32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 3 | 20240308 | 190900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240308 | 190800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240308 | 190700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240308 | 190600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240308 | 190500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240308 | 190400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240308 | 190300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240308 | 190200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240308 | 190100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240308 | 190000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240308 | 185900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240308 | 185800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240308 | 185700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240308 | 185600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240308 | 185500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240308 | 185400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240308 | 185300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240308 | 185200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240308 | 185100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240308 | 185000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240308 | 184900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240308 | 184800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240308 | 184700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240308 | 184600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240308 | 184500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240308 | 184400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240308 | 184300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240308 | 184200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240308 | 184100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240308 | 184000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 33 | 20240308 | 183900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240308 | 183800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240308 | 183700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240308 | 183600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240308 | 183500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240308 | 183400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240308 | 183300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240308 | 183200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240308 | 183100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240308 | 183000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240308 | 182900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240308 | 182800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240308 | 182700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240308 | 182600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240308 | 182500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240308 | 182400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240308 | 182300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240308 | 182200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240308 | 182100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240308 | 182000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240308 | 181900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240308 | 181800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240308 | 181700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240308 | 181600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240308 | 181500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240308 | 181400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240308 | 181300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240308 | 181200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240308 | 181100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240308 | 181000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 63 | 20240308 | 180900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240308 | 180800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240308 | 180700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240308 | 180600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240308 | 180500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240308 | 180400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240308 | 180300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240308 | 180200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240308 | 180100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240308 | 180000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240308 | 175900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240308 | 175800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240308 | 175700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240308 | 175600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240308 | 175500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240308 | 175400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240308 | 175300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240308 | 175200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240308 | 175100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240308 | 175000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240308 | 174900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240308 | 174800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240308 | 174700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240308 | 174600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240308 | 174500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240308 | 174400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240308 | 174300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240308 | 174200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240308 | 174100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240308 | 174000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 93 | 20240308 | 173900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240308 | 173800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240308 | 173700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240308 | 173600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240308 | 173500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240308 | 173400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240308 | 173300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240308 | 173200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240308 | 173100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240308 | 173000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240308 | 172900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240308 | 172800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240308 | 172700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240308 | 172600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240308 | 172500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240308 | 172400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240308 | 172300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240308 | 172200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240308 | 172100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240308 | 172000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240308 | 171900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240308 | 171800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240308 | 171700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240308 | 171600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240308 | 171500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240308 | 171400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240308 | 171300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240308 | 171200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240308 | 171100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240308 | 171000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 123 | 20240308 | 170900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240308 | 170800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240308 | 170700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240308 | 170600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240308 | 170500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240308 | 170400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240308 | 170300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240308 | 170200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240308 | 170100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240308 | 170000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240308 | 165900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240308 | 165800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240308 | 165700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240308 | 165600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240308 | 165500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240308 | 165400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240308 | 165300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240308 | 165200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240308 | 165100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240308 | 165000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240308 | 164900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240308 | 164800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240308 | 164700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240308 | 164600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240308 | 164500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240308 | 164400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240308 | 164300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240308 | 164200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240308 | 164100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240308 | 164000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 153 | 20240308 | 163900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240308 | 163800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240308 | 163700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240308 | 163600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240308 | 163500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240308 | 163400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240308 | 163300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240308 | 163200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240308 | 163100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240308 | 163000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240308 | 162900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240308 | 162800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240308 | 162700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240308 | 162600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240308 | 162500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240308 | 162400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240308 | 162300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240308 | 162200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240308 | 162100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240308 | 162000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240308 | 161900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240308 | 161800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240308 | 161700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240308 | 161600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240308 | 161500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240308 | 161400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240308 | 161300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240308 | 161200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240308 | 161100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240308 | 161000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 183 | 20240308 | 160900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240308 | 160800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240308 | 160700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240308 | 160600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240308 | 160500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240308 | 160400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240308 | 160300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240308 | 160200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240308 | 160100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240308 | 160000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240308 | 155900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240308 | 155800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240308 | 155700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240308 | 155600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240308 | 155500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240308 | 155400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240308 | 155300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240308 | 155200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240308 | 155100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240308 | 155000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240308 | 154900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240308 | 154800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240308 | 154700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240308 | 154600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240308 | 154500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240308 | 154400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240308 | 154300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240308 | 154200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240308 | 154100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240308 | 154000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 213 | 20240308 | 153900 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240308 | 153800 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240308 | 153700 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240308 | 153600 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240308 | 153500 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240308 | 153400 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240308 | 153300 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240308 | 153200 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240308 | 153100 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240308 | 153000 | 5603863250 | 39700 | 39700 | 39700 | 39700 | 4439 |
| 223 | 20240308 | 152900 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20240308 | 152800 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20240308 | 152700 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20240308 | 152600 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20240308 | 152500 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20240308 | 152400 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20240308 | 152300 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20240308 | 152200 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20240308 | 152100 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20240308 | 152000 | 5427634950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20240308 | 151900 | 5427634950 | 39550 | 39650 | 39700 | 39550 | 436 |
| 234 | 20240308 | 151800 | 5410354500 | 39650 | 39650 | 39700 | 39600 | 564 |
| 235 | 20240308 | 151700 | 5387991950 | 39650 | 39600 | 39800 | 39600 | 472 |
| 236 | 20240308 | 151600 | 5369273800 | 39600 | 39600 | 39800 | 39600 | 188 |
| 237 | 20240308 | 151500 | 5361817700 | 39750 | 39600 | 39750 | 39600 | 222 |
| 238 | 20240308 | 151400 | 5353015750 | 39600 | 39650 | 39800 | 39600 | 317 |
| 239 | 20240308 | 151300 | 5340453400 | 39650 | 39650 | 39800 | 39650 | 522 |
| 240 | 20240308 | 151200 | 5319715600 | 39650 | 39650 | 39800 | 39650 | 345 |
| 241 | 20240308 | 151100 | 5306033900 | 39650 | 39800 | 39800 | 39650 | 214 |
| 242 | 20240308 | 151000 | 5297539950 | 39650 | 39800 | 39800 | 39650 | 143 |
| 243 | 20240308 | 150900 | 5291866900 | 39700 | 39700 | 39800 | 39700 | 612 |
| 244 | 20240308 | 150800 | 5267545850 | 39750 | 39700 | 39750 | 39650 | 89 |
| 245 | 20240308 | 150700 | 5264012300 | 39750 | 39750 | 39750 | 39650 | 391 |
| 246 | 20240308 | 150600 | 5248477050 | 39650 | 39900 | 39900 | 39650 | 1387 |
| 247 | 20240308 | 150500 | 5193321250 | 39750 | 39900 | 39900 | 39700 | 136 |
| 248 | 20240308 | 150400 | 5187919550 | 39900 | 39700 | 39900 | 39700 | 114 |
| 249 | 20240308 | 150300 | 5183391150 | 39700 | 39700 | 39900 | 39700 | 359 |
| 250 | 20240308 | 150200 | 5169122450 | 39700 | 39900 | 39900 | 39700 | 200 |
| 251 | 20240308 | 150100 | 5161179000 | 39750 | 39700 | 39900 | 39700 | 276 |
| 252 | 20240308 | 150000 | 5150206600 | 39700 | 39900 | 39900 | 39700 | 450 |
| 253 | 20240308 | 145900 | 5132295300 | 39900 | 39850 | 39900 | 39800 | 265 |
| 254 | 20240308 | 145800 | 5121737800 | 39750 | 39900 | 39900 | 39750 | 356 |
| 255 | 20240308 | 145700 | 5107564000 | 39900 | 39800 | 39900 | 39700 | 587 |
| 256 | 20240308 | 145600 | 5084182250 | 39850 | 39750 | 39850 | 39750 | 314 |
| 257 | 20240308 | 145500 | 5071694700 | 39750 | 39850 | 39850 | 39750 | 224 |
| 258 | 20240308 | 145400 | 5062778450 | 39850 | 39900 | 39950 | 39850 | 134 |
| 259 | 20240308 | 145300 | 5057436500 | 39950 | 39850 | 39950 | 39850 | 426 |
| 260 | 20240308 | 145200 | 5040435050 | 39850 | 39900 | 39900 | 39850 | 202 |
| 261 | 20240308 | 145100 | 5032382400 | 39900 | 39850 | 39900 | 39800 | 358 |
| 262 | 20240308 | 145000 | 5018118200 | 39850 | 39900 | 39950 | 39850 | 369 |
| 263 | 20240308 | 144900 | 5003395950 | 39900 | 39850 | 39950 | 39850 | 330 |
| 264 | 20240308 | 144800 | 4990226200 | 39850 | 39900 | 39950 | 39850 | 121 |
| 265 | 20240308 | 144700 | 4985400850 | 39950 | 39950 | 39950 | 39850 | 140 |
| 266 | 20240308 | 144600 | 4979813750 | 39950 | 39950 | 39950 | 39850 | 741 |
| 267 | 20240308 | 144500 | 4950243050 | 39900 | 39900 | 39950 | 39900 | 163 |
| 268 | 20240308 | 144400 | 4943736200 | 39950 | 39900 | 39950 | 39900 | 152 |
| 269 | 20240308 | 144300 | 4937666200 | 39950 | 39900 | 39950 | 39900 | 56 |
| 270 | 20240308 | 144200 | 4935430150 | 39950 | 39950 | 39950 | 39900 | 126 |
| 271 | 20240308 | 144100 | 4930396900 | 39900 | 39900 | 40000 | 39900 | 561 |
| 272 | 20240308 | 144000 | 4907993900 | 39950 | 39950 | 39950 | 39950 | 527 |
| 273 | 20240308 | 143900 | 4886940250 | 39950 | 39950 | 39950 | 39900 | 127 |
| 274 | 20240308 | 143800 | 4881869750 | 39900 | 39950 | 39950 | 39900 | 293 |
| 275 | 20240308 | 143700 | 4870173500 | 39950 | 39950 | 39950 | 39900 | 1966 |
| 276 | 20240308 | 143600 | 4791640200 | 39950 | 40000 | 40000 | 39950 | 56 |
| 277 | 20240308 | 143500 | 4789401800 | 39950 | 40000 | 40000 | 39950 | 227 |
| 278 | 20240308 | 143400 | 4780325100 | 39950 | 40000 | 40000 | 39950 | 94 |
| 279 | 20240308 | 143300 | 4776567250 | 40000 | 40000 | 40000 | 39950 | 19 |
| 280 | 20240308 | 143200 | 4775807550 | 40000 | 40000 | 40000 | 39950 | 226 |
| 281 | 20240308 | 143100 | 4766772550 | 40000 | 40000 | 40000 | 40000 | 94 |
| 282 | 20240308 | 143000 | 4763012550 | 40000 | 40000 | 40000 | 39950 | 63 |
| 283 | 20240308 | 142900 | 4760495050 | 40000 | 40000 | 40000 | 39950 | 121 |
| 284 | 20240308 | 142800 | 4755657750 | 40000 | 40000 | 40000 | 40000 | 162 |
| 285 | 20240308 | 142700 | 4749177750 | 39950 | 39950 | 40000 | 39950 | 91 |
| 286 | 20240308 | 142600 | 4745541750 | 40000 | 40000 | 40000 | 39950 | 129 |
| 287 | 20240308 | 142500 | 4740384600 | 40000 | 40000 | 40000 | 39950 | 210 |
| 288 | 20240308 | 142400 | 4731987800 | 39950 | 40000 | 40000 | 39950 | 26 |
| 289 | 20240308 | 142300 | 4730948300 | 39950 | 40000 | 40000 | 39950 | 265 |
| 290 | 20240308 | 142200 | 4720356600 | 40000 | 40000 | 40000 | 40000 | 71 |
| 291 | 20240308 | 142100 | 4717516600 | 39950 | 40000 | 40000 | 39950 | 115 |
| 292 | 20240308 | 142000 | 4712918700 | 39950 | 40000 | 40000 | 39950 | 261 |
| 293 | 20240308 | 141900 | 4702487300 | 40000 | 40000 | 40000 | 40000 | 11 |
| 294 | 20240308 | 141800 | 4702047300 | 39950 | 40000 | 40000 | 39950 | 209 |
| 295 | 20240308 | 141700 | 4693691800 | 39950 | 39950 | 40000 | 39950 | 437 |
| 296 | 20240308 | 141600 | 4676233350 | 39950 | 39950 | 39950 | 39900 | 311 |
| 297 | 20240308 | 141500 | 4663811600 | 39950 | 39950 | 39950 | 39950 | 62 |
| 298 | 20240308 | 141400 | 4661334700 | 39950 | 39950 | 39950 | 39900 | 143 |
| 299 | 20240308 | 141300 | 4655624550 | 39900 | 39950 | 39950 | 39900 | 133 |
| 300 | 20240308 | 141200 | 4650314450 | 39900 | 39950 | 39950 | 39900 | 15 |
| 301 | 20240308 | 141100 | 4649715600 | 39950 | 39900 | 39950 | 39900 | 729 |
| 302 | 20240308 | 141000 | 4620601800 | 39950 | 39950 | 39950 | 39900 | 149 |
| 303 | 20240308 | 140900 | 4614653850 | 39900 | 39850 | 39900 | 39850 | 1177 |
| 304 | 20240308 | 140800 | 4567693700 | 39900 | 39900 | 39900 | 39850 | 183 |
| 305 | 20240308 | 140700 | 4560394700 | 39900 | 39800 | 39900 | 39800 | 1616 |
| 306 | 20240308 | 140600 | 4495982450 | 39850 | 39800 | 39850 | 39800 | 621 |
| 307 | 20240308 | 140500 | 4471238100 | 39850 | 39850 | 39850 | 39800 | 111 |
| 308 | 20240308 | 140400 | 4466817450 | 39800 | 39850 | 39850 | 39800 | 244 |
| 309 | 20240308 | 140300 | 4457098050 | 39850 | 39850 | 39850 | 39850 | 17 |
| 310 | 20240308 | 140200 | 4456420600 | 39800 | 39850 | 39850 | 39800 | 189 |
| 311 | 20240308 | 140100 | 4448895200 | 39800 | 39850 | 39850 | 39800 | 185 |
| 312 | 20240308 | 140000 | 4441524200 | 39800 | 39850 | 39850 | 39800 | 45 |
| 313 | 20240308 | 135900 | 4439731300 | 39800 | 39850 | 39850 | 39800 | 149 |
| 314 | 20240308 | 135800 | 4433798550 | 39850 | 39850 | 39850 | 39800 | 90 |
| 315 | 20240308 | 135700 | 4430212150 | 39850 | 39850 | 39850 | 39800 | 184 |
| 316 | 20240308 | 135600 | 4422881950 | 39850 | 39850 | 39900 | 39800 | 391 |
| 317 | 20240308 | 135500 | 4407290600 | 39850 | 39850 | 39850 | 39850 | 60 |
| 318 | 20240308 | 135400 | 4404899600 | 39900 | 39900 | 39950 | 39850 | 260 |
| 319 | 20240308 | 135300 | 4394521600 | 39900 | 39900 | 39900 | 39900 | 4 |
| 320 | 20240308 | 135200 | 4394362000 | 39850 | 39850 | 39950 | 39850 | 553 |
| 321 | 20240308 | 135100 | 4372298900 | 39900 | 39900 | 39900 | 39850 | 96 |
| 322 | 20240308 | 135000 | 4368468650 | 39900 | 39900 | 39900 | 39850 | 266 |
| 323 | 20240308 | 134900 | 4357857750 | 39900 | 39900 | 39950 | 39900 | 65 |
| 324 | 20240308 | 134800 | 4355261550 | 39950 | 39850 | 39950 | 39850 | 448 |
| 325 | 20240308 | 134700 | 4337389700 | 39900 | 39900 | 39900 | 39850 | 120 |
| 326 | 20240308 | 134600 | 4332601750 | 39850 | 39850 | 39900 | 39850 | 135 |
| 327 | 20240308 | 134500 | 4327218100 | 39850 | 39900 | 39900 | 39850 | 379 |
| 328 | 20240308 | 134400 | 4312100150 | 39850 | 39900 | 39900 | 39850 | 297 |
| 329 | 20240308 | 134300 | 4300250150 | 39850 | 39900 | 39900 | 39850 | 151 |
| 330 | 20240308 | 134200 | 4294230200 | 39850 | 39900 | 39900 | 39850 | 78 |
| 331 | 20240308 | 134100 | 4291118350 | 39850 | 39900 | 39900 | 39850 | 76 |
| 332 | 20240308 | 134000 | 4288088150 | 39900 | 39850 | 39900 | 39850 | 176 |
| 333 | 20240308 | 133900 | 4281068650 | 39900 | 39850 | 39900 | 39800 | 462 |
| 334 | 20240308 | 133800 | 4262654250 | 39850 | 39850 | 39900 | 39850 | 80 |
| 335 | 20240308 | 133700 | 4259465850 | 39900 | 39900 | 39900 | 39850 | 228 |
| 336 | 20240308 | 133600 | 4250371500 | 39900 | 39900 | 39900 | 39850 | 172 |
| 337 | 20240308 | 133500 | 4243512500 | 39850 | 39850 | 39900 | 39850 | 34 |
| 338 | 20240308 | 133400 | 4242156300 | 39850 | 39900 | 39900 | 39850 | 144 |
| 339 | 20240308 | 133300 | 4236417400 | 39850 | 39850 | 39900 | 39850 | 224 |
| 340 | 20240308 | 133200 | 4227480500 | 39850 | 39900 | 39900 | 39850 | 24 |
| 341 | 20240308 | 133100 | 4226523650 | 39850 | 39900 | 39900 | 39850 | 163 |
| 342 | 20240308 | 133000 | 4220024950 | 39900 | 39900 | 39900 | 39850 | 181 |
| 343 | 20240308 | 132900 | 4212803400 | 39850 | 39900 | 39950 | 39850 | 145 |
| 344 | 20240308 | 132800 | 4207017800 | 39900 | 39900 | 39900 | 39850 | 115 |
| 345 | 20240308 | 132700 | 4202432150 | 39900 | 39900 | 39950 | 39850 | 98 |
| 346 | 20240308 | 132600 | 4198521950 | 39900 | 39900 | 39950 | 39900 | 670 |
| 347 | 20240308 | 132500 | 4171782950 | 39950 | 39950 | 39950 | 39900 | 108 |
| 348 | 20240308 | 132400 | 4167471200 | 39900 | 39900 | 39950 | 39900 | 108 |
| 349 | 20240308 | 132300 | 4163159200 | 39950 | 39900 | 39950 | 39900 | 164 |
| 350 | 20240308 | 132200 | 4156608800 | 39850 | 39950 | 39950 | 39850 | 158 |
| 351 | 20240308 | 132100 | 4150303750 | 39900 | 39900 | 39950 | 39850 | 136 |
| 352 | 20240308 | 132000 | 4144874950 | 39850 | 39950 | 39950 | 39850 | 366 |
| 353 | 20240308 | 131900 | 4130265050 | 39900 | 39900 | 39900 | 39850 | 59 |
| 354 | 20240308 | 131800 | 4127911050 | 39900 | 39900 | 39950 | 39900 | 233 |
| 355 | 20240308 | 131700 | 4118610250 | 39900 | 39900 | 39950 | 39900 | 108 |
| 356 | 20240308 | 131600 | 4114300750 | 39900 | 39850 | 39900 | 39850 | 396 |
| 357 | 20240308 | 131500 | 4098503150 | 39900 | 39850 | 39900 | 39850 | 132 |
| 358 | 20240308 | 131400 | 4093238650 | 39850 | 39850 | 39900 | 39850 | 33 |
| 359 | 20240308 | 131300 | 4091922150 | 39850 | 39850 | 39900 | 39850 | 301 |
| 360 | 20240308 | 131200 | 4079919850 | 39850 | 39850 | 39900 | 39850 | 91 |
| 361 | 20240308 | 131100 | 4076289600 | 39850 | 39850 | 39900 | 39850 | 10 |
| 362 | 20240308 | 131000 | 4075890900 | 39850 | 39850 | 39900 | 39850 | 228 |
| 363 | 20240308 | 130900 | 4066800150 | 39900 | 39850 | 39900 | 39800 | 167 |
| 364 | 20240308 | 130800 | 4060140150 | 39850 | 39900 | 39900 | 39850 | 86 |
| 365 | 20240308 | 130700 | 4056711350 | 39900 | 39800 | 39900 | 39800 | 89 |
| 366 | 20240308 | 130600 | 4053162900 | 39850 | 39900 | 39900 | 39750 | 511 |
| 367 | 20240308 | 130500 | 4032811700 | 39850 | 39900 | 39900 | 39850 | 14 |
| 368 | 20240308 | 130400 | 4032253150 | 39900 | 39900 | 39900 | 39900 | 55 |
| 369 | 20240308 | 130300 | 4030058650 | 39900 | 39900 | 39900 | 39850 | 173 |
| 370 | 20240308 | 130200 | 4023160800 | 39900 | 39850 | 39900 | 39850 | 200 |
| 371 | 20240308 | 130100 | 4015185400 | 39800 | 39850 | 39850 | 39800 | 89 |
| 372 | 20240308 | 130000 | 4011642100 | 39850 | 39950 | 39950 | 39850 | 168 |
| 373 | 20240308 | 125900 | 4004938900 | 39950 | 39850 | 39950 | 39800 | 300 |
| 374 | 20240308 | 125800 | 3992973350 | 39850 | 39800 | 39850 | 39800 | 8 |
| 375 | 20240308 | 125700 | 3992654600 | 39900 | 39950 | 39950 | 39900 | 46 |
| 376 | 20240308 | 125600 | 3990817800 | 39900 | 39900 | 39950 | 39900 | 220 |
| 377 | 20240308 | 125500 | 3982032700 | 39950 | 39850 | 39950 | 39800 | 96 |
| 378 | 20240308 | 125400 | 3978201500 | 39850 | 39900 | 39950 | 39800 | 94 |
| 379 | 20240308 | 125300 | 3974456300 | 39950 | 39900 | 39950 | 39900 | 239 |
| 380 | 20240308 | 125200 | 3964916750 | 39900 | 39850 | 39950 | 39850 | 166 |
| 381 | 20240308 | 125100 | 3958293450 | 39900 | 39850 | 39900 | 39850 | 120 |
| 382 | 20240308 | 125000 | 3953510350 | 39950 | 39850 | 39950 | 39850 | 83 |
| 383 | 20240308 | 124900 | 3950199550 | 39850 | 39900 | 39900 | 39850 | 153 |
| 384 | 20240308 | 124800 | 3944095850 | 39900 | 40000 | 40000 | 39800 | 112 |
| 385 | 20240308 | 124700 | 3939631000 | 39950 | 40000 | 40000 | 39850 | 166 |
| 386 | 20240308 | 124600 | 3933003500 | 39850 | 39900 | 39950 | 39850 | 105 |
| 387 | 20240308 | 124500 | 3928815450 | 39900 | 39950 | 39950 | 39850 | 335 |
| 388 | 20240308 | 124400 | 3915452650 | 39900 | 39950 | 39950 | 39900 | 184 |
| 389 | 20240308 | 124300 | 3908107200 | 39950 | 39950 | 39950 | 39950 | 10 |
| 390 | 20240308 | 124200 | 3907707700 | 39900 | 40000 | 40000 | 39850 | 197 |
| 391 | 20240308 | 124100 | 3899839750 | 39950 | 39900 | 40000 | 39900 | 78 |
| 392 | 20240308 | 124000 | 3896725100 | 39900 | 39900 | 39950 | 39850 | 60 |
| 393 | 20240308 | 123900 | 3894330800 | 39900 | 39950 | 40000 | 39900 | 168 |
| 394 | 20240308 | 123800 | 3887624500 | 39950 | 39900 | 39950 | 39900 | 241 |
| 395 | 20240308 | 123700 | 3878001250 | 39900 | 39900 | 39900 | 39900 | 1 |
| 396 | 20240308 | 123600 | 3877961350 | 39900 | 39950 | 39950 | 39900 | 109 |
| 397 | 20240308 | 123500 | 3873610350 | 39850 | 39900 | 39950 | 39850 | 264 |
| 398 | 20240308 | 123400 | 3863076250 | 39900 | 39900 | 39900 | 39850 | 236 |
| 399 | 20240308 | 123300 | 3853669850 | 39850 | 39950 | 39950 | 39850 | 147 |
| 400 | 20240308 | 123200 | 3847803900 | 39900 | 39950 | 40000 | 39850 | 232 |
| 401 | 20240308 | 123100 | 3838544300 | 39950 | 39850 | 39950 | 39850 | 178 |
| 402 | 20240308 | 123000 | 3831441550 | 39900 | 39900 | 39900 | 39850 | 127 |
| 403 | 20240308 | 122900 | 3826377200 | 39900 | 39900 | 39900 | 39900 | 255 |
| 404 | 20240308 | 122800 | 3816202700 | 39900 | 39850 | 39950 | 39850 | 157 |
| 405 | 20240308 | 122700 | 3809934750 | 39900 | 39950 | 39950 | 39900 | 256 |
| 406 | 20240308 | 122600 | 3799718600 | 39950 | 40000 | 40000 | 39950 | 75 |
| 407 | 20240308 | 122500 | 3796721750 | 40000 | 39950 | 40000 | 39900 | 900 |
| 408 | 20240308 | 122400 | 3760726600 | 40000 | 39950 | 40000 | 39850 | 413 |
| 409 | 20240308 | 122300 | 3744234000 | 40000 | 40000 | 40000 | 39900 | 56 |
| 410 | 20240308 | 122200 | 3741995650 | 40000 | 39900 | 40000 | 39900 | 103 |
| 411 | 20240308 | 122100 | 3737879650 | 39900 | 39950 | 40000 | 39900 | 136 |
| 412 | 20240308 | 122000 | 3732450000 | 39950 | 39950 | 40000 | 39900 | 33 |
| 413 | 20240308 | 121900 | 3731132250 | 39900 | 39900 | 40000 | 39900 | 144 |
| 414 | 20240308 | 121800 | 3725382900 | 39950 | 39900 | 39950 | 39850 | 154 |
| 415 | 20240308 | 121700 | 3719233700 | 39900 | 39850 | 39950 | 39850 | 639 |
| 416 | 20240308 | 121600 | 3693740200 | 39900 | 39900 | 39900 | 39850 | 106 |
| 417 | 20240308 | 121500 | 3689512550 | 39900 | 39900 | 39950 | 39900 | 209 |
| 418 | 20240308 | 121400 | 3681169650 | 39900 | 39950 | 40000 | 39900 | 114 |
| 419 | 20240308 | 121300 | 3676614750 | 40000 | 39850 | 40000 | 39850 | 150 |
| 420 | 20240308 | 121200 | 3670631950 | 39850 | 39900 | 39900 | 39850 | 100 |
| 421 | 20240308 | 121100 | 3666642150 | 39900 | 39950 | 39950 | 39900 | 314 |
| 422 | 20240308 | 121000 | 3654102500 | 39950 | 39950 | 39950 | 39900 | 181 |
| 423 | 20240308 | 120900 | 3646873750 | 39950 | 39900 | 39950 | 39900 | 25 |
| 424 | 20240308 | 120800 | 3645875150 | 39900 | 39950 | 39950 | 39900 | 145 |
| 425 | 20240308 | 120700 | 3640086350 | 39900 | 39900 | 39950 | 39900 | 198 |
| 426 | 20240308 | 120600 | 3632178450 | 39900 | 39900 | 39950 | 39900 | 76 |
| 427 | 20240308 | 120500 | 3629145500 | 39900 | 39900 | 39950 | 39900 | 144 |
| 428 | 20240308 | 120400 | 3623399650 | 39950 | 39950 | 39950 | 39950 | 217 |
| 429 | 20240308 | 120300 | 3614730500 | 39900 | 39950 | 39950 | 39900 | 54 |
| 430 | 20240308 | 120200 | 3612575650 | 39900 | 39900 | 39950 | 39900 | 146 |
| 431 | 20240308 | 120100 | 3606748850 | 39900 | 39950 | 39950 | 39900 | 147 |
| 432 | 20240308 | 120000 | 3600876800 | 39950 | 39950 | 40050 | 39900 | 146 |
| 433 | 20240308 | 115900 | 3595040850 | 39900 | 39950 | 40000 | 39900 | 69 |
| 434 | 20240308 | 115800 | 3592284450 | 40000 | 40000 | 40000 | 39900 | 228 |
| 435 | 20240308 | 115700 | 3583171750 | 40000 | 40000 | 40000 | 39950 | 326 |
| 436 | 20240308 | 115600 | 3570138900 | 40000 | 39950 | 40000 | 39950 | 125 |
| 437 | 20240308 | 115500 | 3565143800 | 40000 | 39950 | 40000 | 39950 | 83 |
| 438 | 20240308 | 115400 | 3561824000 | 40000 | 39950 | 40000 | 39950 | 105 |
| 439 | 20240308 | 115300 | 3557624250 | 39950 | 40050 | 40050 | 39900 | 675 |
| 440 | 20240308 | 115200 | 3530674800 | 40050 | 40050 | 40050 | 40000 | 146 |
| 441 | 20240308 | 115100 | 3524828650 | 39950 | 39950 | 40050 | 39950 | 121 |
| 442 | 20240308 | 115000 | 3519991750 | 39950 | 40050 | 40050 | 39950 | 185 |
| 443 | 20240308 | 114900 | 3512592300 | 40000 | 40050 | 40050 | 39950 | 139 |
| 444 | 20240308 | 114800 | 3507034550 | 40000 | 39950 | 40000 | 39900 | 95 |
| 445 | 20240308 | 114700 | 3503235400 | 40000 | 39950 | 40000 | 39900 | 73 |
| 446 | 20240308 | 114600 | 3500319100 | 40000 | 39950 | 40000 | 39950 | 127 |
| 447 | 20240308 | 114500 | 3495241350 | 39950 | 40000 | 40050 | 39900 | 232 |
| 448 | 20240308 | 114400 | 3485961200 | 40050 | 40000 | 40050 | 39900 | 274 |
| 449 | 20240308 | 114300 | 3475012800 | 40050 | 39950 | 40050 | 39950 | 124 |
| 450 | 20240308 | 114200 | 3470050000 | 39950 | 40000 | 40000 | 39900 | 141 |
| 451 | 20240308 | 114100 | 3464414550 | 40000 | 40000 | 40050 | 40000 | 151 |
| 452 | 20240308 | 114000 | 3458373500 | 40000 | 40000 | 40000 | 40000 | 62 |
| 453 | 20240308 | 113900 | 3455893500 | 39950 | 40000 | 40000 | 39950 | 306 |
| 454 | 20240308 | 113800 | 3443658250 | 40000 | 39950 | 40000 | 39950 | 89 |
| 455 | 20240308 | 113700 | 3440100950 | 40000 | 40000 | 40000 | 39950 | 123 |
| 456 | 20240308 | 113600 | 3435183100 | 40000 | 39950 | 40000 | 39950 | 172 |
| 457 | 20240308 | 113500 | 3428303450 | 40000 | 39950 | 40050 | 39950 | 193 |
| 458 | 20240308 | 113400 | 3420584150 | 40000 | 40000 | 40050 | 40000 | 68 |
| 459 | 20240308 | 113300 | 3417863950 | 39950 | 40050 | 40050 | 39950 | 313 |
| 460 | 20240308 | 113200 | 3405339600 | 40000 | 40000 | 40050 | 40000 | 272 |
| 461 | 20240308 | 113100 | 3394457600 | 40000 | 40000 | 40050 | 40000 | 103 |
| 462 | 20240308 | 113000 | 3390336250 | 40050 | 40000 | 40050 | 40000 | 177 |
| 463 | 20240308 | 112900 | 3383250550 | 40050 | 40000 | 40050 | 40000 | 216 |
| 464 | 20240308 | 112800 | 3374604250 | 40050 | 40050 | 40050 | 40000 | 249 |
| 465 | 20240308 | 112700 | 3364643000 | 40050 | 40050 | 40050 | 40000 | 147 |
| 466 | 20240308 | 112600 | 3358756500 | 40050 | 40050 | 40050 | 40000 | 117 |
| 467 | 20240308 | 112500 | 3354070950 | 40000 | 40000 | 40000 | 40000 | 219 |
| 468 | 20240308 | 112400 | 3345310950 | 40050 | 40050 | 40050 | 40000 | 266 |
| 469 | 20240308 | 112300 | 3334659300 | 40050 | 40000 | 40050 | 40000 | 148 |
| 470 | 20240308 | 112200 | 3328732900 | 40000 | 40000 | 40050 | 40000 | 162 |
| 471 | 20240308 | 112100 | 3322248800 | 40000 | 40050 | 40050 | 40000 | 122 |
| 472 | 20240308 | 112000 | 3317363400 | 40050 | 40050 | 40050 | 40000 | 129 |
| 473 | 20240308 | 111900 | 3312198200 | 40050 | 40050 | 40050 | 40000 | 137 |
| 474 | 20240308 | 111800 | 3306715350 | 40050 | 40050 | 40050 | 40000 | 166 |
| 475 | 20240308 | 111700 | 3300067350 | 40000 | 40000 | 40050 | 40000 | 58 |
| 476 | 20240308 | 111600 | 3297744650 | 40000 | 39950 | 40050 | 39950 | 186 |
| 477 | 20240308 | 111500 | 3290303650 | 40000 | 40050 | 40050 | 40000 | 372 |
| 478 | 20240308 | 111400 | 3275419850 | 40050 | 40000 | 40050 | 40000 | 50 |
| 479 | 20240308 | 111300 | 3273418250 | 40000 | 40000 | 40050 | 40000 | 118 |
| 480 | 20240308 | 111200 | 3268695350 | 40000 | 40050 | 40050 | 40000 | 351 |
| 481 | 20240308 | 111100 | 3254649200 | 40050 | 40050 | 40050 | 40000 | 273 |
| 482 | 20240308 | 111000 | 3243726450 | 40000 | 40050 | 40050 | 40000 | 202 |
| 483 | 20240308 | 110900 | 3235640200 | 40050 | 40050 | 40050 | 40000 | 97 |
| 484 | 20240308 | 110800 | 3231756000 | 40050 | 40000 | 40050 | 40000 | 119 |
| 485 | 20240308 | 110700 | 3226991300 | 40000 | 40050 | 40050 | 40000 | 607 |
| 486 | 20240308 | 110600 | 3202710200 | 40050 | 40000 | 40050 | 40000 | 146 |
| 487 | 20240308 | 110500 | 3196865300 | 40000 | 40000 | 40050 | 40000 | 316 |
| 488 | 20240308 | 110400 | 3184218300 | 40050 | 40000 | 40050 | 40000 | 69 |
| 489 | 20240308 | 110300 | 3181454900 | 40000 | 40050 | 40050 | 40000 | 203 |
| 490 | 20240308 | 110200 | 3173327250 | 40050 | 40050 | 40050 | 40000 | 274 |
| 491 | 20240308 | 110100 | 3162354250 | 40050 | 40000 | 40050 | 40000 | 34 |
| 492 | 20240308 | 110000 | 3160992600 | 40050 | 40050 | 40050 | 40000 | 327 |
| 493 | 20240308 | 105900 | 3147902150 | 40000 | 40050 | 40050 | 40000 | 72 |
| 494 | 20240308 | 105800 | 3145018650 | 40050 | 40050 | 40050 | 40000 | 105 |
| 495 | 20240308 | 105700 | 3140815400 | 40000 | 40000 | 40050 | 40000 | 341 |
| 496 | 20240308 | 105600 | 3127174350 | 40000 | 39950 | 40000 | 39950 | 529 |
| 497 | 20240308 | 105500 | 3106015050 | 40000 | 40000 | 40000 | 40000 | 91 |
| 498 | 20240308 | 105400 | 3102375050 | 40000 | 39950 | 40000 | 39950 | 6 |
| 499 | 20240308 | 105300 | 3102135300 | 40000 | 40000 | 40000 | 40000 | 127 |
| 500 | 20240308 | 105200 | 3097055300 | 39950 | 39950 | 40000 | 39950 | 4 |
| 501 | 20240308 | 105100 | 3096895450 | 40000 | 39950 | 40000 | 39950 | 385 |
| 502 | 20240308 | 105000 | 3081496400 | 39950 | 39950 | 40000 | 39950 | 584 |
| 503 | 20240308 | 104900 | 3058163100 | 40000 | 40000 | 40000 | 39950 | 89 |
| 504 | 20240308 | 104800 | 3054603150 | 39950 | 40000 | 40000 | 39950 | 104 |
| 505 | 20240308 | 104700 | 3050444200 | 39950 | 40000 | 40000 | 39950 | 64 |
| 506 | 20240308 | 104600 | 3047884250 | 40000 | 39950 | 40000 | 39950 | 720 |
| 507 | 20240308 | 104500 | 3019104350 | 39900 | 39900 | 39900 | 39900 | 7 |
| 508 | 20240308 | 104400 | 3018825050 | 39900 | 40000 | 40000 | 39900 | 683 |
| 509 | 20240308 | 104300 | 2991537600 | 40000 | 40000 | 40000 | 40000 | 14 |
| 510 | 20240308 | 104200 | 2990977600 | 40000 | 39950 | 40000 | 39950 | 79 |
| 511 | 20240308 | 104100 | 2987817850 | 39950 | 40000 | 40000 | 39950 | 266 |
| 512 | 20240308 | 104000 | 2977185850 | 40000 | 40000 | 40000 | 40000 | 93 |
| 513 | 20240308 | 103900 | 2973465850 | 40000 | 40000 | 40000 | 39950 | 613 |
| 514 | 20240308 | 103800 | 2948946050 | 40000 | 40100 | 40150 | 40000 | 475 |
| 515 | 20240308 | 103700 | 2929911500 | 40100 | 40200 | 40200 | 40100 | 865 |
| 516 | 20240308 | 103600 | 2895201500 | 40150 | 40150 | 40200 | 40150 | 506 |
| 517 | 20240308 | 103500 | 2874880750 | 40200 | 40150 | 40200 | 40150 | 126 |
| 518 | 20240308 | 103400 | 2869820750 | 40150 | 40150 | 40200 | 40150 | 709 |
| 519 | 20240308 | 103300 | 2841344800 | 40150 | 40050 | 40150 | 40050 | 1077 |
| 520 | 20240308 | 103200 | 2798141200 | 40050 | 39900 | 40100 | 39900 | 30756 |
| 521 | 20240308 | 103100 | 1568275450 | 39950 | 39900 | 39950 | 39900 | 6173 |
| 522 | 20240308 | 103000 | 1321947650 | 39900 | 39850 | 39900 | 39850 | 337 |
| 523 | 20240308 | 102900 | 1308501600 | 39850 | 39850 | 39900 | 39850 | 107 |
| 524 | 20240308 | 102800 | 1304233500 | 39850 | 39850 | 39900 | 39850 | 205 |
| 525 | 20240308 | 102700 | 1296061150 | 39850 | 39850 | 39900 | 39800 | 1117 |
| 526 | 20240308 | 102600 | 1251530050 | 39800 | 39800 | 39800 | 39800 | 51 |
| 527 | 20240308 | 102500 | 1249500250 | 39800 | 39800 | 39850 | 39800 | 239 |
| 528 | 20240308 | 102400 | 1239981350 | 39800 | 39850 | 39850 | 39800 | 70 |
| 529 | 20240308 | 102300 | 1237192150 | 39800 | 39800 | 39850 | 39800 | 336 |
| 530 | 20240308 | 102200 | 1223804950 | 39800 | 39850 | 39850 | 39800 | 109 |
| 531 | 20240308 | 102100 | 1219461600 | 39800 | 39800 | 39850 | 39800 | 52 |
| 532 | 20240308 | 102000 | 1217390250 | 39850 | 39850 | 39850 | 39850 | 63 |
| 533 | 20240308 | 101900 | 1214879700 | 39850 | 39850 | 39850 | 39850 | 217 |
| 534 | 20240308 | 101800 | 1206232250 | 39850 | 39800 | 39850 | 39800 | 321 |
| 535 | 20240308 | 101700 | 1193449050 | 39850 | 39800 | 39850 | 39800 | 142 |
| 536 | 20240308 | 101600 | 1187793200 | 39800 | 39850 | 39850 | 39800 | 86 |
| 537 | 20240308 | 101500 | 1184367450 | 39850 | 39800 | 39850 | 39800 | 150 |
| 538 | 20240308 | 101400 | 1178393350 | 39800 | 39800 | 39800 | 39800 | 32 |
| 539 | 20240308 | 101300 | 1177119750 | 39850 | 39750 | 39850 | 39750 | 153 |
| 540 | 20240308 | 101200 | 1171024150 | 39800 | 39800 | 39850 | 39750 | 360 |
| 541 | 20240308 | 101100 | 1156696150 | 39800 | 39800 | 39800 | 39750 | 163 |
| 542 | 20240308 | 101000 | 1150208850 | 39800 | 39800 | 39800 | 39750 | 205 |
| 543 | 20240308 | 100900 | 1142052850 | 39750 | 39750 | 39800 | 39750 | 18 |
| 544 | 20240308 | 100800 | 1141337200 | 39750 | 39800 | 39800 | 39750 | 291 |
| 545 | 20240308 | 100700 | 1129757600 | 39750 | 39800 | 39800 | 39750 | 223 |
| 546 | 20240308 | 100600 | 1120888150 | 39800 | 39800 | 39800 | 39800 | 18 |
| 547 | 20240308 | 100500 | 1120171750 | 39800 | 39800 | 39800 | 39750 | 104 |
| 548 | 20240308 | 100400 | 1116034450 | 39750 | 39800 | 39800 | 39750 | 143 |
| 549 | 20240308 | 100300 | 1110346750 | 39750 | 39750 | 39800 | 39750 | 111 |
| 550 | 20240308 | 100200 | 1105930950 | 39750 | 39800 | 39800 | 39750 | 353 |
| 551 | 20240308 | 100100 | 1091884100 | 39800 | 39800 | 39800 | 39750 | 633 |
| 552 | 20240308 | 100000 | 1066717150 | 39750 | 39750 | 39800 | 39750 | 89 |
| 553 | 20240308 | 095900 | 1063175650 | 39800 | 39800 | 39800 | 39750 | 102 |
| 554 | 20240308 | 095800 | 1059120950 | 39750 | 39750 | 39800 | 39750 | 166 |
| 555 | 20240308 | 095700 | 1052514750 | 39750 | 39750 | 39800 | 39750 | 112 |
| 556 | 20240308 | 095600 | 1048058450 | 39750 | 39750 | 39800 | 39750 | 630 |
| 557 | 20240308 | 095500 | 1023013200 | 39750 | 39800 | 39800 | 39750 | 65 |
| 558 | 20240308 | 095400 | 1020426800 | 39800 | 39800 | 39800 | 39750 | 90 |
| 559 | 20240308 | 095300 | 1016845850 | 39750 | 39750 | 39800 | 39750 | 74 |
| 560 | 20240308 | 095200 | 1013901600 | 39750 | 39750 | 39800 | 39750 | 393 |
| 561 | 20240308 | 095100 | 998264650 | 39800 | 39800 | 39800 | 39750 | 130 |
| 562 | 20240308 | 095000 | 993091050 | 39800 | 39800 | 39800 | 39750 | 114 |
| 563 | 20240308 | 094900 | 988554300 | 39800 | 39800 | 39800 | 39750 | 190 |
| 564 | 20240308 | 094800 | 980993950 | 39750 | 39800 | 39800 | 39750 | 129 |
| 565 | 20240308 | 094700 | 975860150 | 39750 | 39750 | 39800 | 39750 | 27 |
| 566 | 20240308 | 094600 | 974786850 | 39750 | 39700 | 39800 | 39700 | 561 |
| 567 | 20240308 | 094500 | 952485850 | 39700 | 39700 | 39750 | 39700 | 132 |
| 568 | 20240308 | 094400 | 947240000 | 39750 | 39750 | 39750 | 39700 | 321 |
| 569 | 20240308 | 094300 | 934487500 | 39750 | 39700 | 39750 | 39700 | 36 |
| 570 | 20240308 | 094200 | 933058200 | 39700 | 39750 | 39750 | 39700 | 366 |
| 571 | 20240308 | 094100 | 918510300 | 39700 | 39700 | 39800 | 39700 | 453 |
| 572 | 20240308 | 094000 | 900503500 | 39750 | 39750 | 39750 | 39700 | 506 |
| 573 | 20240308 | 093900 | 880395100 | 39750 | 39750 | 39800 | 39750 | 432 |
| 574 | 20240308 | 093800 | 863216950 | 39750 | 39800 | 39800 | 39750 | 1486 |
| 575 | 20240308 | 093700 | 804145600 | 39750 | 39800 | 39800 | 39750 | 307 |
| 576 | 20240308 | 093600 | 791935050 | 39750 | 39800 | 39800 | 39750 | 137 |
| 577 | 20240308 | 093500 | 786482950 | 39800 | 39750 | 39800 | 39750 | 67 |
| 578 | 20240308 | 093400 | 783819000 | 39750 | 39750 | 39800 | 39750 | 90 |
| 579 | 20240308 | 093300 | 780238400 | 39750 | 39750 | 39800 | 39750 | 161 |
| 580 | 20240308 | 093200 | 773832350 | 39750 | 39750 | 39800 | 39750 | 141 |
| 581 | 20240308 | 093100 | 768223050 | 39750 | 39800 | 39800 | 39750 | 387 |
| 582 | 20240308 | 093000 | 752825350 | 39800 | 39800 | 39800 | 39750 | 316 |
| 583 | 20240308 | 092900 | 740258250 | 39750 | 39800 | 39800 | 39750 | 393 |
| 584 | 20240308 | 092800 | 724620000 | 39800 | 39700 | 39800 | 39700 | 5253 |
| 585 | 20240308 | 092700 | 515820950 | 39650 | 39650 | 39700 | 39650 | 306 |
| 586 | 20240308 | 092600 | 503674300 | 39650 | 39700 | 39700 | 39650 | 243 |
| 587 | 20240308 | 092500 | 494033300 | 39650 | 39650 | 39700 | 39650 | 90 |
| 588 | 20240308 | 092400 | 490462100 | 39700 | 39650 | 39700 | 39600 | 1564 |
| 589 | 20240308 | 092300 | 428446300 | 39600 | 39600 | 39650 | 39600 | 616 |
| 590 | 20240308 | 092200 | 404052550 | 39600 | 39650 | 39650 | 39600 | 291 |
| 591 | 20240308 | 092100 | 392526200 | 39650 | 39600 | 39650 | 39600 | 632 |
| 592 | 20240308 | 092000 | 367475400 | 39650 | 39650 | 39650 | 39600 | 123 |
| 593 | 20240308 | 091900 | 362599450 | 39600 | 39650 | 39650 | 39600 | 143 |
| 594 | 20240308 | 091800 | 356936600 | 39600 | 39550 | 39650 | 39550 | 573 |
| 595 | 20240308 | 091700 | 334247050 | 39550 | 39550 | 39550 | 39550 | 44 |
| 596 | 20240308 | 091600 | 332506850 | 39550 | 39550 | 39600 | 39550 | 389 |
| 597 | 20240308 | 091500 | 317105950 | 39600 | 39550 | 39650 | 39550 | 646 |
| 598 | 20240308 | 091400 | 291518200 | 39550 | 39550 | 39600 | 39550 | 183 |
| 599 | 20240308 | 091300 | 284278150 | 39550 | 39600 | 39650 | 39550 | 433 |
| 600 | 20240308 | 091200 | 267136850 | 39550 | 39550 | 39600 | 39500 | 134 |
| 601 | 20240308 | 091100 | 261835300 | 39600 | 39500 | 39600 | 39500 | 646 |
| 602 | 20240308 | 091000 | 236264500 | 39550 | 39550 | 39550 | 39450 | 407 |
| 603 | 20240308 | 090900 | 220191500 | 39500 | 39600 | 39650 | 39500 | 368 |
| 604 | 20240308 | 090800 | 205631000 | 39600 | 39650 | 39650 | 39600 | 571 |
| 605 | 20240308 | 090700 | 183012000 | 39600 | 39600 | 39650 | 39500 | 221 |
| 606 | 20240308 | 090600 | 174261050 | 39600 | 39550 | 39650 | 39550 | 394 |
| 607 | 20240308 | 090500 | 158644600 | 39500 | 39450 | 39650 | 39450 | 297 |
| 608 | 20240308 | 090400 | 146890150 | 39650 | 39500 | 39650 | 39400 | 360 |
| 609 | 20240308 | 090300 | 132648300 | 39400 | 39500 | 39550 | 39400 | 408 |
| 610 | 20240308 | 090200 | 116530050 | 39500 | 39650 | 39650 | 39350 | 516 |
| 611 | 20240308 | 090100 | 96180050 | 39650 | 39450 | 39700 | 39450 | 458 |
| 612 | 20240308 | 090000 | 78023550 | 39500 | 39700 | 39750 | 39450 | 1966 |