32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 3 | 20240305 | 191000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20240305 | 190900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20240305 | 190800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20240305 | 190700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20240305 | 190600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20240305 | 190500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20240305 | 190400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20240305 | 190300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20240305 | 190200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20240305 | 190100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20240305 | 190000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20240305 | 185900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20240305 | 185800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20240305 | 185700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20240305 | 185600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20240305 | 185500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20240305 | 185400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20240305 | 185300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20240305 | 185200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20240305 | 185100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20240305 | 185000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20240305 | 184900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20240305 | 184800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20240305 | 184700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20240305 | 184600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20240305 | 184500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20240305 | 184400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20240305 | 184300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20240305 | 184200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20240305 | 184100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 33 | 20240305 | 184000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20240305 | 183900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20240305 | 183800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20240305 | 183700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20240305 | 183600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20240305 | 183500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20240305 | 183400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20240305 | 183300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20240305 | 183200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20240305 | 183100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20240305 | 183000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20240305 | 182900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20240305 | 182800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20240305 | 182700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20240305 | 182600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20240305 | 182500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20240305 | 182400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20240305 | 182300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20240305 | 182200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20240305 | 182100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20240305 | 182000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20240305 | 181900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20240305 | 181800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20240305 | 181700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20240305 | 181600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20240305 | 181500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20240305 | 181400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20240305 | 181300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20240305 | 181200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20240305 | 181100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 63 | 20240305 | 181000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20240305 | 180900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20240305 | 180800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20240305 | 180700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20240305 | 180600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20240305 | 180500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20240305 | 180400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20240305 | 180300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20240305 | 180200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20240305 | 180100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20240305 | 180000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20240305 | 175900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20240305 | 175800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20240305 | 175700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20240305 | 175600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20240305 | 175500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20240305 | 175400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20240305 | 175300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20240305 | 175200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20240305 | 175100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20240305 | 175000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20240305 | 174900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20240305 | 174800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20240305 | 174700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20240305 | 174600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20240305 | 174500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20240305 | 174400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20240305 | 174300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20240305 | 174200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20240305 | 174100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 93 | 20240305 | 174000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20240305 | 173900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20240305 | 173800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20240305 | 173700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20240305 | 173600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20240305 | 173500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20240305 | 173400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20240305 | 173300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20240305 | 173200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20240305 | 173100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20240305 | 173000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20240305 | 172900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20240305 | 172800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20240305 | 172700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20240305 | 172600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20240305 | 172500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20240305 | 172400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20240305 | 172300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20240305 | 172200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20240305 | 172100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20240305 | 172000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20240305 | 171900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20240305 | 171800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20240305 | 171700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20240305 | 171600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20240305 | 171500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20240305 | 171400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20240305 | 171300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20240305 | 171200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20240305 | 171100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 123 | 20240305 | 171000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20240305 | 170900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20240305 | 170800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20240305 | 170700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20240305 | 170600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20240305 | 170500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20240305 | 170400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20240305 | 170300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20240305 | 170200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20240305 | 170100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20240305 | 170000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20240305 | 165900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20240305 | 165800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20240305 | 165700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20240305 | 165600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20240305 | 165500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20240305 | 165400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20240305 | 165300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20240305 | 165200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20240305 | 165100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20240305 | 165000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20240305 | 164900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20240305 | 164800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20240305 | 164700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20240305 | 164600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20240305 | 164500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20240305 | 164400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20240305 | 164300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20240305 | 164200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20240305 | 164100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 153 | 20240305 | 164000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20240305 | 163900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20240305 | 163800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20240305 | 163700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20240305 | 163600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20240305 | 163500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20240305 | 163400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20240305 | 163300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20240305 | 163200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20240305 | 163100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20240305 | 163000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20240305 | 162900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20240305 | 162800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20240305 | 162700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20240305 | 162600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20240305 | 162500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20240305 | 162400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20240305 | 162300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20240305 | 162200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20240305 | 162100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20240305 | 162000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20240305 | 161900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20240305 | 161800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20240305 | 161700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20240305 | 161600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20240305 | 161500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20240305 | 161400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20240305 | 161300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20240305 | 161200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20240305 | 161100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 183 | 20240305 | 161000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20240305 | 160900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20240305 | 160800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20240305 | 160700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20240305 | 160600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20240305 | 160500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20240305 | 160400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20240305 | 160300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20240305 | 160200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20240305 | 160100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20240305 | 160000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20240305 | 155900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20240305 | 155800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20240305 | 155700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20240305 | 155600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20240305 | 155500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20240305 | 155400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20240305 | 155300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20240305 | 155200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20240305 | 155100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20240305 | 155000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20240305 | 154900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20240305 | 154800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20240305 | 154700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20240305 | 154600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20240305 | 154500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20240305 | 154400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20240305 | 154300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20240305 | 154200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20240305 | 154100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 213 | 20240305 | 154000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20240305 | 153900 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20240305 | 153800 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20240305 | 153700 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20240305 | 153600 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20240305 | 153500 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20240305 | 153400 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20240305 | 153300 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20240305 | 153200 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20240305 | 153100 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20240305 | 153000 | 3871549950 | 39100 | 39100 | 39100 | 39100 | 2186 |
| 224 | 20240305 | 152900 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20240305 | 152800 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20240305 | 152700 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20240305 | 152600 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20240305 | 152500 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20240305 | 152400 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20240305 | 152300 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20240305 | 152200 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20240305 | 152100 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20240305 | 152000 | 3786077350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20240305 | 151900 | 3786077350 | 38950 | 39100 | 39100 | 38950 | 366 |
| 235 | 20240305 | 151800 | 3771792550 | 39100 | 39100 | 39150 | 39100 | 332 |
| 236 | 20240305 | 151700 | 3758799800 | 39150 | 39100 | 39200 | 39000 | 715 |
| 237 | 20240305 | 151600 | 3730873850 | 39100 | 39200 | 39250 | 39050 | 1076 |
| 238 | 20240305 | 151500 | 3688775850 | 39150 | 39100 | 39250 | 39050 | 1504 |
| 239 | 20240305 | 151400 | 3629865200 | 39150 | 39150 | 39150 | 39100 | 412 |
| 240 | 20240305 | 151300 | 3613739350 | 39150 | 39150 | 39200 | 39100 | 592 |
| 241 | 20240305 | 151200 | 3590563650 | 39200 | 39100 | 39200 | 39050 | 611 |
| 242 | 20240305 | 151100 | 3566648600 | 39100 | 39100 | 39100 | 39050 | 376 |
| 243 | 20240305 | 151000 | 3551947050 | 39100 | 39100 | 39200 | 39050 | 669 |
| 244 | 20240305 | 150900 | 3525785050 | 39200 | 39200 | 39250 | 39100 | 591 |
| 245 | 20240305 | 150800 | 3502629850 | 39200 | 39100 | 39200 | 39100 | 392 |
| 246 | 20240305 | 150700 | 3487266950 | 39200 | 39150 | 39250 | 39100 | 1877 |
| 247 | 20240305 | 150600 | 3413685750 | 39150 | 39200 | 39200 | 39100 | 536 |
| 248 | 20240305 | 150500 | 3392699950 | 39200 | 39200 | 39200 | 39100 | 489 |
| 249 | 20240305 | 150400 | 3373549650 | 39200 | 39050 | 39200 | 39050 | 575 |
| 250 | 20240305 | 150300 | 3351048600 | 39050 | 39050 | 39150 | 39050 | 483 |
| 251 | 20240305 | 150200 | 3332167850 | 39050 | 39150 | 39150 | 39000 | 736 |
| 252 | 20240305 | 150100 | 3303404850 | 39150 | 39150 | 39250 | 39150 | 570 |
| 253 | 20240305 | 150000 | 3281051750 | 39100 | 39150 | 39250 | 39050 | 552 |
| 254 | 20240305 | 145900 | 3259420550 | 39050 | 39200 | 39200 | 39050 | 713 |
| 255 | 20240305 | 145800 | 3231515800 | 39200 | 39150 | 39200 | 39150 | 486 |
| 256 | 20240305 | 145700 | 3212472650 | 39150 | 39200 | 39250 | 39100 | 403 |
| 257 | 20240305 | 145600 | 3196677850 | 39200 | 39150 | 39200 | 39100 | 550 |
| 258 | 20240305 | 145500 | 3175131550 | 39150 | 39100 | 39250 | 39050 | 486 |
| 259 | 20240305 | 145400 | 3156090650 | 39200 | 39150 | 39200 | 39050 | 543 |
| 260 | 20240305 | 145300 | 3134838350 | 39150 | 39100 | 39200 | 39050 | 808 |
| 261 | 20240305 | 145200 | 3103218700 | 39100 | 39200 | 39200 | 39100 | 695 |
| 262 | 20240305 | 145100 | 3076033250 | 39200 | 39200 | 39250 | 39100 | 661 |
| 263 | 20240305 | 145000 | 3050139050 | 39200 | 39250 | 39250 | 39150 | 236 |
| 264 | 20240305 | 144900 | 3040886750 | 39100 | 39200 | 39250 | 39100 | 1130 |
| 265 | 20240305 | 144800 | 2996596850 | 39200 | 39150 | 39250 | 39150 | 452 |
| 266 | 20240305 | 144700 | 2978867150 | 39200 | 39200 | 39250 | 39150 | 1104 |
| 267 | 20240305 | 144600 | 2935590200 | 39200 | 39200 | 39200 | 39150 | 539 |
| 268 | 20240305 | 144500 | 2914461500 | 39150 | 39200 | 39200 | 39150 | 368 |
| 269 | 20240305 | 144400 | 2900036450 | 39200 | 39200 | 39200 | 39150 | 486 |
| 270 | 20240305 | 144300 | 2880988450 | 39200 | 39150 | 39200 | 39150 | 516 |
| 271 | 20240305 | 144200 | 2860761950 | 39200 | 39200 | 39200 | 39100 | 803 |
| 272 | 20240305 | 144100 | 2829302350 | 39200 | 39200 | 39200 | 39100 | 377 |
| 273 | 20240305 | 144000 | 2814524250 | 39100 | 39150 | 39200 | 39100 | 573 |
| 274 | 20240305 | 143900 | 2792072900 | 39150 | 39150 | 39200 | 39100 | 431 |
| 275 | 20240305 | 143800 | 2775195350 | 39150 | 39150 | 39150 | 39100 | 429 |
| 276 | 20240305 | 143700 | 2758402050 | 39150 | 39150 | 39150 | 39050 | 483 |
| 277 | 20240305 | 143600 | 2739507050 | 39100 | 39150 | 39150 | 39050 | 665 |
| 278 | 20240305 | 143500 | 2713493250 | 39100 | 39050 | 39150 | 39050 | 569 |
| 279 | 20240305 | 143400 | 2691224100 | 39150 | 39100 | 39150 | 39050 | 783 |
| 280 | 20240305 | 143300 | 2660602400 | 39100 | 39100 | 39100 | 39050 | 399 |
| 281 | 20240305 | 143200 | 2645001550 | 39100 | 39100 | 39100 | 39050 | 696 |
| 282 | 20240305 | 143100 | 2617788100 | 39100 | 39050 | 39100 | 39050 | 421 |
| 283 | 20240305 | 143000 | 2601329300 | 39100 | 39100 | 39100 | 39050 | 482 |
| 284 | 20240305 | 142900 | 2582485700 | 39100 | 39100 | 39100 | 39050 | 582 |
| 285 | 20240305 | 142800 | 2559731550 | 39100 | 39050 | 39100 | 39000 | 574 |
| 286 | 20240305 | 142700 | 2537310500 | 39050 | 39050 | 39050 | 38950 | 594 |
| 287 | 20240305 | 142600 | 2514117800 | 39050 | 39050 | 39050 | 38950 | 334 |
| 288 | 20240305 | 142500 | 2501085450 | 39050 | 39050 | 39050 | 38950 | 535 |
| 289 | 20240305 | 142400 | 2480208650 | 39000 | 39000 | 39050 | 38950 | 699 |
| 290 | 20240305 | 142300 | 2452934950 | 39000 | 39000 | 39000 | 38950 | 175 |
| 291 | 20240305 | 142200 | 2446112100 | 39000 | 39000 | 39000 | 38950 | 166 |
| 292 | 20240305 | 142100 | 2439638450 | 39000 | 39000 | 39000 | 39000 | 435 |
| 293 | 20240305 | 142000 | 2422673450 | 39000 | 39050 | 39050 | 38950 | 173 |
| 294 | 20240305 | 141900 | 2415927100 | 38950 | 38950 | 39050 | 38950 | 143 |
| 295 | 20240305 | 141800 | 2410354900 | 39000 | 39000 | 39050 | 38950 | 378 |
| 296 | 20240305 | 141700 | 2395607650 | 39000 | 39000 | 39050 | 38950 | 254 |
| 297 | 20240305 | 141600 | 2385701650 | 38950 | 38950 | 39000 | 38900 | 65 |
| 298 | 20240305 | 141500 | 2383169100 | 39000 | 38900 | 39000 | 38900 | 267 |
| 299 | 20240305 | 141400 | 2372765350 | 38900 | 39050 | 39050 | 38900 | 263 |
| 300 | 20240305 | 141300 | 2362518050 | 38900 | 39000 | 39000 | 38900 | 141 |
| 301 | 20240305 | 141200 | 2357019950 | 39000 | 39000 | 39050 | 38900 | 256 |
| 302 | 20240305 | 141100 | 2347040250 | 38950 | 39050 | 39050 | 38900 | 355 |
| 303 | 20240305 | 141000 | 2333216450 | 38900 | 38900 | 39000 | 38900 | 222 |
| 304 | 20240305 | 140900 | 2324571700 | 38950 | 39000 | 39000 | 38950 | 611 |
| 305 | 20240305 | 140800 | 2300760100 | 39000 | 39050 | 39050 | 38950 | 134 |
| 306 | 20240305 | 140700 | 2295534400 | 39000 | 39000 | 39050 | 38950 | 157 |
| 307 | 20240305 | 140600 | 2289408650 | 38950 | 39000 | 39000 | 38950 | 115 |
| 308 | 20240305 | 140500 | 2284924150 | 39000 | 39000 | 39000 | 38950 | 170 |
| 309 | 20240305 | 140400 | 2278294600 | 38950 | 38950 | 39000 | 38950 | 202 |
| 310 | 20240305 | 140300 | 2270422800 | 38950 | 38950 | 38950 | 38900 | 206 |
| 311 | 20240305 | 140200 | 2262400150 | 39000 | 38950 | 39000 | 38900 | 150 |
| 312 | 20240305 | 140100 | 2256554800 | 38900 | 38950 | 39000 | 38900 | 267 |
| 313 | 20240305 | 140000 | 2246153650 | 38950 | 38950 | 39000 | 38900 | 228 |
| 314 | 20240305 | 135900 | 2237269600 | 38900 | 38950 | 39000 | 38900 | 153 |
| 315 | 20240305 | 135800 | 2231307500 | 39000 | 38900 | 39000 | 38900 | 102 |
| 316 | 20240305 | 135700 | 2227335250 | 38950 | 38950 | 38950 | 38900 | 165 |
| 317 | 20240305 | 135600 | 2220908600 | 38950 | 38950 | 38950 | 38900 | 244 |
| 318 | 20240305 | 135500 | 2211405100 | 38950 | 38950 | 38950 | 38900 | 462 |
| 319 | 20240305 | 135400 | 2193430950 | 38950 | 38950 | 39000 | 38900 | 254 |
| 320 | 20240305 | 135300 | 2183537650 | 38950 | 38950 | 39000 | 38900 | 263 |
| 321 | 20240305 | 135200 | 2173292950 | 38950 | 38950 | 39000 | 38900 | 132 |
| 322 | 20240305 | 135100 | 2168151500 | 39000 | 39000 | 39000 | 38950 | 126 |
| 323 | 20240305 | 135000 | 2163237650 | 39000 | 39000 | 39000 | 38900 | 313 |
| 324 | 20240305 | 134900 | 2151033800 | 39000 | 38950 | 39000 | 38900 | 130 |
| 325 | 20240305 | 134800 | 2145969950 | 38950 | 39050 | 39050 | 38900 | 284 |
| 326 | 20240305 | 134700 | 2134906600 | 39000 | 39000 | 39050 | 38950 | 307 |
| 327 | 20240305 | 134600 | 2122930800 | 39050 | 38950 | 39050 | 38950 | 232 |
| 328 | 20240305 | 134500 | 2113881650 | 39000 | 39000 | 39050 | 38950 | 132 |
| 329 | 20240305 | 134400 | 2108733400 | 38950 | 38950 | 39000 | 38950 | 121 |
| 330 | 20240305 | 134300 | 2104014750 | 39000 | 38950 | 39050 | 38950 | 296 |
| 331 | 20240305 | 134200 | 2092475150 | 38950 | 38950 | 39050 | 38950 | 238 |
| 332 | 20240305 | 134100 | 2083192600 | 38950 | 39000 | 39000 | 38950 | 135 |
| 333 | 20240305 | 134000 | 2077927750 | 39000 | 38950 | 39000 | 38950 | 122 |
| 334 | 20240305 | 133900 | 2073170950 | 38950 | 38950 | 39000 | 38900 | 140 |
| 335 | 20240305 | 133800 | 2067713850 | 39000 | 39000 | 39000 | 38950 | 267 |
| 336 | 20240305 | 133700 | 2057300900 | 39000 | 39000 | 39000 | 38950 | 25 |
| 337 | 20240305 | 133600 | 2056325950 | 38950 | 38950 | 39000 | 38900 | 98 |
| 338 | 20240305 | 133500 | 2052507400 | 38950 | 38950 | 38950 | 38900 | 136 |
| 339 | 20240305 | 133400 | 2047210250 | 38950 | 38950 | 38950 | 38900 | 64 |
| 340 | 20240305 | 133300 | 2044717500 | 38950 | 38950 | 39000 | 38900 | 140 |
| 341 | 20240305 | 133200 | 2039264900 | 38900 | 38950 | 39000 | 38900 | 174 |
| 342 | 20240305 | 133100 | 2032484950 | 38950 | 39000 | 39000 | 38950 | 269 |
| 343 | 20240305 | 133000 | 2022002650 | 39000 | 39000 | 39000 | 38900 | 69 |
| 344 | 20240305 | 132900 | 2019315300 | 38950 | 38950 | 39000 | 38950 | 228 |
| 345 | 20240305 | 132800 | 2010434600 | 38950 | 38950 | 38950 | 38900 | 159 |
| 346 | 20240305 | 132700 | 2004241800 | 38950 | 38950 | 38950 | 38900 | 59 |
| 347 | 20240305 | 132600 | 2001944100 | 38950 | 39000 | 39000 | 38950 | 416 |
| 348 | 20240305 | 132500 | 1985737750 | 39000 | 39000 | 39000 | 38950 | 297 |
| 349 | 20240305 | 132400 | 1974158950 | 39000 | 39000 | 39000 | 38950 | 118 |
| 350 | 20240305 | 132300 | 1969557250 | 38950 | 39000 | 39000 | 38950 | 33 |
| 351 | 20240305 | 132200 | 1968270350 | 39000 | 39000 | 39000 | 38950 | 236 |
| 352 | 20240305 | 132100 | 1959068750 | 38950 | 39000 | 39000 | 38950 | 100 |
| 353 | 20240305 | 132000 | 1955168900 | 38950 | 39000 | 39000 | 38950 | 196 |
| 354 | 20240305 | 131900 | 1947530950 | 38950 | 39000 | 39000 | 38950 | 164 |
| 355 | 20240305 | 131800 | 1941135050 | 38950 | 39000 | 39000 | 38950 | 105 |
| 356 | 20240305 | 131700 | 1937040200 | 39000 | 39000 | 39000 | 38950 | 96 |
| 357 | 20240305 | 131600 | 1933296300 | 39000 | 38950 | 39000 | 38950 | 141 |
| 358 | 20240305 | 131500 | 1927797850 | 38950 | 39000 | 39000 | 38950 | 284 |
| 359 | 20240305 | 131400 | 1916732750 | 38950 | 39000 | 39000 | 38950 | 157 |
| 360 | 20240305 | 131300 | 1910611850 | 39000 | 38950 | 39000 | 38950 | 92 |
| 361 | 20240305 | 131200 | 1907024100 | 38950 | 39000 | 39000 | 38950 | 179 |
| 362 | 20240305 | 131100 | 1900044200 | 38950 | 38950 | 39000 | 38900 | 162 |
| 363 | 20240305 | 131000 | 1893729850 | 38950 | 38900 | 39000 | 38900 | 385 |
| 364 | 20240305 | 130900 | 1878731050 | 38950 | 38900 | 38950 | 38900 | 194 |
| 365 | 20240305 | 130800 | 1871174950 | 38950 | 38950 | 38950 | 38900 | 111 |
| 366 | 20240305 | 130700 | 1866851550 | 38950 | 38950 | 38950 | 38900 | 150 |
| 367 | 20240305 | 130600 | 1861009250 | 38950 | 38950 | 38950 | 38900 | 83 |
| 368 | 20240305 | 130500 | 1857776450 | 38950 | 38900 | 38950 | 38900 | 115 |
| 369 | 20240305 | 130400 | 1853297350 | 38950 | 39000 | 39000 | 38900 | 141 |
| 370 | 20240305 | 130300 | 1847808950 | 39000 | 38950 | 39000 | 38900 | 349 |
| 371 | 20240305 | 130200 | 1834212600 | 38950 | 38900 | 38950 | 38900 | 51 |
| 372 | 20240305 | 130100 | 1832226300 | 38950 | 38900 | 38950 | 38900 | 125 |
| 373 | 20240305 | 130000 | 1827358100 | 38950 | 38950 | 38950 | 38900 | 262 |
| 374 | 20240305 | 125900 | 1817153400 | 38950 | 38900 | 38950 | 38900 | 73 |
| 375 | 20240305 | 125800 | 1814310800 | 38900 | 38950 | 38950 | 38900 | 93 |
| 376 | 20240305 | 125700 | 1810688550 | 38900 | 38850 | 38900 | 38850 | 199 |
| 377 | 20240305 | 125600 | 1802947650 | 38900 | 38900 | 38900 | 38900 | 132 |
| 378 | 20240305 | 125500 | 1797812850 | 38850 | 38850 | 38900 | 38850 | 22 |
| 379 | 20240305 | 125400 | 1796957300 | 38900 | 38900 | 38900 | 38850 | 235 |
| 380 | 20240305 | 125300 | 1787815850 | 38900 | 38850 | 38900 | 38850 | 493 |
| 381 | 20240305 | 125200 | 1768644450 | 38850 | 38900 | 38900 | 38850 | 26 |
| 382 | 20240305 | 125100 | 1767634250 | 38900 | 38850 | 38900 | 38850 | 265 |
| 383 | 20240305 | 125000 | 1757325850 | 38900 | 38850 | 38900 | 38850 | 156 |
| 384 | 20240305 | 124900 | 1751257900 | 38850 | 38900 | 38900 | 38850 | 65 |
| 385 | 20240305 | 124800 | 1748729550 | 38850 | 38900 | 38900 | 38850 | 858 |
| 386 | 20240305 | 124700 | 1715392000 | 38900 | 38900 | 38950 | 38900 | 523 |
| 387 | 20240305 | 124600 | 1695042300 | 38950 | 38950 | 38950 | 38900 | 94 |
| 388 | 20240305 | 124500 | 1691381050 | 38950 | 38950 | 38950 | 38900 | 87 |
| 389 | 20240305 | 124400 | 1687992550 | 38950 | 38950 | 38950 | 38900 | 167 |
| 390 | 20240305 | 124300 | 1681488100 | 38950 | 38950 | 38950 | 38900 | 115 |
| 391 | 20240305 | 124200 | 1677008900 | 38950 | 38950 | 38950 | 38900 | 135 |
| 392 | 20240305 | 124100 | 1671750700 | 38950 | 38900 | 38950 | 38900 | 64 |
| 393 | 20240305 | 124000 | 1669258150 | 38950 | 38950 | 38950 | 38900 | 131 |
| 394 | 20240305 | 123900 | 1664155750 | 38950 | 38950 | 38950 | 38900 | 138 |
| 395 | 20240305 | 123800 | 1658780900 | 38900 | 38900 | 38950 | 38900 | 178 |
| 396 | 20240305 | 123700 | 1651850550 | 38950 | 38900 | 38950 | 38900 | 105 |
| 397 | 20240305 | 123600 | 1647760900 | 38950 | 38950 | 38950 | 38900 | 278 |
| 398 | 20240305 | 123500 | 1636932900 | 38900 | 38900 | 38900 | 38850 | 167 |
| 399 | 20240305 | 123400 | 1630436700 | 38900 | 38850 | 38900 | 38850 | 64 |
| 400 | 20240305 | 123300 | 1627949450 | 38900 | 38900 | 38900 | 38850 | 120 |
| 401 | 20240305 | 123200 | 1623281550 | 38850 | 38900 | 38900 | 38850 | 182 |
| 402 | 20240305 | 123100 | 1616203500 | 38900 | 38850 | 38900 | 38850 | 18 |
| 403 | 20240305 | 123000 | 1615503350 | 38850 | 38900 | 38900 | 38850 | 132 |
| 404 | 20240305 | 122900 | 1610368650 | 38900 | 38900 | 38950 | 38850 | 239 |
| 405 | 20240305 | 122800 | 1601068950 | 38900 | 38900 | 38950 | 38900 | 173 |
| 406 | 20240305 | 122700 | 1594339200 | 38850 | 38850 | 38900 | 38850 | 5 |
| 407 | 20240305 | 122600 | 1594144900 | 38900 | 38900 | 38900 | 38850 | 155 |
| 408 | 20240305 | 122500 | 1588115500 | 38850 | 38850 | 38900 | 38850 | 126 |
| 409 | 20240305 | 122400 | 1583214300 | 38900 | 38850 | 38900 | 38850 | 22 |
| 410 | 20240305 | 122300 | 1582358700 | 38850 | 38950 | 38950 | 38850 | 311 |
| 411 | 20240305 | 122200 | 1570251600 | 38950 | 38950 | 38950 | 38900 | 145 |
| 412 | 20240305 | 122100 | 1564606050 | 38950 | 38900 | 38950 | 38900 | 79 |
| 413 | 20240305 | 122000 | 1561531900 | 38950 | 38900 | 38950 | 38900 | 108 |
| 414 | 20240305 | 121900 | 1557328000 | 38900 | 38900 | 38900 | 38850 | 95 |
| 415 | 20240305 | 121800 | 1553632600 | 38900 | 38850 | 38950 | 38850 | 96 |
| 416 | 20240305 | 121700 | 1549898300 | 38850 | 38950 | 38950 | 38850 | 759 |
| 417 | 20240305 | 121600 | 1520387500 | 38950 | 39000 | 39000 | 38900 | 208 |
| 418 | 20240305 | 121500 | 1512282500 | 38950 | 38950 | 39000 | 38900 | 8 |
| 419 | 20240305 | 121400 | 1511971050 | 38950 | 39000 | 39000 | 38950 | 291 |
| 420 | 20240305 | 121300 | 1500630800 | 39000 | 39000 | 39000 | 38950 | 53 |
| 421 | 20240305 | 121200 | 1498564100 | 39000 | 38950 | 39000 | 38950 | 59 |
| 422 | 20240305 | 121100 | 1496263350 | 38950 | 39000 | 39000 | 38950 | 119 |
| 423 | 20240305 | 121000 | 1491622450 | 38950 | 38950 | 38950 | 38950 | 158 |
| 424 | 20240305 | 120900 | 1485468350 | 39000 | 39000 | 39000 | 38950 | 160 |
| 425 | 20240305 | 120800 | 1479228700 | 39000 | 39000 | 39000 | 38950 | 132 |
| 426 | 20240305 | 120700 | 1474082750 | 38950 | 39000 | 39000 | 38950 | 224 |
| 427 | 20240305 | 120600 | 1465353300 | 39000 | 39000 | 39050 | 38950 | 155 |
| 428 | 20240305 | 120500 | 1459307650 | 39050 | 39000 | 39050 | 38950 | 109 |
| 429 | 20240305 | 120400 | 1455054200 | 39000 | 39000 | 39050 | 39000 | 411 |
| 430 | 20240305 | 120300 | 1439020700 | 38950 | 39000 | 39000 | 38950 | 282 |
| 431 | 20240305 | 120200 | 1428028400 | 39000 | 39000 | 39000 | 38950 | 157 |
| 432 | 20240305 | 120100 | 1421905450 | 39000 | 38950 | 39000 | 38950 | 134 |
| 433 | 20240305 | 120000 | 1416679700 | 39000 | 39000 | 39000 | 38950 | 87 |
| 434 | 20240305 | 115900 | 1413286750 | 39000 | 39000 | 39000 | 38950 | 43 |
| 435 | 20240305 | 115800 | 1411609800 | 39000 | 39000 | 39000 | 38950 | 171 |
| 436 | 20240305 | 115700 | 1404941000 | 39000 | 39000 | 39000 | 38950 | 79 |
| 437 | 20240305 | 115600 | 1401860500 | 39000 | 39000 | 39000 | 38950 | 137 |
| 438 | 20240305 | 115500 | 1396517800 | 39000 | 38950 | 39000 | 38900 | 159 |
| 439 | 20240305 | 115400 | 1390317250 | 39000 | 39000 | 39000 | 38900 | 74 |
| 440 | 20240305 | 115300 | 1387432100 | 39000 | 39000 | 39000 | 38900 | 210 |
| 441 | 20240305 | 115200 | 1379246200 | 39000 | 38950 | 39000 | 38900 | 65 |
| 442 | 20240305 | 115100 | 1376713500 | 38950 | 38950 | 39000 | 38900 | 226 |
| 443 | 20240305 | 115000 | 1367910700 | 39000 | 39000 | 39000 | 38950 | 96 |
| 444 | 20240305 | 114900 | 1364167750 | 39000 | 39000 | 39000 | 38950 | 115 |
| 445 | 20240305 | 114800 | 1359683000 | 39000 | 38950 | 39000 | 38950 | 155 |
| 446 | 20240305 | 114700 | 1353642100 | 39000 | 38900 | 39000 | 38900 | 50 |
| 447 | 20240305 | 114600 | 1351696200 | 39000 | 38950 | 39000 | 38900 | 319 |
| 448 | 20240305 | 114500 | 1339272300 | 38950 | 39000 | 39000 | 38900 | 82 |
| 449 | 20240305 | 114400 | 1336078250 | 39000 | 38900 | 39000 | 38900 | 194 |
| 450 | 20240305 | 114300 | 1328528550 | 38950 | 38900 | 38950 | 38900 | 194 |
| 451 | 20240305 | 114200 | 1320974300 | 38950 | 39000 | 39000 | 38900 | 154 |
| 452 | 20240305 | 114100 | 1314969350 | 38900 | 39100 | 39100 | 38900 | 166 |
| 453 | 20240305 | 114000 | 1308488950 | 39100 | 39000 | 39100 | 38850 | 208 |
| 454 | 20240305 | 113900 | 1300371700 | 38900 | 39050 | 39050 | 38900 | 549 |
| 455 | 20240305 | 113800 | 1278966050 | 39000 | 39000 | 39050 | 39000 | 76 |
| 456 | 20240305 | 113700 | 1276001350 | 39000 | 39000 | 39050 | 38950 | 283 |
| 457 | 20240305 | 113600 | 1264955200 | 39000 | 38950 | 39000 | 38950 | 86 |
| 458 | 20240305 | 113500 | 1261601250 | 39050 | 38950 | 39050 | 38950 | 126 |
| 459 | 20240305 | 113400 | 1256687500 | 39000 | 39050 | 39050 | 38850 | 324 |
| 460 | 20240305 | 113300 | 1244044050 | 38850 | 38900 | 39050 | 38850 | 165 |
| 461 | 20240305 | 113200 | 1237610300 | 38900 | 38900 | 38900 | 38850 | 173 |
| 462 | 20240305 | 113100 | 1230880800 | 38900 | 38900 | 38900 | 38850 | 151 |
| 463 | 20240305 | 113000 | 1225006950 | 38850 | 38850 | 38900 | 38850 | 85 |
| 464 | 20240305 | 112900 | 1221701850 | 38850 | 38850 | 38900 | 38850 | 173 |
| 465 | 20240305 | 112800 | 1214973700 | 38900 | 38900 | 38900 | 38850 | 61 |
| 466 | 20240305 | 112700 | 1212601900 | 38900 | 38900 | 38900 | 38850 | 231 |
| 467 | 20240305 | 112600 | 1203617150 | 38900 | 38950 | 39000 | 38850 | 136 |
| 468 | 20240305 | 112500 | 1198324500 | 38950 | 39000 | 39050 | 38900 | 218 |
| 469 | 20240305 | 112400 | 1189822500 | 38950 | 39050 | 39050 | 38950 | 83 |
| 470 | 20240305 | 112300 | 1186582550 | 38950 | 39000 | 39050 | 38950 | 144 |
| 471 | 20240305 | 112200 | 1180964900 | 39000 | 38950 | 39050 | 38950 | 98 |
| 472 | 20240305 | 112100 | 1177143900 | 39000 | 39000 | 39050 | 38900 | 236 |
| 473 | 20240305 | 112000 | 1167944250 | 39000 | 39000 | 39000 | 38950 | 211 |
| 474 | 20240305 | 111900 | 1159716400 | 39000 | 39000 | 39000 | 38900 | 53 |
| 475 | 20240305 | 111800 | 1157651600 | 38950 | 38950 | 39050 | 38950 | 173 |
| 476 | 20240305 | 111700 | 1150906900 | 38950 | 38950 | 38950 | 38900 | 113 |
| 477 | 20240305 | 111600 | 1146506800 | 38950 | 39000 | 39000 | 38950 | 192 |
| 478 | 20240305 | 111500 | 1139027400 | 39050 | 38950 | 39050 | 38950 | 288 |
| 479 | 20240305 | 111400 | 1127791700 | 39050 | 39050 | 39050 | 38950 | 55 |
| 480 | 20240305 | 111300 | 1125646650 | 39000 | 38950 | 39050 | 38950 | 175 |
| 481 | 20240305 | 111200 | 1118815500 | 39050 | 39050 | 39050 | 38950 | 99 |
| 482 | 20240305 | 111100 | 1114949750 | 38950 | 38950 | 39000 | 38950 | 56 |
| 483 | 20240305 | 111000 | 1112767400 | 39000 | 38900 | 39000 | 38900 | 34 |
| 484 | 20240305 | 110900 | 1111443600 | 39050 | 38900 | 39050 | 38850 | 148 |
| 485 | 20240305 | 110800 | 1105671300 | 38900 | 39000 | 39000 | 38900 | 127 |
| 486 | 20240305 | 110700 | 1100725150 | 39050 | 38850 | 39050 | 38850 | 72 |
| 487 | 20240305 | 110600 | 1097925150 | 38900 | 38850 | 39000 | 38850 | 154 |
| 488 | 20240305 | 110500 | 1091921600 | 38850 | 39000 | 39000 | 38850 | 44 |
| 489 | 20240305 | 110400 | 1090205750 | 39000 | 39000 | 39000 | 38900 | 64 |
| 490 | 20240305 | 110300 | 1087709850 | 39000 | 39000 | 39000 | 38850 | 73 |
| 491 | 20240305 | 110200 | 1084863300 | 38850 | 39000 | 39000 | 38850 | 123 |
| 492 | 20240305 | 110100 | 1080082950 | 39000 | 38850 | 39000 | 38850 | 67 |
| 493 | 20240305 | 110000 | 1077470250 | 39000 | 39000 | 39000 | 38850 | 171 |
| 494 | 20240305 | 105900 | 1070816300 | 39000 | 39000 | 39050 | 38900 | 129 |
| 495 | 20240305 | 105800 | 1065785100 | 39000 | 39050 | 39050 | 38850 | 357 |
| 496 | 20240305 | 105700 | 1051874450 | 39050 | 39000 | 39050 | 39000 | 149 |
| 497 | 20240305 | 105600 | 1046059700 | 39000 | 39000 | 39000 | 38950 | 247 |
| 498 | 20240305 | 105500 | 1036426800 | 39000 | 39000 | 39000 | 39000 | 153 |
| 499 | 20240305 | 105400 | 1030459800 | 39000 | 38950 | 39000 | 38900 | 22 |
| 500 | 20240305 | 105300 | 1029602600 | 39000 | 38900 | 39000 | 38850 | 108 |
| 501 | 20240305 | 105200 | 1025396500 | 38900 | 39000 | 39000 | 38850 | 78 |
| 502 | 20240305 | 105100 | 1022362150 | 38850 | 39050 | 39050 | 38850 | 155 |
| 503 | 20240305 | 105000 | 1016318500 | 39050 | 38900 | 39050 | 38850 | 329 |
| 504 | 20240305 | 104900 | 1003518700 | 38950 | 39000 | 39000 | 38950 | 41 |
| 505 | 20240305 | 104800 | 1001919800 | 39000 | 39000 | 39000 | 38900 | 668 |
| 506 | 20240305 | 104700 | 975896350 | 38950 | 38950 | 39000 | 38950 | 91 |
| 507 | 20240305 | 104600 | 972348750 | 39000 | 39050 | 39050 | 39000 | 1008 |
| 508 | 20240305 | 104500 | 933035650 | 39000 | 39050 | 39050 | 39000 | 410 |
| 509 | 20240305 | 104400 | 917036050 | 39050 | 39000 | 39050 | 39000 | 100 |
| 510 | 20240305 | 104300 | 913131100 | 39000 | 39000 | 39050 | 39000 | 79 |
| 511 | 20240305 | 104200 | 910048000 | 39050 | 39050 | 39050 | 39000 | 113 |
| 512 | 20240305 | 104100 | 905635900 | 39050 | 39050 | 39050 | 39000 | 128 |
| 513 | 20240305 | 104000 | 900637550 | 39000 | 39050 | 39050 | 39000 | 60 |
| 514 | 20240305 | 103900 | 898297050 | 39050 | 39050 | 39050 | 39050 | 158 |
| 515 | 20240305 | 103800 | 892127150 | 39050 | 39050 | 39050 | 39000 | 163 |
| 516 | 20240305 | 103700 | 885762150 | 39050 | 39050 | 39050 | 39000 | 115 |
| 517 | 20240305 | 103600 | 881274850 | 39000 | 38950 | 39050 | 38950 | 114 |
| 518 | 20240305 | 103500 | 876830600 | 38950 | 39050 | 39050 | 38950 | 191 |
| 519 | 20240305 | 103400 | 869381350 | 39000 | 39000 | 39000 | 38950 | 76 |
| 520 | 20240305 | 103300 | 866417700 | 38950 | 39050 | 39050 | 38950 | 340 |
| 521 | 20240305 | 103200 | 853150750 | 39000 | 39000 | 39050 | 39000 | 192 |
| 522 | 20240305 | 103100 | 845662600 | 39000 | 39000 | 39000 | 38950 | 421 |
| 523 | 20240305 | 103000 | 829243900 | 38950 | 39000 | 39000 | 38950 | 145 |
| 524 | 20240305 | 102900 | 823590600 | 39000 | 39000 | 39000 | 38950 | 43 |
| 525 | 20240305 | 102800 | 821913750 | 39000 | 39000 | 39000 | 38950 | 191 |
| 526 | 20240305 | 102700 | 814467550 | 38950 | 39000 | 39000 | 38950 | 221 |
| 527 | 20240305 | 102600 | 805848650 | 39000 | 39000 | 39000 | 38950 | 60 |
| 528 | 20240305 | 102500 | 803508750 | 39000 | 38950 | 39000 | 38950 | 130 |
| 529 | 20240305 | 102400 | 798439450 | 38950 | 39000 | 39000 | 38950 | 117 |
| 530 | 20240305 | 102300 | 793876500 | 38850 | 39000 | 39000 | 38850 | 15 |
| 531 | 20240305 | 102200 | 793293000 | 38850 | 39000 | 39000 | 38850 | 104 |
| 532 | 20240305 | 102100 | 789237900 | 38850 | 39050 | 39050 | 38850 | 247 |
| 533 | 20240305 | 102000 | 779618250 | 39050 | 39000 | 39050 | 38950 | 254 |
| 534 | 20240305 | 101900 | 769710450 | 38950 | 38850 | 39000 | 38850 | 103 |
| 535 | 20240305 | 101800 | 765696150 | 38850 | 38950 | 38950 | 38850 | 46 |
| 536 | 20240305 | 101700 | 763904750 | 38850 | 38850 | 39000 | 38850 | 177 |
| 537 | 20240305 | 101600 | 757017600 | 39000 | 39050 | 39050 | 38850 | 100 |
| 538 | 20240305 | 101500 | 753114850 | 39050 | 38950 | 39050 | 38850 | 254 |
| 539 | 20240305 | 101400 | 743224400 | 38950 | 39050 | 39050 | 38950 | 277 |
| 540 | 20240305 | 101300 | 732422750 | 39100 | 39050 | 39100 | 39000 | 561 |
| 541 | 20240305 | 101200 | 710510800 | 39050 | 39000 | 39100 | 39000 | 626 |
| 542 | 20240305 | 101100 | 686071050 | 39000 | 38950 | 39000 | 38950 | 200 |
| 543 | 20240305 | 101000 | 678271600 | 39000 | 38950 | 39000 | 38950 | 189 |
| 544 | 20240305 | 100900 | 670901500 | 39000 | 39000 | 39000 | 38950 | 74 |
| 545 | 20240305 | 100800 | 668015600 | 39000 | 38950 | 39000 | 38950 | 1056 |
| 546 | 20240305 | 100700 | 626850750 | 38900 | 38950 | 38950 | 38900 | 535 |
| 547 | 20240305 | 100600 | 606013200 | 38900 | 38950 | 38950 | 38900 | 33 |
| 548 | 20240305 | 100500 | 604728000 | 38950 | 38950 | 38950 | 38950 | 179 |
| 549 | 20240305 | 100400 | 597755950 | 38950 | 38950 | 38950 | 38900 | 268 |
| 550 | 20240305 | 100300 | 587324600 | 38950 | 38850 | 38950 | 38850 | 285 |
| 551 | 20240305 | 100200 | 576232900 | 38850 | 38900 | 38900 | 38850 | 320 |
| 552 | 20240305 | 100100 | 563794550 | 38900 | 38900 | 38900 | 38850 | 168 |
| 553 | 20240305 | 100000 | 557259400 | 38850 | 38900 | 38900 | 38850 | 131 |
| 554 | 20240305 | 095900 | 552164300 | 38850 | 38850 | 38850 | 38850 | 14 |
| 555 | 20240305 | 095800 | 551620400 | 38850 | 38900 | 38900 | 38850 | 76 |
| 556 | 20240305 | 095700 | 548664700 | 38900 | 38850 | 38900 | 38850 | 356 |
| 557 | 20240305 | 095600 | 534826700 | 38850 | 38850 | 38900 | 38850 | 229 |
| 558 | 20240305 | 095500 | 525921500 | 38900 | 38900 | 38900 | 38850 | 135 |
| 559 | 20240305 | 095400 | 520670100 | 38850 | 38850 | 38900 | 38850 | 146 |
| 560 | 20240305 | 095300 | 514991900 | 38900 | 38950 | 38950 | 38900 | 209 |
| 561 | 20240305 | 095200 | 506854700 | 38950 | 38900 | 39000 | 38900 | 697 |
| 562 | 20240305 | 095100 | 479702100 | 38900 | 38950 | 38950 | 38900 | 180 |
| 563 | 20240305 | 095000 | 472691200 | 38950 | 38900 | 38950 | 38900 | 930 |
| 564 | 20240305 | 094900 | 436514150 | 38900 | 38900 | 38950 | 38900 | 374 |
| 565 | 20240305 | 094800 | 421957000 | 38950 | 38900 | 38950 | 38900 | 175 |
| 566 | 20240305 | 094700 | 415146500 | 38850 | 38850 | 38900 | 38850 | 67 |
| 567 | 20240305 | 094600 | 412540550 | 38850 | 38900 | 38950 | 38850 | 328 |
| 568 | 20240305 | 094500 | 399778450 | 38850 | 38850 | 38900 | 38850 | 134 |
| 569 | 20240305 | 094400 | 394572500 | 38800 | 38800 | 38800 | 38800 | 51 |
| 570 | 20240305 | 094300 | 392593700 | 38750 | 38750 | 38800 | 38750 | 8 |
| 571 | 20240305 | 094200 | 392283600 | 38800 | 38800 | 38800 | 38750 | 188 |
| 572 | 20240305 | 094100 | 384992200 | 38800 | 38800 | 38850 | 38800 | 109 |
| 573 | 20240305 | 094000 | 380760000 | 38800 | 38900 | 38900 | 38800 | 194 |
| 574 | 20240305 | 093900 | 373218250 | 38850 | 38900 | 38900 | 38850 | 214 |
| 575 | 20240305 | 093800 | 364894400 | 38850 | 38850 | 38850 | 38850 | 107 |
| 576 | 20240305 | 093700 | 360737450 | 38800 | 38900 | 38950 | 38800 | 180 |
| 577 | 20240305 | 093600 | 353744350 | 38800 | 38850 | 38850 | 38800 | 213 |
| 578 | 20240305 | 093500 | 345469350 | 38800 | 38950 | 38950 | 38800 | 721 |
| 579 | 20240305 | 093400 | 317408950 | 39000 | 39000 | 39000 | 38950 | 113 |
| 580 | 20240305 | 093300 | 313002050 | 39000 | 39000 | 39000 | 38950 | 85 |
| 581 | 20240305 | 093200 | 309688550 | 39000 | 39000 | 39000 | 38950 | 86 |
| 582 | 20240305 | 093100 | 306334600 | 38950 | 38950 | 39000 | 38950 | 142 |
| 583 | 20240305 | 093000 | 300800250 | 38900 | 38850 | 38950 | 38850 | 126 |
| 584 | 20240305 | 092900 | 295899750 | 38900 | 38850 | 38900 | 38850 | 16 |
| 585 | 20240305 | 092800 | 295277400 | 38800 | 38800 | 38800 | 38800 | 420 |
| 586 | 20240305 | 092700 | 278981400 | 38750 | 38750 | 38750 | 38750 | 133 |
| 587 | 20240305 | 092600 | 273827650 | 38800 | 38800 | 38800 | 38800 | 10 |
| 588 | 20240305 | 092500 | 273439650 | 38750 | 38750 | 38800 | 38700 | 424 |
| 589 | 20240305 | 092400 | 257005650 | 38800 | 38800 | 38850 | 38800 | 264 |
| 590 | 20240305 | 092300 | 246753150 | 38800 | 38900 | 38950 | 38800 | 452 |
| 591 | 20240305 | 092200 | 229161350 | 38950 | 38850 | 38950 | 38850 | 63 |
| 592 | 20240305 | 092100 | 226709950 | 38850 | 38800 | 38850 | 38800 | 68 |
| 593 | 20240305 | 092000 | 224068650 | 38800 | 38850 | 38900 | 38800 | 131 |
| 594 | 20240305 | 091900 | 218977250 | 38800 | 38750 | 38800 | 38750 | 72 |
| 595 | 20240305 | 091800 | 216183900 | 38800 | 38750 | 38800 | 38750 | 107 |
| 596 | 20240305 | 091700 | 212032600 | 38750 | 38900 | 38900 | 38750 | 471 |
| 597 | 20240305 | 091600 | 193754100 | 38850 | 38850 | 38900 | 38850 | 272 |
| 598 | 20240305 | 091500 | 183174900 | 38850 | 38850 | 38900 | 38850 | 150 |
| 599 | 20240305 | 091400 | 177344350 | 38850 | 38900 | 38900 | 38850 | 523 |
| 600 | 20240305 | 091300 | 157020300 | 38850 | 38900 | 38900 | 38850 | 68 |
| 601 | 20240305 | 091200 | 154375400 | 38900 | 39000 | 39000 | 38900 | 117 |
| 602 | 20240305 | 091100 | 149812600 | 38850 | 39000 | 39000 | 38850 | 107 |
| 603 | 20240305 | 091000 | 145650100 | 39000 | 38850 | 39000 | 38850 | 162 |
| 604 | 20240305 | 090900 | 139332400 | 38850 | 38900 | 39100 | 38850 | 534 |
| 605 | 20240305 | 090800 | 118548850 | 38850 | 38900 | 38900 | 38850 | 91 |
| 606 | 20240305 | 090700 | 115009050 | 38850 | 38850 | 39100 | 38800 | 160 |
| 607 | 20240305 | 090600 | 108792050 | 38900 | 39150 | 39150 | 38800 | 55 |
| 608 | 20240305 | 090500 | 106652850 | 39100 | 39200 | 39200 | 39000 | 293 |
| 609 | 20240305 | 090400 | 95199950 | 39000 | 38850 | 39200 | 38800 | 645 |
| 610 | 20240305 | 090300 | 70048300 | 38900 | 38800 | 38900 | 38550 | 218 |
| 611 | 20240305 | 090200 | 61590500 | 38800 | 38600 | 38800 | 38550 | 237 |
| 612 | 20240305 | 090100 | 52435000 | 38650 | 38650 | 38800 | 38550 | 287 |
| 613 | 20240305 | 090000 | 41334700 | 38550 | 38550 | 38650 | 38500 | 1072 |