 | 40050 | 40000 | 164 |
| 260 | 20240305 | 144400 | 2796570300 | 40000 | 40000 | 40050 | 40000 | 100 |
| 261 | 20240305 | 144300 | 2792569600 | 40000 | 40000 | 40000 | 40000 | 92 |
| 262 | 20240305 | 144200 | 2788889600 | 40000 | 40000 | 40100 | 40000 | 99 |
| 263 | 20240305 | 144100 | 2784928450 | 40000 | 40050 | 40100 | 40000 | 150 |
| 264 | 20240305 | 144000 | 2778922750 | 40000 | 40050 | 40050 | 40000 | 89 |
| 265 | 20240305 | 143900 | 2775362700 | 40000 | 40100 | 40100 | 40000 | 110 |
| 266 | 20240305 | 143800 | 2770961950 | 40100 | 40100 | 40100 | 40000 | 80 |
| 267 | 20240305 | 143700 | 2767760100 | 40000 | 40050 | 40050 | 40000 | 175 |
| 268 | 20240305 | 143600 | 2760757250 | 40000 | 40050 | 40050 | 40000 | 80 |
| 269 | 20240305 | 143500 | 2757554050 | 40050 | 40050 | 40050 | 40050 | 106 |
| 270 | 20240305 | 143400 | 2753308750 | 40050 | 40150 | 40150 | 40050 | 92 |
| 271 | 20240305 | 143300 | 2749622600 | 40150 | 40150 | 40200 | 40100 | 188 |
| 272 | 20240305 | 143200 | 2742076750 | 40150 | 40200 | 40250 | 40150 | 130 |
| 273 | 20240305 | 143100 | 2736852250 | 40250 | 40200 | 40250 | 40200 | 139 |
| 274 | 20240305 | 143000 | 2731264350 | 40200 | 40200 | 40200 | 40150 | 130 |
| 275 | 20240305 | 142900 | 2726043700 | 40150 | 40200 | 40300 | 40100 | 215 |
| 276 | 20240305 | 142800 | 2717406300 | 40050 | 40200 | 40250 | 40050 | 159 |
| 277 | 20240305 | 142700 | 2711014450 | 40200 | 40000 | 40200 | 40000 | 115 |
| 278 | 20240305 | 142600 | 2706407950 | 40000 | 40050 | 40150 | 40000 | 103 |
| 279 | 20240305 | 142500 | 2702280400 | 40200 | 40100 | 40200 | 40050 | 136 |
| 280 | 20240305 | 142400 | 2696826600 | 40200 | 40050 | 40200 | 40050 | 79 |
| 281 | 20240305 | 142300 | 2693662450 | 40050 | 40150 | 40150 | 40050 | 231 |
| 282 | 20240305 | 142200 | 2684397400 | 40150 | 40150 | 40200 | 40150 | 127 |
| 283 | 20240305 | 142100 | 2679297650 | 40200 | 40150 | 40200 | 40150 | 229 |
| 284 | 20240305 | 142000 | 2670100650 | 40150 | 40250 | 40300 | 40150 | 317 |
| 285 | 20240305 | 141900 | 2657345750 | 40250 | 40250 | 40300 | 40200 | 206 |
| 286 | 20240305 | 141800 | 2649053550 | 40150 | 40250 | 40300 | 40150 | 127 |
| 287 | 20240305 | 141700 | 2643949150 | 40100 | 40200 | 40200 | 40100 | 155 |
| 288 | 20240305 | 141600 | 2637726150 | 40100 | 40100 | 40150 | 40100 | 135 |
| 289 | 20240305 | 141500 | 2632312100 | 40400 | 40200 | 40400 | 40100 | 145 |
| 290 | 20240305 | 141400 | 2626485500 | 40150 | 40150 | 40150 | 40150 | 101 |
| 291 | 20240305 | 141300 | 2622430350 | 40300 | 40350 | 40350 | 40100 | 107 |
| 292 | 20240305 | 141200 | 2618132350 | 40400 | 40400 | 40450 | 40250 | 518 |
| 293 | 20240305 | 141100 | 2597248550 | 40100 | 40250 | 40350 | 40100 | 399 |
| 294 | 20240305 | 141000 | 2581202250 | 40250 | 40350 | 40350 | 40050 | 972 |
| 295 | 20240305 | 140900 | 2542067900 | 40350 | 40400 | 40500 | 40350 | 163 |
| 296 | 20240305 | 140800 | 2535487500 | 40400 | 40450 | 40500 | 40400 | 50 |
| 297 | 20240305 | 140700 | 2533464100 | 40500 | 40500 | 40500 | 40450 | 33 |
| 298 | 20240305 | 140600 | 2532127650 | 40350 | 40350 | 40550 | 40350 | 985 |
| 299 | 20240305 | 140500 | 2492296150 | 40400 | 40350 | 40400 | 40350 | 22 |
| 300 | 20240305 | 140400 | 2491407700 | 40350 | 40400 | 40400 | 40350 | 44 |
| 301 | 20240305 | 140300 | 2489630150 | 40400 | 40450 | 40450 | 40350 | 298 |
| 302 | 20240305 | 140200 | 2477590150 | 40500 | 40450 | 40650 | 40450 | 87 |
| 303 | 20240305 | 140100 | 2474068550 | 40450 | 40450 | 40700 | 40450 | 624 |
| 304 | 20240305 | 140000 | 2448761850 | 40450 | 40550 | 40550 | 40450 | 617 |
| 305 | 20240305 | 135900 | 2423779750 | 40550 | 40550 | 40600 | 40550 | 5 |
| 306 | 20240305 | 135800 | 2423576950 | 40550 | 40550 | 40550 | 40500 | 14 |
| 307 | 20240305 | 135700 | 2423009500 | 40550 | 40550 | 40550 | 40550 | 64 |
| 308 | 20240305 | 135600 | 2420414300 | 40500 | 40550 | 40600 | 40500 | 17 |
| 309 | 20240305 | 135500 | 2419724950 | 40600 | 40500 | 40600 | 40500 | 54 |
| 310 | 20240305 | 135400 | 2417536550 | 40450 | 40650 | 40650 | 40450 | 608 |
| 311 | 20240305 | 135300 | 2392855850 | 40700 | 40700 | 40700 | 40700 | 12 |
| 312 | 20240305 | 135200 | 2392367450 | 40650 | 40450 | 40700 | 40450 | 510 |
| 313 | 20240305 | 135100 | 2371677250 | 40450 | 40650 | 40750 | 40450 | 2323 |
| 314 | 20240305 | 135000 | 2277382850 | 40650 | 40700 | 40750 | 40600 | 371 |
| 315 | 20240305 | 134900 | 2262295100 | 40700 | 40650 | 40700 | 40650 | 174 |
| 316 | 20240305 | 134800 | 2255220050 | 40550 | 40550 | 40550 | 40550 | 1 |
| 317 | 20240305 | 134700 | 2255179500 | 40550 | 40600 | 40600 | 40550 | 266 |
| 318 | 20240305 | 134600 | 2244383000 | 40600 | 40600 | 40700 | 40600 | 774 |
| 319 | 20240305 | 134500 | 2212932800 | 40550 | 40400 | 40550 | 40400 | 846 |
| 320 | 20240305 | 134400 | 2178669800 | 40350 | 40250 | 40350 | 40250 | 359 |
| 321 | 20240305 | 134300 | 2164188550 | 40300 | 40150 | 40300 | 40150 | 1087 |
| 322 | 20240305 | 134200 | 2120438550 | 40100 | 40050 | 40100 | 40050 | 175 |
| 323 | 20240305 | 134100 | 2113429550 | 40050 | 39800 | 40100 | 39800 | 305 |
| 324 | 20240305 | 134000 | 2101250600 | 39800 | 40100 | 40200 | 39800 | 342 |
| 325 | 20240305 | 133900 | 2087591150 | 40150 | 40100 | 40150 | 40100 | 42 |
| 326 | 20240305 | 133800 | 2085906450 | 40150 | 40100 | 40150 | 40100 | 90 |
| 327 | 20240305 | 133700 | 2082293200 | 40150 | 40150 | 40150 | 40100 | 281 |
| 328 | 20240305 | 133600 | 2071023550 | 40100 | 40050 | 40150 | 40050 | 371 |
| 329 | 20240305 | 133500 | 2056141800 | 40050 | 40000 | 40100 | 40000 | 264 |
| 330 | 20240305 | 133400 | 2045570800 | 39900 | 40000 | 40000 | 39900 | 301 |
| 331 | 20240305 | 133300 | 2033533950 | 40050 | 39900 | 40050 | 39900 | 86 |
| 332 | 20240305 | 133200 | 2030093250 | 39950 | 39900 | 39950 | 39900 | 63 |
| 333 | 20240305 | 133100 | 2027578800 | 39950 | 39900 | 39950 | 39900 | 277 |
| 334 | 20240305 | 133000 | 2016523900 | 39900 | 40000 | 40000 | 39700 | 1206 |
| 335 | 20240305 | 132900 | 1968355950 | 39950 | 39850 | 39950 | 39850 | 977 |
| 336 | 20240305 | 132800 | 1929346750 | 39850 | 39800 | 39850 | 39800 | 100 |
| 337 | 20240305 | 132700 | 1925366700 | 39750 | 39750 | 39750 | 39750 | 7 |
| 338 | 20240305 | 132600 | 1925088450 | 39750 | 39700 | 39750 | 39700 | 230 |
| 339 | 20240305 | 132500 | 1915946000 | 39700 | 39750 | 39750 | 39700 | 25 |
| 340 | 20240305 | 132400 | 1914952650 | 39800 | 39700 | 39800 | 39700 | 14 |
| 341 | 20240305 | 132300 | 1914396150 | 39700 | 39750 | 39750 | 39700 | 13 |
| 342 | 20240305 | 132200 | 1913879450 | 39750 | 39600 | 39750 | 39600 | 294 |
| 343 | 20240305 | 132100 | 1902223750 | 39650 | 39650 | 39700 | 39650 | 226 |
| 344 | 20240305 | 132000 | 1893262750 | 39650 | 39700 | 39700 | 39650 | 274 |
| 345 | 20240305 | 131900 | 1882397900 | 39700 | 39700 | 39700 | 39700 | 1 |
| 346 | 20240305 | 131800 | 1882358200 | 39700 | 39700 | 39700 | 39700 | 7 |
| 347 | 20240305 | 131700 | 1882080300 | 39750 | 39650 | 39750 | 39650 | 59 |
| 348 | 20240305 | 131600 | 1879739450 | 39650 | 39650 | 39650 | 39650 | 1 |
| 349 | 20240305 | 131500 | 1879699800 | 39650 | 39650 | 39650 | 39600 | 205 |
| 350 | 20240305 | 131400 | 1871571950 | 39700 | 39800 | 39800 | 39700 | 5 |
| 351 | 20240305 | 131300 | 1871373050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 352 | 20240305 | 131200 | 1871373050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 353 | 20240305 | 131100 | 1871373050 | 39600 | 39650 | 39850 | 39600 | 359 |
| 354 | 20240305 | 131000 | 1857142350 | 39650 | 39750 | 39750 | 39650 | 362 |
| 355 | 20240305 | 130900 | 1842782000 | 39850 | 39800 | 39850 | 39800 | 2 |
| 356 | 20240305 | 130800 | 1842702350 | 39700 | 39650 | 39750 | 39650 | 263 |
| 357 | 20240305 | 130700 | 1832269250 | 39700 | 39700 | 39700 | 39650 | 13 |
| 358 | 20240305 | 130600 | 1831753550 | 39700 | 39700 | 39700 | 39700 | 25 |
| 359 | 20240305 | 130500 | 1830761050 | 39700 | 39700 | 39750 | 39650 | 427 |
| 360 | 20240305 | 130400 | 1813807650 | 39650 | 39650 | 39650 | 39650 | 239 |
| 361 | 20240305 | 130300 | 1804331300 | 39700 | 39650 | 39700 | 39650 | 19 |
| 362 | 20240305 | 130200 | 1803577400 | 39650 | 39650 | 39650 | 39650 | 89 |
| 363 | 20240305 | 130100 | 1800048550 | 39650 | 39700 | 39700 | 39650 | 424 |
| 364 | 20240305 | 130000 | 1783228950 | 39700 | 39850 | 39850 | 39700 | 348 |
| 365 | 20240305 | 125900 | 1769408450 | 39800 | 39800 | 39800 | 39800 | 36 |
| 366 | 20240305 | 125800 | 1767975650 | 39800 | 39750 | 39800 | 39750 | 15 |
| 367 | 20240305 | 125700 | 1767378700 | 39750 | 39750 | 39750 | 39750 | 7 |
| 368 | 20240305 | 125600 | 1767100450 | 39750 | 39850 | 39850 | 39750 | 17 |
| 369 | 20240305 | 125500 | 1766423100 | 39850 | 39750 | 39850 | 39750 | 50 |
| 370 | 20240305 | 125400 | 1764434600 | 39650 | 39700 | 39750 | 39650 | 63 |
| 371 | 20240305 | 125300 | 1761932150 | 39700 | 39700 | 39700 | 39650 | 121 |
| 372 | 20240305 | 125200 | 1757132100 | 39700 | 39750 | 39750 | 39650 | 902 |
| 373 | 20240305 | 125100 | 1721323300 | 39700 | 39700 | 39750 | 39700 | 293 |
| 374 | 20240305 | 125000 | 1709690450 | 39700 | 39750 | 39800 | 39700 | 347 |
| 375 | 20240305 | 124900 | 1695897350 | 39750 | 39850 | 39850 | 39750 | 18 |
| 376 | 20240305 | 124800 | 1695180300 | 39850 | 39850 | 39850 | 39850 | 4 |
| 377 | 20240305 | 124700 | 1695020900 | 39800 | 39800 | 39800 | 39800 | 11 |
| 378 | 20240305 | 124600 | 1694583100 | 39800 | 39750 | 39800 | 39750 | 19 |
| 379 | 20240305 | 124500 | 1693826950 | 39750 | 39750 | 39800 | 39750 | 20 |
| 380 | 20240305 | 124400 | 1693031400 | 39750 | 39800 | 39800 | 39700 | 451 |
| 381 | 20240305 | 124300 | 1675105300 | 39850 | 39850 | 39850 | 39850 | 2 |
| 382 | 20240305 | 124200 | 1675025600 | 39750 | 39750 | 39750 | 39750 | 1 |
| 383 | 20240305 | 124100 | 1674985850 | 39700 | 39700 | 39700 | 39700 | 332 |
| 384 | 20240305 | 124000 | 1661805450 | 39700 | 39850 | 39850 | 39700 | 251 |
| 385 | 20240305 | 123900 | 1651820900 | 39850 | 39850 | 39850 | 39850 | 65 |
| 386 | 20240305 | 123800 | 1649230650 | 39800 | 39800 | 39800 | 39750 | 28 |
| 387 | 20240305 | 123700 | 1648116300 | 39800 | 39850 | 39850 | 39800 | 15 |
| 388 | 20240305 | 123600 | 1647518600 | 39800 | 39800 | 39800 | 39800 | 1 |
| 389 | 20240305 | 123500 | 1647478800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 390 | 20240305 | 123400 | 1647478800 | 39800 | 39800 | 39800 | 39800 | 19 |
| 391 | 20240305 | 123300 | 1646722600 | 39850 | 39800 | 39850 | 39800 | 2 |
| 392 | 20240305 | 123200 | 1646642950 | 39800 | 39750 | 39800 | 39750 | 142 |
| 393 | 20240305 | 123100 | 1640994850 | 39750 | 39750 | 39750 | 39700 | 295 |
| 394 | 20240305 | 123000 | 1629270450 | 39750 | 39750 | 39850 | 39700 | 267 |
| 395 | 20240305 | 122900 | 1618661200 | 39750 | 39750 | 39750 | 39750 | 1 |
| 396 | 20240305 | 122800 | 1618621450 | 39750 | 39800 | 39800 | 39750 | 272 |
| 397 | 20240305 | 122700 | 1607798000 | 39800 | 39700 | 39800 | 39700 | 590 |
| 398 | 20240305 | 122600 | 1584362700 | 39750 | 39750 | 39750 | 39700 | 67 |
| 399 | 20240305 | 122500 | 1581699500 | 39750 | 39750 | 39750 | 39700 | 15 |
| 400 | 20240305 | 122400 | 1581103300 | 39750 | 39750 | 39750 | 39700 | 251 |
| 401 | 20240305 | 122300 | 1571128000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 402 | 20240305 | 122200 | 1571128000 | 39800 | 39750 | 39800 | 39700 | 1486 |
| 403 | 20240305 | 122100 | 1512067000 | 39750 | 39800 | 39850 | 39750 | 695 |
| 404 | 20240305 | 122000 | 1484413300 | 39800 | 39800 | 39850 | 39800 | 374 |
| 405 | 20240305 | 121900 | 1469527100 | 39800 | 39850 | 39850 | 39800 | 15 |
| 406 | 20240305 | 121800 | 1468930050 | 39850 | 39850 | 39850 | 39850 | 14 |
| 407 | 20240305 | 121700 | 1468372150 | 39800 | 39850 | 39850 | 39800 | 42 |
| 408 | 20240305 | 121600 | 1466700500 | 39850 | 39800 | 39850 | 39800 | 31 |
| 409 | 20240305 | 121500 | 1465466650 | 39850 | 39800 | 39850 | 39800 | 21 |
| 410 | 20240305 | 121400 | 1464630150 | 39850 | 39850 | 39850 | 39800 | 26 |
| 411 | 20240305 | 121300 | 1463595100 | 39850 | 39850 | 39850 | 39800 | 27 |
| 412 | 20240305 | 121200 | 1462519200 | 39850 | 39800 | 39850 | 39800 | 10 |
| 413 | 20240305 | 121100 | 1462121050 | 39800 | 39800 | 39850 | 39800 | 373 |
| 414 | 20240305 | 121000 | 1447274800 | 39800 | 39900 | 39900 | 39800 | 1415 |
| 415 | 20240305 | 120900 | 1390886050 | 39900 | 39900 | 39900 | 39900 | 9 |
| 416 | 20240305 | 120800 | 1390526950 | 39950 | 39900 | 39950 | 39900 | 17 |
| 417 | 20240305 | 120700 | 1389847850 | 39950 | 39950 | 39950 | 39950 | 1 |
| 418 | 20240305 | 120600 | 1389807900 | 39900 | 39950 | 39950 | 39900 | 34 |
| 419 | 20240305 | 120500 | 1388450100 | 39900 | 39900 | 39900 | 39900 | 9 |
| 420 | 20240305 | 120400 | 1388091000 | 39900 | 39900 | 39900 | 39900 | 8 |
| 421 | 20240305 | 120300 | 1387771800 | 39950 | 39950 | 39950 | 39950 | 1 |
| 422 | 20240305 | 120200 | 1387731850 | 39900 | 39850 | 39950 | 39850 | 17 |
| 423 | 20240305 | 120100 | 1387054250 | 39850 | 39900 | 39950 | 39850 | 384 |
| 424 | 20240305 | 120000 | 1371731950 | 39900 | 39950 | 39950 | 39900 | 285 |
| 425 | 20240305 | 115900 | 1360359650 | 39950 | 39950 | 39950 | 39900 | 18 |
| 426 | 20240305 | 115800 | 1359640600 | 39900 | 39900 | 39900 | 39900 | 37 |
| 427 | 20240305 | 115700 | 1358164300 | 39900 | 39950 | 39950 | 39900 | 4 |
| 428 | 20240305 | 115600 | 1358004550 | 39900 | 39950 | 39950 | 39900 | 14 |
| 429 | 20240305 | 115500 | 1357445300 | 39950 | 39900 | 39950 | 39900 | 10 |
| 430 | 20240305 | 115400 | 1357046200 | 39950 | 39950 | 39950 | 39950 | 20 |
| 431 | 20240305 | 115300 | 1356247200 | 39950 | 39900 | 39950 | 39900 | 236 |
| 432 | 20240305 | 115200 | 1346826900 | 39900 | 39900 | 39950 | 39900 | 37 |
| 433 | 20240305 | 115100 | 1345350300 | 39900 | 39950 | 39950 | 39900 | 455 |
| 434 | 20240305 | 115000 | 1327179500 | 39950 | 40000 | 40050 | 39950 | 291 |
| 435 | 20240305 | 114900 | 1315552900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 436 | 20240305 | 114800 | 1315552900 | 39950 | 39950 | 39950 | 39950 | 82 |
| 437 | 20240305 | 114700 | 1312277000 | 39950 | 40000 | 40000 | 39950 | 169 |
| 438 | 20240305 | 114600 | 1305524800 | 39950 | 40000 | 40050 | 39950 | 241 |
| 439 | 20240305 | 114500 | 1295888150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 440 | 20240305 | 114400 | 1295888150 | 40000 | 39950 | 40000 | 39900 | 74 |
| 441 | 20240305 | 114300 | 1292931650 | 39950 | 39950 | 39950 | 39950 | 42 |
| 442 | 20240305 | 114200 | 1291253750 | 39950 | 39950 | 39950 | 39950 | 125 |
| 443 | 20240305 | 114100 | 1286260000 | 39900 | 39950 | 40050 | 39900 | 261 |
| 444 | 20240305 | 114000 | 1275845500 | 39950 | 40000 | 40000 | 39950 | 505 |
| 445 | 20240305 | 113900 | 1255653900 | 40050 | 40000 | 40050 | 40000 | 23 |
| 446 | 20240305 | 113800 | 1254733200 | 40050 | 40050 | 40050 | 40050 | 0 |
| 447 | 20240305 | 113700 | 1254733200 | 40050 | 40050 | 40050 | 40050 | 16 |
| 448 | 20240305 | 113600 | 1254092400 | 40000 | 40050 | 40050 | 40000 | 28 |
| 449 | 20240305 | 113500 | 1252971400 | 40050 | 40100 | 40150 | 40050 | 197 |
| 450 | 20240305 | 113400 | 1245080600 | 40150 | 40050 | 40150 | 40050 | 51 |
| 451 | 20240305 | 113300 | 1243034950 | 40050 | 40050 | 40050 | 40050 | 1 |
| 452 | 20240305 | 113200 | 1242994900 | 40000 | 39950 | 40000 | 39950 | 39 |
| 453 | 20240305 | 113100 | 1241436700 | 39950 | 39950 | 39950 | 39950 | 382 |
| 454 | 20240305 | 113000 | 1226175800 | 39950 | 40000 | 40050 | 39950 | 269 |
| 455 | 20240305 | 112900 | 1215424400 | 40000 | 40000 | 40000 | 40000 | 2 |
| 456 | 20240305 | 112800 | 1215344400 | 40050 | 40050 | 40100 | 40050 | 57 |
| 457 | 20240305 | 112700 | 1213061500 | 40000 | 40000 | 40000 | 39950 | 632 |
| 458 | 20240305 | 112600 | 1187781550 | 40000 | 40050 | 40050 | 40000 | 51 |
| 459 | 20240305 | 112500 | 1185741200 | 40100 | 40050 | 40100 | 40050 | 21 |
| 460 | 20240305 | 112400 | 1184899500 | 40100 | 40100 | 40100 | 40100 | 29 |
| 461 | 20240305 | 112300 | 1183736600 | 40050 | 40050 | 40050 | 40050 | 1 |
| 462 | 20240305 | 112200 | 1183696550 | 40000 | 39950 | 40000 | 39950 | 110 |
| 463 | 20240305 | 112100 | 1179299150 | 39950 | 39950 | 40000 | 39950 | 259 |
| 464 | 20240305 | 112000 | 1168950700 | 39950 | 40050 | 40050 | 39950 | 295 |
| 465 | 20240305 | 111900 | 1157161050 | 40100 | 40050 | 40100 | 40050 | 2 |
| 466 | 20240305 | 111800 | 1157080900 | 40100 | 40050 | 40100 | 40050 | 20 |
| 467 | 20240305 | 111700 | 1156279250 | 40050 | 40050 | 40050 | 40050 | 0 |
| 468 | 20240305 | 111600 | 1156279250 | 40050 | 40000 | 40050 | 40000 | 168 |
| 469 | 20240305 | 111500 | 1149554750 | 40000 | 40100 | 40100 | 40000 | 70 |
| 470 | 20240305 | 111400 | 1146751150 | 40150 | 40150 | 40150 | 40150 | 1 |
| 471 | 20240305 | 111300 | 1146711000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 472 | 20240305 | 111200 | 1146711000 | 39900 | 39900 | 39900 | 39900 | 100 |
| 473 | 20240305 | 111100 | 1142721000 | 39900 | 39950 | 40000 | 39900 | 265 |
| 474 | 20240305 | 111000 | 1132140500 | 40150 | 40100 | 40150 | 39950 | 345 |
| 475 | 20240305 | 110900 | 1118346450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 476 | 20240305 | 110800 | 1118346450 | 40100 | 40150 | 40150 | 40100 | 13 |
| 477 | 20240305 | 110700 | 1117825100 | 40050 | 40000 | 40050 | 40000 | 45 |
| 478 | 20240305 | 110600 | 1116023200 | 40000 | 40050 | 40050 | 40000 | 27 |
| 479 | 20240305 | 110500 | 1114942250 | 40050 | 40050 | 40050 | 40050 | 11 |
| 480 | 20240305 | 110400 | 1114501700 | 40050 | 40050 | 40050 | 40050 | 5 |
| 481 | 20240305 | 110300 | 1114301450 | 40050 | 40100 | 40100 | 40050 | 4 |
| 482 | 20240305 | 110200 | 1114141100 | 40100 | 40100 | 40150 | 40000 | 360 |
| 483 | 20240305 | 110100 | 1099709950 | 40100 | 39950 | 40150 | 39950 | 2893 |
| 484 | 20240305 | 110000 | 984065250 | 39950 | 40050 | 40050 | 39950 | 226 |
| 485 | 20240305 | 105900 | 975016550 | 40100 | 40050 | 40100 | 40050 | 20 |
| 486 | 20240305 | 105800 | 974214650 | 40100 | 40100 | 40100 | 40050 | 97 |
| 487 | 20240305 | 105700 | 970329450 | 40100 | 40100 | 40100 | 40100 | 22 |
| 488 | 20240305 | 105600 | 969447250 | 40150 | 40150 | 40150 | 40100 | 24 |
| 489 | 20240305 | 105500 | 968484050 | 40150 | 40100 | 40150 | 40100 | 3 |
| 490 | 20240305 | 105400 | 968363700 | 40100 | 40000 | 40100 | 40000 | 39 |
| 491 | 20240305 | 105300 | 966800200 | 40000 | 40100 | 40100 | 40000 | 9 |
| 492 | 20240305 | 105200 | 966440100 | 39950 | 40000 | 40050 | 39950 | 137 |
| 493 | 20240305 | 105100 | 960959900 | 40000 | 40100 | 40100 | 40000 | 220 |
| 494 | 20240305 | 105000 | 952141750 | 40100 | 40150 | 40150 | 40100 | 356 |
| 495 | 20240305 | 104900 | 937860800 | 40200 | 40200 | 40200 | 40100 | 110 |
| 496 | 20240305 | 104800 | 933444900 | 40200 | 40150 | 40200 | 40150 | 9 |
| 497 | 20240305 | 104700 | 933083500 | 40100 | 40100 | 40100 | 40100 | 0 |
| 498 | 20240305 | 104600 | 933083500 | 40100 | 40150 | 40150 | 40100 | 94 |
| 499 | 20240305 | 104500 | 929311400 | 40200 | 40350 | 40350 | 40200 | 5 |
| 500 | 20240305 | 104400 | 929110050 | 40350 | 40350 | 40350 | 40350 | 4 |
| 501 | 20240305 | 104300 | 928948650 | 40300 | 40300 | 40300 | 40300 | 42 |
| 502 | 20240305 | 104200 | 927256050 | 40050 | 40000 | 40050 | 40000 | 161 |
| 503 | 20240305 | 104100 | 920815950 | 40000 | 40150 | 40150 | 40000 | 198 |
| 504 | 20240305 | 104000 | 912869950 | 40150 | 40350 | 40350 | 40150 | 324 |
| 505 | 20240305 | 103900 | 899852050 | 40300 | 40200 | 40300 | 40200 | 11 |
| 506 | 20240305 | 103800 | 899409750 | 40200 | 40200 | 40200 | 40200 | 7 |
| 507 | 20240305 | 103700 | 899128350 | 40200 | 40200 | 40200 | 40200 | 75 |
| 508 | 20240305 | 103600 | 896113350 | 40200 | 40200 | 40200 | 40200 | 3 |
| 509 | 20240305 | 103500 | 895992750 | 40300 | 40200 | 40300 | 40200 | 40 |
| 510 | 20240305 | 103400 | 894384650 | 40200 | 40200 | 40200 | 40200 | 13 |
| 511 | 20240305 | 103300 | 893862050 | 40200 | 40200 | 40200 | 40150 | 13 |
| 512 | 20240305 | 103200 | 893339550 | 40200 | 40000 | 40200 | 40000 | 223 |
| 513 | 20240305 | 103100 | 884419300 | 40000 | 40050 | 40250 | 40000 | 208 |
| 514 | 20240305 | 103000 | 876097450 | 40050 | 40150 | 40250 | 40050 | 191 |
| 515 | 20240305 | 102900 | 868441900 | 40200 | 40200 | 40200 | 40200 | 0 |
| 516 | 20240305 | 102800 | 868441900 | 40200 | 40150 | 40200 | 40100 | 735 |
| 517 | 20240305 | 102700 | 838931550 | 40200 | 40200 | 40200 | 40200 | 1 |
| 518 | 20240305 | 102600 | 838891350 | 40250 | 40250 | 40250 | 40250 | 102 |
| 519 | 20240305 | 102500 | 834785850 | 40300 | 40300 | 40300 | 40300 | 15 |
| 520 | 20240305 | 102400 | 834181350 | 40250 | 40250 | 40250 | 40250 | 116 |
| 521 | 20240305 | 102300 | 829512350 | 40250 | 40150 | 40250 | 40150 | 15 |
| 522 | 20240305 | 102200 | 828909400 | 40050 | 40050 | 40200 | 40050 | 225 |
| 523 | 20240305 | 102100 | 819898000 | 40050 | 40200 | 40250 | 40050 | 350 |
| 524 | 20240305 | 102000 | 805858450 | 40200 | 40350 | 40350 | 40200 | 274 |
| 525 | 20240305 | 101900 | 794842250 | 40400 | 40350 | 40450 | 40350 | 46 |
| 526 | 20240305 | 101800 | 792982050 | 40400 | 40400 | 40400 | 40350 | 39 |
| 527 | 20240305 | 101700 | 791406900 | 40450 | 40200 | 40450 | 40150 | 262 |
| 528 | 20240305 | 101600 | 780835150 | 40200 | 40200 | 40200 | 40200 | 7 |
| 529 | 20240305 | 101500 | 780553750 | 40150 | 40200 | 40200 | 40150 | 78 |
| 530 | 20240305 | 101400 | 777419650 | 40250 | 40250 | 40250 | 40250 | 505 |
| 531 | 20240305 | 101300 | 757093400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 532 | 20240305 | 101200 | 757093400 | 40200 | 40250 | 40250 | 40200 | 140 |
| 533 | 20240305 | 101100 | 751464550 | 40200 | 40300 | 40300 | 40200 | 243 |
| 534 | 20240305 | 101000 | 741678800 | 40300 | 40450 | 40450 | 40250 | 330 |
| 535 | 20240305 | 100900 | 728358750 | 40450 | 40350 | 40450 | 40300 | 1980 |
| 536 | 20240305 | 100800 | 648459750 | 40350 | 40350 | 40350 | 40350 | 247 |
| 537 | 20240305 | 100700 | 638493300 | 40350 | 40300 | 40350 | 40300 | 181 |
| 538 | 20240305 | 100600 | 631190000 | 40300 | 40300 | 40300 | 40250 | 370 |
| 539 | 20240305 | 100500 | 616282250 | 40350 | 40300 | 40350 | 40300 | 4 |
| 540 | 20240305 | 100400 | 616120900 | 40350 | 40350 | 40350 | 40350 | 34 |
| 541 | 20240305 | 100300 | 614749000 | 40350 | 40350 | 40350 | 40350 | 6 |
| 542 | 20240305 | 100200 | 614506900 | 40250 | 40300 | 40300 | 40200 | 279 |
| 543 | 20240305 | 100100 | 603270500 | 40300 | 40300 | 40350 | 40300 | 294 |
| 544 | 20240305 | 100000 | 591421400 | 40300 | 40350 | 40350 | 40250 | 372 |
| 545 | 20240305 | 095900 | 576423250 | 40350 | 40300 | 40450 | 40300 | 87 |
| 546 | 20240305 | 095800 | 572908500 | 40350 | 40350 | 40350 | 40350 | 0 |
| 547 | 20240305 | 095700 | 572908500 | 40350 | 40350 | 40400 | 40200 | 455 |
| 548 | 20240305 | 095600 | 554591900 | 40350 | 40250 | 40350 | 40250 | 89 |
| 549 | 20240305 | 095500 | 551005900 | 40100 | 40100 | 40100 | 40100 | 10 |
| 550 | 20240305 | 095400 | 550604900 | 40050 | 40050 | 40050 | 40050 | 10 |
| 551 | 20240305 | 095300 | 550204400 | 40300 | 40300 | 40300 | 40300 | 43 |
| 552 | 20240305 | 095200 | 548471500 | 40000 | 40050 | 40350 | 40000 | 270 |
| 553 | 20240305 | 095100 | 537635700 | 40050 | 40300 | 40400 | 40050 | 251 |
| 554 | 20240305 | 095000 | 527566900 | 40300 | 40250 | 40300 | 40150 | 399 |
| 555 | 20240305 | 094900 | 511500100 | 40300 | 40250 | 40300 | 40250 | 179 |
| 556 | 20240305 | 094800 | 504293500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 557 | 20240305 | 094700 | 504293500 | 40250 | 40300 | 40300 | 40250 | 295 |
| 558 | 20240305 | 094600 | 492405350 | 40300 | 40350 | 40350 | 40150 | 276 |
| 559 | 20240305 | 094500 | 481304500 | 40300 | 40250 | 40300 | 40150 | 135 |
| 560 | 20240305 | 094400 | 475875350 | 40250 | 40250 | 40250 | 40250 | 64 |
| 561 | 20240305 | 094300 | 473299350 | 40250 | 40200 | 40250 | 40200 | 33 |
| 562 | 20240305 | 094200 | 471972350 | 40100 | 40200 | 40250 | 40100 | 329 |
| 563 | 20240305 | 094100 | 458747950 | 40200 | 40250 | 40250 | 40200 | 271 |
| 564 | 20240305 | 094000 | 447847000 | 40250 | 40250 | 40450 | 40250 | 1004 |
| 565 | 20240305 | 093900 | 407408500 | 40200 | 40200 | 40200 | 40200 | 9 |
| 566 | 20240305 | 093800 | 407046700 | 40250 | 40250 | 40250 | 40250 | 85 |
| 567 | 20240305 | 093700 | 403625450 | 40250 | 40250 | 40250 | 40250 | 13 |
| 568 | 20240305 | 093600 | 403102200 | 40250 | 40250 | 40250 | 40250 | 7 |
| 569 | 20240305 | 093500 | 402820450 | 40250 | 40250 | 40250 | 40250 | 70 |
| 570 | 20240305 | 093400 | 400002950 | 40250 | 40250 | 40250 | 40200 | 86 |
| 571 | 20240305 | 093300 | 396541550 | 40250 | 40300 | 40300 | 40250 | 3 |
| 572 | 20240305 | 093200 | 396420750 | 40300 | 40050 | 40300 | 40000 | 565 |
| 573 | 20240305 | 093100 | 373704900 | 40050 | 40150 | 40150 | 40050 | 281 |
| 574 | 20240305 | 093000 | 362442250 | 40150 | 40250 | 40300 | 40100 | 280 |
| 575 | 20240305 | 092900 | 351188600 | 40250 | 40250 | 40250 | 40250 | 7 |
| 576 | 20240305 | 092800 | 350906850 | 40300 | 40300 | 40300 | 40300 | 11 |
| 577 | 20240305 | 092700 | 350463550 | 40200 | 40250 | 40250 | 40200 | 40 |
| 578 | 20240305 | 092600 | 348853600 | 40150 | 40200 | 40200 | 40150 | 393 |
| 579 | 20240305 | 092500 | 333055550 | 40200 | 40150 | 40200 | 40100 | 203 |
| 580 | 20240305 | 092400 | 324904000 | 40100 | 40100 | 40250 | 40100 | 90 |
| 581 | 20240305 | 092300 | 321291700 | 40000 | 40150 | 40200 | 40000 | 386 |
| 582 | 20240305 | 092200 | 305796550 | 40150 | 40150 | 40250 | 40000 | 558 |
| 583 | 20240305 | 092100 | 283438100 | 40150 | 40150 | 40200 | 40150 | 119 |
| 584 | 20240305 | 092000 | 278659650 | 40150 | 40300 | 40300 | 40150 | 402 |
| 585 | 20240305 | 091900 | 262486150 | 40250 | 40250 | 40250 | 40250 | 10 |
| 586 | 20240305 | 091800 | 262083650 | 40300 | 40250 | 40300 | 40250 | 20 |
| 587 | 20240305 | 091700 | 261278000 | 40300 | 40300 | 40300 | 40300 | 8 |
| 588 | 20240305 | 091600 | 260955600 | 40250 | 40250 | 40250 | 40250 | 41 |
| 589 | 20240305 | 091500 | 259305350 | 40250 | 40250 | 40250 | 40250 | 5 |
| 590 | 20240305 | 091400 | 259104100 | 40250 | 40200 | 40250 | 40200 | 25 |
| 591 | 20240305 | 091300 | 258097900 | 40200 | 40150 | 40200 | 40100 | 329 |
| 592 | 20240305 | 091200 | 244892100 | 40150 | 40150 | 40250 | 40150 | 371 |
| 593 | 20240305 | 091100 | 229996100 | 40150 | 40250 | 40300 | 40150 | 542 |
| 594 | 20240305 | 091000 | 208184050 | 40250 | 40100 | 40400 | 40100 | 1686 |
| 595 | 20240305 | 090900 | 140401500 | 40150 | 40100 | 40150 | 40100 | 2 |
| 596 | 20240305 | 090800 | 140321250 | 40150 | 40150 | 40150 | 40150 | 8 |
| 597 | 20240305 | 090700 | 140000050 | 40100 | 40050 | 40100 | 39950 | 191 |
| 598 | 20240305 | 090600 | 132359550 | 39950 | 40100 | 40200 | 39950 | 216 |
| 599 | 20240305 | 090500 | 123722750 | 40200 | 40200 | 40200 | 40050 | 141 |
| 600 | 20240305 | 090400 | 118068350 | 40100 | 40150 | 40300 | 40100 | 244 |
| 601 | 20240305 | 090300 | 108255650 | 40150 | 39850 | 40200 | 39800 | 177 |
| 602 | 20240305 | 090200 | 101157700 | 39800 | 39800 | 40100 | 39800 | 504 |
| 603 | 20240305 | 090100 | 81059250 | 39800 | 40100 | 40150 | 39800 | 873 |
| 604 | 20240305 | 090000 | 46155050 | 40100 | 40100 | 40350 | 39750 | 1153 |