33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 190400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 3 | 20240308 | 190300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240308 | 190200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240308 | 190100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240308 | 190000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240308 | 185900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240308 | 185800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240308 | 185700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240308 | 185600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240308 | 185500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240308 | 185400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240308 | 185300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240308 | 185200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240308 | 185100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240308 | 185000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240308 | 184900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240308 | 184800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240308 | 184700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240308 | 184600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240308 | 184500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240308 | 184400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240308 | 184300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240308 | 184200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240308 | 184100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240308 | 184000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240308 | 183900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240308 | 183800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240308 | 183700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240308 | 183600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240308 | 183500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240308 | 183400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 33 | 20240308 | 183300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240308 | 183200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240308 | 183100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240308 | 183000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240308 | 182900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240308 | 182800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240308 | 182700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240308 | 182600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240308 | 182500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240308 | 182400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240308 | 182300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240308 | 182200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240308 | 182100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240308 | 182000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240308 | 181900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240308 | 181800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240308 | 181700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240308 | 181600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240308 | 181500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240308 | 181400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240308 | 181300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240308 | 181200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240308 | 181100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240308 | 181000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240308 | 180900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240308 | 180800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240308 | 180700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240308 | 180600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240308 | 180500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240308 | 180400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 63 | 20240308 | 180300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240308 | 180200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240308 | 180100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240308 | 180000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240308 | 175900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240308 | 175800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240308 | 175700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240308 | 175600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240308 | 175500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240308 | 175400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240308 | 175300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240308 | 175200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240308 | 175100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240308 | 175000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240308 | 174900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240308 | 174800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240308 | 174700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240308 | 174600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240308 | 174500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240308 | 174400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240308 | 174300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240308 | 174200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240308 | 174100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240308 | 174000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240308 | 173900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240308 | 173800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240308 | 173700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240308 | 173600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240308 | 173500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240308 | 173400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 93 | 20240308 | 173300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240308 | 173200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240308 | 173100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240308 | 173000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240308 | 172900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240308 | 172800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240308 | 172700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240308 | 172600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240308 | 172500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240308 | 172400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240308 | 172300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240308 | 172200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240308 | 172100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240308 | 172000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240308 | 171900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240308 | 171800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240308 | 171700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240308 | 171600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240308 | 171500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240308 | 171400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240308 | 171300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240308 | 171200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240308 | 171100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240308 | 171000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240308 | 170900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240308 | 170800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240308 | 170700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240308 | 170600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240308 | 170500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240308 | 170400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 123 | 20240308 | 170300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240308 | 170200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240308 | 170100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240308 | 170000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240308 | 165900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240308 | 165800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240308 | 165700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240308 | 165600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240308 | 165500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240308 | 165400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240308 | 165300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240308 | 165200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240308 | 165100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240308 | 165000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240308 | 164900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240308 | 164800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240308 | 164700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240308 | 164600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240308 | 164500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240308 | 164400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240308 | 164300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240308 | 164200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240308 | 164100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240308 | 164000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240308 | 163900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240308 | 163800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240308 | 163700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240308 | 163600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240308 | 163500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240308 | 163400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 153 | 20240308 | 163300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240308 | 163200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240308 | 163100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240308 | 163000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240308 | 162900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240308 | 162800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240308 | 162700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240308 | 162600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240308 | 162500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240308 | 162400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240308 | 162300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240308 | 162200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240308 | 162100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240308 | 162000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240308 | 161900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240308 | 161800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240308 | 161700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240308 | 161600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240308 | 161500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240308 | 161400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240308 | 161300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240308 | 161200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240308 | 161100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240308 | 161000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240308 | 160900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240308 | 160800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240308 | 160700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240308 | 160600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240308 | 160500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240308 | 160400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 183 | 20240308 | 160300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240308 | 160200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240308 | 160100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240308 | 160000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240308 | 155900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240308 | 155800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240308 | 155700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240308 | 155600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240308 | 155500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240308 | 155400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240308 | 155300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240308 | 155200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240308 | 155100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240308 | 155000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240308 | 154900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240308 | 154800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240308 | 154700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240308 | 154600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240308 | 154500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240308 | 154400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240308 | 154300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240308 | 154200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240308 | 154100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240308 | 154000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240308 | 153900 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240308 | 153800 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240308 | 153700 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240308 | 153600 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240308 | 153500 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240308 | 153400 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 213 | 20240308 | 153300 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240308 | 153200 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240308 | 153100 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240308 | 153000 | 12821235500 | 38000 | 38000 | 38000 | 38000 | 3165 |
| 217 | 20240308 | 152900 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240308 | 152800 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240308 | 152700 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240308 | 152600 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240308 | 152500 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240308 | 152400 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240308 | 152300 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20240308 | 152200 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240308 | 152100 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240308 | 152000 | 12700965500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240308 | 151900 | 12700965500 | 38000 | 38000 | 38000 | 37900 | 2239 |
| 228 | 20240308 | 151800 | 12615964400 | 38000 | 37950 | 38000 | 37950 | 357 |
| 229 | 20240308 | 151700 | 12602400050 | 38000 | 38000 | 38000 | 37950 | 502 |
| 230 | 20240308 | 151600 | 12583324450 | 38000 | 38000 | 38000 | 37950 | 621 |
| 231 | 20240308 | 151500 | 12559726550 | 38000 | 38000 | 38000 | 37950 | 483 |
| 232 | 20240308 | 151400 | 12541373400 | 38000 | 38000 | 38000 | 37950 | 443 |
| 233 | 20240308 | 151300 | 12524540600 | 38000 | 37850 | 38000 | 37850 | 656 |
| 234 | 20240308 | 151200 | 12499650400 | 37900 | 37850 | 37900 | 37850 | 248 |
| 235 | 20240308 | 151100 | 12490251350 | 37900 | 37850 | 37900 | 37850 | 1685 |
| 236 | 20240308 | 151000 | 12426397400 | 37850 | 37850 | 37900 | 37850 | 292 |
| 237 | 20240308 | 150900 | 12415339850 | 37850 | 37900 | 37900 | 37800 | 784 |
| 238 | 20240308 | 150800 | 12385659050 | 37850 | 37850 | 37900 | 37850 | 771 |
| 239 | 20240308 | 150700 | 12356465000 | 37850 | 37900 | 37900 | 37850 | 250 |
| 240 | 20240308 | 150600 | 12346995000 | 37850 | 37850 | 37900 | 37800 | 895 |
| 241 | 20240308 | 150500 | 12313116750 | 37800 | 37800 | 37850 | 37800 | 113 |
| 242 | 20240308 | 150400 | 12308840350 | 37850 | 37750 | 37850 | 37700 | 420 |
| 243 | 20240308 | 150300 | 12292974500 | 37750 | 37750 | 37750 | 37700 | 540 |
| 244 | 20240308 | 150200 | 12272589650 | 37750 | 37750 | 37750 | 37700 | 29 |
| 245 | 20240308 | 150100 | 12271495100 | 37700 | 37750 | 37800 | 37700 | 142 |
| 246 | 20240308 | 150000 | 12266132200 | 37750 | 37700 | 37750 | 37700 | 206 |
| 247 | 20240308 | 145900 | 12258355950 | 37800 | 37750 | 37800 | 37700 | 165 |
| 248 | 20240308 | 145800 | 12252124950 | 37750 | 37750 | 37800 | 37700 | 780 |
| 249 | 20240308 | 145700 | 12222680100 | 37750 | 37750 | 37750 | 37700 | 248 |
| 250 | 20240308 | 145600 | 12213318200 | 37750 | 37750 | 37750 | 37700 | 630 |
| 251 | 20240308 | 145500 | 12189535800 | 37750 | 37800 | 37800 | 37750 | 1266 |
| 252 | 20240308 | 145400 | 12141737200 | 37800 | 37800 | 37800 | 37750 | 841 |
| 253 | 20240308 | 145300 | 12109947500 | 37800 | 37800 | 37850 | 37800 | 360 |
| 254 | 20240308 | 145200 | 12096329000 | 37850 | 37850 | 37900 | 37800 | 2135 |
| 255 | 20240308 | 145100 | 12015609300 | 37850 | 37850 | 37850 | 37850 | 342 |
| 256 | 20240308 | 145000 | 12002664600 | 37850 | 37850 | 37850 | 37800 | 450 |
| 257 | 20240308 | 144900 | 11985632650 | 37850 | 37800 | 37850 | 37800 | 514 |
| 258 | 20240308 | 144800 | 11966189250 | 37800 | 37850 | 37850 | 37800 | 151 |
| 259 | 20240308 | 144700 | 11960479000 | 37800 | 37850 | 37850 | 37800 | 65 |
| 260 | 20240308 | 144600 | 11958019400 | 37800 | 37800 | 37850 | 37800 | 170 |
| 261 | 20240308 | 144500 | 11951588150 | 37800 | 37800 | 37900 | 37800 | 151 |
| 262 | 20240308 | 144400 | 11945880150 | 37850 | 37850 | 37900 | 37800 | 578 |
| 263 | 20240308 | 144300 | 11924002450 | 37850 | 37800 | 37850 | 37800 | 221 |
| 264 | 20240308 | 144200 | 11915644450 | 37800 | 37800 | 37800 | 37800 | 14 |
| 265 | 20240308 | 144100 | 11915115250 | 37800 | 37850 | 37850 | 37800 | 22 |
| 266 | 20240308 | 144000 | 11914282650 | 37850 | 37850 | 37850 | 37850 | 105 |
| 267 | 20240308 | 143900 | 11910308400 | 37850 | 37900 | 37900 | 37850 | 1190 |
| 268 | 20240308 | 143800 | 11865251000 | 37900 | 37850 | 37900 | 37850 | 125 |
| 269 | 20240308 | 143700 | 11860515800 | 37900 | 37850 | 37900 | 37850 | 13 |
| 270 | 20240308 | 143600 | 11860023300 | 37850 | 37850 | 37850 | 37850 | 18 |
| 271 | 20240308 | 143500 | 11859342000 | 37850 | 37850 | 37900 | 37850 | 345 |
| 272 | 20240308 | 143400 | 11846283700 | 37900 | 37900 | 37900 | 37900 | 130 |
| 273 | 20240308 | 143300 | 11841356700 | 37900 | 37900 | 37900 | 37900 | 420 |
| 274 | 20240308 | 143200 | 11825438700 | 37900 | 37900 | 37900 | 37900 | 498 |
| 275 | 20240308 | 143100 | 11806564500 | 37900 | 37900 | 37900 | 37900 | 23 |
| 276 | 20240308 | 143000 | 11805692800 | 37900 | 37950 | 37950 | 37900 | 88 |
| 277 | 20240308 | 142900 | 11802353400 | 37950 | 37900 | 37950 | 37900 | 817 |
| 278 | 20240308 | 142800 | 11771389050 | 37850 | 37850 | 37900 | 37850 | 349 |
| 279 | 20240308 | 142700 | 11758165150 | 37900 | 37850 | 37900 | 37850 | 118 |
| 280 | 20240308 | 142600 | 11753695850 | 37900 | 37900 | 37900 | 37850 | 26 |
| 281 | 20240308 | 142500 | 11752711200 | 37900 | 37900 | 37900 | 37900 | 11 |
| 282 | 20240308 | 142400 | 11752294300 | 37850 | 37850 | 37900 | 37850 | 446 |
| 283 | 20240308 | 142300 | 11735412650 | 37850 | 37850 | 37900 | 37850 | 222 |
| 284 | 20240308 | 142200 | 11727009000 | 37850 | 37850 | 37850 | 37850 | 110 |
| 285 | 20240308 | 142100 | 11722845500 | 37850 | 37900 | 37900 | 37850 | 147 |
| 286 | 20240308 | 142000 | 11717278950 | 37850 | 37850 | 37850 | 37850 | 154 |
| 287 | 20240308 | 141900 | 11711450050 | 37850 | 37850 | 37850 | 37850 | 99 |
| 288 | 20240308 | 141800 | 11707702900 | 37850 | 37850 | 37900 | 37850 | 463 |
| 289 | 20240308 | 141700 | 11690177850 | 37850 | 37850 | 37850 | 37850 | 360 |
| 290 | 20240308 | 141600 | 11676551850 | 37850 | 37850 | 37850 | 37850 | 272 |
| 291 | 20240308 | 141500 | 11666256650 | 37850 | 37800 | 37850 | 37800 | 1526 |
| 292 | 20240308 | 141400 | 11608570850 | 37900 | 37900 | 37900 | 37900 | 205 |
| 293 | 20240308 | 141300 | 11600801350 | 37800 | 37900 | 37900 | 37800 | 595 |
| 294 | 20240308 | 141200 | 11578306600 | 37900 | 37900 | 37900 | 37850 | 1430 |
| 295 | 20240308 | 141100 | 11524143700 | 37900 | 37950 | 37950 | 37900 | 47 |
| 296 | 20240308 | 141000 | 11522360100 | 37950 | 37950 | 37950 | 37950 | 56 |
| 297 | 20240308 | 140900 | 11520234900 | 37950 | 37950 | 37950 | 37900 | 302 |
| 298 | 20240308 | 140800 | 11508774050 | 38000 | 38000 | 38000 | 38000 | 100 |
| 299 | 20240308 | 140700 | 11504974050 | 38000 | 37900 | 38000 | 37900 | 468 |
| 300 | 20240308 | 140600 | 11487213500 | 37900 | 37900 | 37950 | 37900 | 489 |
| 301 | 20240308 | 140500 | 11468680200 | 37900 | 37900 | 37900 | 37900 | 10 |
| 302 | 20240308 | 140400 | 11468301200 | 37900 | 37950 | 37950 | 37900 | 269 |
| 303 | 20240308 | 140300 | 11458094750 | 37950 | 37950 | 37950 | 37950 | 20 |
| 304 | 20240308 | 140200 | 11457335750 | 38000 | 38000 | 38000 | 37950 | 19 |
| 305 | 20240308 | 140100 | 11456614250 | 37950 | 37900 | 37950 | 37900 | 70 |
| 306 | 20240308 | 140000 | 11453959250 | 37900 | 37900 | 37950 | 37900 | 677 |
| 307 | 20240308 | 135900 | 11428282550 | 37900 | 37900 | 37950 | 37900 | 57 |
| 308 | 20240308 | 135800 | 11426121700 | 37950 | 37950 | 37950 | 37950 | 110 |
| 309 | 20240308 | 135700 | 11421947200 | 37950 | 37950 | 37950 | 37950 | 166 |
| 310 | 20240308 | 135600 | 11415647500 | 37950 | 37950 | 37950 | 37900 | 96 |
| 311 | 20240308 | 135500 | 11412005550 | 37950 | 38000 | 38000 | 37900 | 541 |
| 312 | 20240308 | 135400 | 11391480900 | 38000 | 38000 | 38000 | 37950 | 300 |
| 313 | 20240308 | 135300 | 11380081450 | 37950 | 38000 | 38000 | 37950 | 96 |
| 314 | 20240308 | 135200 | 11376438050 | 38000 | 38000 | 38000 | 37950 | 184 |
| 315 | 20240308 | 135100 | 11369446750 | 38000 | 38000 | 38000 | 37950 | 78 |
| 316 | 20240308 | 135000 | 11366483500 | 38000 | 37900 | 38000 | 37900 | 396 |
| 317 | 20240308 | 134900 | 11351453150 | 37900 | 38000 | 38000 | 37900 | 1482 |
| 318 | 20240308 | 134800 | 11295162850 | 38000 | 38000 | 38000 | 37950 | 44 |
| 319 | 20240308 | 134700 | 11293491600 | 38000 | 37900 | 38000 | 37900 | 237 |
| 320 | 20240308 | 134600 | 11284496750 | 37900 | 37850 | 37900 | 37850 | 233 |
| 321 | 20240308 | 134500 | 11275669550 | 37900 | 37900 | 37900 | 37850 | 462 |
| 322 | 20240308 | 134400 | 11258160450 | 37900 | 37850 | 37900 | 37850 | 203 |
| 323 | 20240308 | 134300 | 11250473700 | 37850 | 37850 | 37850 | 37850 | 69 |
| 324 | 20240308 | 134200 | 11247862050 | 37850 | 37900 | 37900 | 37850 | 15 |
| 325 | 20240308 | 134100 | 11247294250 | 37850 | 37850 | 37850 | 37850 | 211 |
| 326 | 20240308 | 134000 | 11239307900 | 37850 | 37900 | 37900 | 37850 | 37 |
| 327 | 20240308 | 133900 | 11237907400 | 37900 | 37900 | 37900 | 37850 | 359 |
| 328 | 20240308 | 133800 | 11224301900 | 37900 | 37850 | 37900 | 37850 | 65 |
| 329 | 20240308 | 133700 | 11221841550 | 37850 | 37850 | 37850 | 37850 | 79 |
| 330 | 20240308 | 133600 | 11218851400 | 37850 | 37850 | 37900 | 37850 | 72 |
| 331 | 20240308 | 133500 | 11216124950 | 37850 | 37850 | 37850 | 37850 | 17 |
| 332 | 20240308 | 133400 | 11215481500 | 37850 | 37900 | 37900 | 37850 | 86 |
| 333 | 20240308 | 133300 | 11212226350 | 37850 | 37900 | 37900 | 37850 | 18 |
| 334 | 20240308 | 133200 | 11211544950 | 37850 | 37900 | 37900 | 37850 | 106 |
| 335 | 20240308 | 133100 | 11207528900 | 37900 | 37850 | 37900 | 37850 | 26 |
| 336 | 20240308 | 133000 | 11206544200 | 37900 | 37850 | 37900 | 37850 | 53 |
| 337 | 20240308 | 132900 | 11204537050 | 37900 | 37700 | 37900 | 37700 | 1404 |
| 338 | 20240308 | 132800 | 11151519900 | 37700 | 37700 | 37700 | 37700 | 125 |
| 339 | 20240308 | 132700 | 11146807400 | 37700 | 37750 | 37750 | 37700 | 29 |
| 340 | 20240308 | 132600 | 11145713350 | 37700 | 37750 | 37750 | 37700 | 136 |
| 341 | 20240308 | 132500 | 11140584400 | 37750 | 37750 | 37750 | 37700 | 58 |
| 342 | 20240308 | 132400 | 11138397150 | 37750 | 37700 | 37750 | 37700 | 295 |
| 343 | 20240308 | 132300 | 11127269600 | 37750 | 37750 | 37750 | 37700 | 353 |
| 344 | 20240308 | 132200 | 11113944450 | 37750 | 37800 | 37800 | 37700 | 1777 |
| 345 | 20240308 | 132100 | 11046868750 | 37800 | 37800 | 37800 | 37750 | 128 |
| 346 | 20240308 | 132000 | 11042030900 | 37800 | 37800 | 37800 | 37750 | 199 |
| 347 | 20240308 | 131900 | 11034509300 | 37800 | 37800 | 37900 | 37750 | 372 |
| 348 | 20240308 | 131800 | 11020446450 | 37800 | 37800 | 37800 | 37750 | 120 |
| 349 | 20240308 | 131700 | 11015911200 | 37800 | 37750 | 37800 | 37750 | 65 |
| 350 | 20240308 | 131600 | 11013455200 | 37750 | 37850 | 37850 | 37750 | 387 |
| 351 | 20240308 | 131500 | 10998828000 | 37850 | 37750 | 37850 | 37750 | 479 |
| 352 | 20240308 | 131400 | 10980721050 | 37800 | 37750 | 37800 | 37750 | 33 |
| 353 | 20240308 | 131300 | 10979474450 | 37750 | 37750 | 37800 | 37750 | 366 |
| 354 | 20240308 | 131200 | 10965653500 | 37750 | 37950 | 37950 | 37750 | 402 |
| 355 | 20240308 | 131100 | 10950456750 | 37950 | 37750 | 38000 | 37750 | 1931 |
| 356 | 20240308 | 131000 | 10877404600 | 37800 | 37750 | 37800 | 37750 | 71 |
| 357 | 20240308 | 130900 | 10874723000 | 37750 | 37800 | 37800 | 37750 | 22 |
| 358 | 20240308 | 130800 | 10873892100 | 37750 | 37800 | 37800 | 37750 | 93 |
| 359 | 20240308 | 130700 | 10870377450 | 37750 | 37750 | 37800 | 37750 | 191 |
| 360 | 20240308 | 130600 | 10863167150 | 37800 | 37750 | 37800 | 37750 | 47 |
| 361 | 20240308 | 130500 | 10861392800 | 37800 | 37800 | 37800 | 37750 | 73 |
| 362 | 20240308 | 130400 | 10858633900 | 37800 | 37800 | 37850 | 37800 | 360 |
| 363 | 20240308 | 130300 | 10845025650 | 37800 | 37850 | 37850 | 37800 | 813 |
| 364 | 20240308 | 130200 | 10814293400 | 37850 | 37850 | 37900 | 37850 | 1151 |
| 365 | 20240308 | 130100 | 10770727250 | 37850 | 37850 | 37900 | 37850 | 36 |
| 366 | 20240308 | 130000 | 10769364100 | 37900 | 37900 | 37900 | 37850 | 294 |
| 367 | 20240308 | 125900 | 10758223750 | 37900 | 37900 | 37900 | 37900 | 47 |
| 368 | 20240308 | 125800 | 10756442450 | 37850 | 37900 | 37900 | 37850 | 66 |
| 369 | 20240308 | 125700 | 10753941750 | 37850 | 37900 | 37900 | 37850 | 181 |
| 370 | 20240308 | 125600 | 10747082450 | 37850 | 38000 | 38000 | 37850 | 1105 |
| 371 | 20240308 | 125500 | 10705133200 | 38000 | 37950 | 38050 | 37950 | 656 |
| 372 | 20240308 | 125400 | 10680214200 | 37950 | 37900 | 37950 | 37900 | 178 |
| 373 | 20240308 | 125300 | 10673467150 | 37900 | 37900 | 37950 | 37850 | 219 |
| 374 | 20240308 | 125200 | 10665159800 | 37900 | 37900 | 37900 | 37900 | 508 |
| 375 | 20240308 | 125100 | 10645906600 | 37900 | 37900 | 37900 | 37900 | 178 |
| 376 | 20240308 | 125000 | 10639160400 | 37900 | 37900 | 37950 | 37900 | 619 |
| 377 | 20240308 | 124900 | 10615694400 | 37900 | 37850 | 37900 | 37850 | 16 |
| 378 | 20240308 | 124800 | 10615088750 | 37850 | 37850 | 37850 | 37850 | 15 |
| 379 | 20240308 | 124700 | 10614521000 | 37900 | 37850 | 37900 | 37850 | 81 |
| 380 | 20240308 | 124600 | 10611454850 | 37850 | 37850 | 37900 | 37850 | 59 |
| 381 | 20240308 | 124500 | 10609221650 | 37900 | 37900 | 37950 | 37850 | 367 |
| 382 | 20240308 | 124400 | 10595321900 | 37950 | 37900 | 37950 | 37900 | 289 |
| 383 | 20240308 | 124300 | 10584367800 | 37850 | 37900 | 37950 | 37850 | 488 |
| 384 | 20240308 | 124200 | 10565860050 | 37950 | 38000 | 38000 | 37900 | 293 |
| 385 | 20240308 | 124100 | 10554741900 | 37950 | 37950 | 38000 | 37950 | 48 |
| 386 | 20240308 | 124000 | 10552919700 | 37950 | 37950 | 38000 | 37950 | 144 |
| 387 | 20240308 | 123900 | 10547454400 | 37950 | 37950 | 37950 | 37950 | 31 |
| 388 | 20240308 | 123800 | 10546277950 | 37950 | 37900 | 38000 | 37900 | 1240 |
| 389 | 20240308 | 123700 | 10499259650 | 37900 | 37900 | 37950 | 37900 | 96 |
| 390 | 20240308 | 123600 | 10495620750 | 37900 | 37900 | 37950 | 37900 | 392 |
| 391 | 20240308 | 123500 | 10480759550 | 37950 | 38000 | 38000 | 37950 | 694 |
| 392 | 20240308 | 123400 | 10454402200 | 38000 | 38050 | 38050 | 38000 | 85 |
| 393 | 20240308 | 123300 | 10451171500 | 38050 | 38100 | 38100 | 38050 | 268 |
| 394 | 20240308 | 123200 | 10440973650 | 38100 | 38100 | 38100 | 38100 | 25 |
| 395 | 20240308 | 123100 | 10440021150 | 38050 | 38150 | 38150 | 38050 | 75 |
| 396 | 20240308 | 123000 | 10437164300 | 38100 | 38200 | 38200 | 38100 | 269 |
| 397 | 20240308 | 122900 | 10426908800 | 38200 | 38100 | 38200 | 38100 | 98 |
| 398 | 20240308 | 122800 | 10423169600 | 38100 | 38100 | 38150 | 38050 | 50 |
| 399 | 20240308 | 122700 | 10421264600 | 38100 | 38100 | 38150 | 38100 | 482 |
| 400 | 20240308 | 122600 | 10402885950 | 38100 | 38100 | 38200 | 38000 | 220 |
| 401 | 20240308 | 122500 | 10394502600 | 38000 | 38000 | 38100 | 38000 | 234 |
| 402 | 20240308 | 122400 | 10385598650 | 38050 | 37900 | 38100 | 37900 | 173 |
| 403 | 20240308 | 122300 | 10379033650 | 37900 | 37900 | 37900 | 37850 | 675 |
| 404 | 20240308 | 122200 | 10353462350 | 37850 | 37900 | 37900 | 37850 | 394 |
| 405 | 20240308 | 122100 | 10338530850 | 37900 | 37900 | 37900 | 37850 | 46 |
| 406 | 20240308 | 122000 | 10336788050 | 37900 | 37850 | 37900 | 37850 | 335 |
| 407 | 20240308 | 121900 | 10324108250 | 37850 | 37900 | 37900 | 37850 | 100 |
| 408 | 20240308 | 121800 | 10320319950 | 37900 | 37900 | 37900 | 37850 | 67 |
| 409 | 20240308 | 121700 | 10317782350 | 37850 | 37850 | 37850 | 37850 | 295 |
| 410 | 20240308 | 121600 | 10306616600 | 37850 | 37900 | 37900 | 37850 | 138 |
| 411 | 20240308 | 121500 | 10301392550 | 37900 | 37900 | 38050 | 37850 | 898 |
| 412 | 20240308 | 121400 | 10267354950 | 37900 | 37900 | 37900 | 37850 | 74 |
| 413 | 20240308 | 121300 | 10264551550 | 37850 | 37900 | 37900 | 37850 | 72 |
| 414 | 20240308 | 121200 | 10261825000 | 37900 | 37900 | 37900 | 37850 | 140 |
| 415 | 20240308 | 121100 | 10256519600 | 37850 | 37900 | 37900 | 37850 | 26 |
| 416 | 20240308 | 121000 | 10255534850 | 37850 | 37850 | 37850 | 37850 | 25 |
| 417 | 20240308 | 120900 | 10254588600 | 37900 | 37850 | 37900 | 37850 | 261 |
| 418 | 20240308 | 120800 | 10244704700 | 37850 | 37800 | 37900 | 37800 | 2276 |
| 419 | 20240308 | 120700 | 10158637300 | 37800 | 37850 | 37850 | 37800 | 145 |
| 420 | 20240308 | 120600 | 10153155800 | 37850 | 37800 | 37850 | 37800 | 344 |
| 421 | 20240308 | 120500 | 10140144050 | 37850 | 37900 | 37900 | 37800 | 1236 |
| 422 | 20240308 | 120400 | 10093357700 | 37900 | 37850 | 37900 | 37850 | 333 |
| 423 | 20240308 | 120300 | 10080745250 | 37850 | 37850 | 37900 | 37850 | 52 |
| 424 | 20240308 | 120200 | 10078775550 | 37900 | 38000 | 38000 | 37900 | 2918 |
| 425 | 20240308 | 120100 | 9967956250 | 38050 | 38000 | 38050 | 38000 | 52 |
| 426 | 20240308 | 120000 | 9965979400 | 38000 | 38000 | 38000 | 38000 | 64 |
| 427 | 20240308 | 115900 | 9963547400 | 38000 | 38050 | 38050 | 38000 | 244 |
| 428 | 20240308 | 115800 | 9954263750 | 38050 | 38050 | 38050 | 38050 | 323 |
| 429 | 20240308 | 115700 | 9941973600 | 38050 | 38150 | 38200 | 38050 | 617 |
| 430 | 20240308 | 115600 | 9918458650 | 38150 | 38050 | 38200 | 38050 | 667 |
| 431 | 20240308 | 115500 | 9893052000 | 38100 | 38050 | 38100 | 38050 | 204 |
| 432 | 20240308 | 115400 | 9885281800 | 38050 | 38100 | 38100 | 38050 | 214 |
| 433 | 20240308 | 115300 | 9877138100 | 38050 | 38050 | 38050 | 38050 | 99 |
| 434 | 20240308 | 115200 | 9873371150 | 38050 | 38050 | 38100 | 38050 | 682 |
| 435 | 20240308 | 115100 | 9847420950 | 38050 | 38150 | 38150 | 38050 | 670 |
| 436 | 20240308 | 115000 | 9821881350 | 38150 | 38200 | 38200 | 38150 | 73 |
| 437 | 20240308 | 114900 | 9819095200 | 38200 | 38150 | 38200 | 38150 | 337 |
| 438 | 20240308 | 114800 | 9806231400 | 38200 | 38200 | 38200 | 38150 | 348 |
| 439 | 20240308 | 114700 | 9792938350 | 38150 | 38200 | 38200 | 38150 | 453 |
| 440 | 20240308 | 114600 | 9775655850 | 38200 | 38250 | 38250 | 38200 | 755 |
| 441 | 20240308 | 114500 | 9746802700 | 38250 | 38300 | 38300 | 38200 | 84 |
| 442 | 20240308 | 114400 | 9743588400 | 38300 | 38300 | 38300 | 38200 | 692 |
| 443 | 20240308 | 114300 | 9717113950 | 38250 | 38500 | 38500 | 38250 | 1731 |
| 444 | 20240308 | 114200 | 9650671700 | 38550 | 38600 | 38600 | 38550 | 152 |
| 445 | 20240308 | 114100 | 9644810400 | 38600 | 38650 | 38650 | 38600 | 240 |
| 446 | 20240308 | 114000 | 9635540500 | 38650 | 38650 | 38700 | 38600 | 581 |
| 447 | 20240308 | 113900 | 9613075700 | 38650 | 38750 | 38800 | 38650 | 618 |
| 448 | 20240308 | 113800 | 9589126850 | 38750 | 38650 | 38800 | 38650 | 3506 |
| 449 | 20240308 | 113700 | 9453445100 | 38650 | 38650 | 38700 | 38600 | 785 |
| 450 | 20240308 | 113600 | 9423114850 | 38650 | 38700 | 38700 | 38650 | 287 |
| 451 | 20240308 | 113500 | 9412019800 | 38700 | 38600 | 38750 | 38600 | 2130 |
| 452 | 20240308 | 113400 | 9329625500 | 38650 | 38450 | 38650 | 38450 | 742 |
| 453 | 20240308 | 113300 | 9301034350 | 38550 | 38600 | 38600 | 38450 | 443 |
| 454 | 20240308 | 113200 | 9283952750 | 38600 | 38550 | 38600 | 38400 | 607 |
| 455 | 20240308 | 113100 | 9260565850 | 38550 | 38500 | 38550 | 38500 | 1862 |
| 456 | 20240308 | 113000 | 9188840950 | 38500 | 38500 | 38500 | 38450 | 383 |
| 457 | 20240308 | 112900 | 9174106650 | 38500 | 38300 | 38500 | 38300 | 715 |
| 458 | 20240308 | 112800 | 9146633600 | 38300 | 38350 | 38400 | 38300 | 704 |
| 459 | 20240308 | 112700 | 9119625350 | 38350 | 38350 | 38400 | 38350 | 848 |
| 460 | 20240308 | 112600 | 9087084550 | 38300 | 38250 | 38300 | 38200 | 958 |
| 461 | 20240308 | 112500 | 9050430800 | 38250 | 38200 | 38250 | 38150 | 376 |
| 462 | 20240308 | 112400 | 9036060700 | 38200 | 38000 | 38200 | 38000 | 1555 |
| 463 | 20240308 | 112300 | 8976830500 | 37950 | 38000 | 38000 | 37950 | 94 |
| 464 | 20240308 | 112200 | 8973263100 | 37950 | 37950 | 37950 | 37900 | 362 |
| 465 | 20240308 | 112100 | 8959525750 | 37950 | 38000 | 38050 | 37950 | 387 |
| 466 | 20240308 | 112000 | 8944822300 | 37950 | 37950 | 37950 | 37900 | 202 |
| 467 | 20240308 | 111900 | 8937157050 | 37900 | 37900 | 37950 | 37900 | 200 |
| 468 | 20240308 | 111800 | 8929574000 | 37900 | 37900 | 37900 | 37850 | 156 |
| 469 | 20240308 | 111700 | 8923663900 | 37900 | 37900 | 37900 | 37850 | 321 |
| 470 | 20240308 | 111600 | 8911498600 | 37900 | 37900 | 37900 | 37850 | 169 |
| 471 | 20240308 | 111500 | 8905094100 | 37900 | 37900 | 37900 | 37900 | 529 |
| 472 | 20240308 | 111400 | 8885045000 | 37900 | 37950 | 37950 | 37900 | 621 |
| 473 | 20240308 | 111300 | 8861487850 | 37950 | 37950 | 37950 | 37950 | 13 |
| 474 | 20240308 | 111200 | 8860994500 | 37950 | 37950 | 38000 | 37950 | 127 |
| 475 | 20240308 | 111100 | 8856173850 | 37950 | 38000 | 38000 | 37950 | 330 |
| 476 | 20240308 | 111000 | 8843636950 | 38000 | 38100 | 38100 | 38000 | 896 |
| 477 | 20240308 | 110900 | 8809545250 | 38050 | 38100 | 38100 | 38050 | 135 |
| 478 | 20240308 | 110800 | 8804403900 | 38100 | 38100 | 38150 | 38050 | 395 |
| 479 | 20240308 | 110700 | 8789356300 | 38100 | 38150 | 38200 | 38100 | 790 |
| 480 | 20240308 | 110600 | 8759215950 | 38150 | 38100 | 38150 | 38100 | 319 |
| 481 | 20240308 | 110500 | 8747059900 | 38100 | 38050 | 38100 | 38050 | 72 |
| 482 | 20240308 | 110400 | 8744317400 | 38050 | 38100 | 38100 | 38050 | 492 |
| 483 | 20240308 | 110300 | 8725594850 | 38100 | 38400 | 38400 | 38100 | 450 |
| 484 | 20240308 | 110200 | 8708422100 | 38400 | 38300 | 38600 | 38100 | 1311 |
| 485 | 20240308 | 110100 | 8658064250 | 38000 | 38000 | 38500 | 37950 | 3332 |
| 486 | 20240308 | 110000 | 8530417400 | 37950 | 37900 | 38000 | 37850 | 100 |
| 487 | 20240308 | 105900 | 8526627000 | 37850 | 37900 | 37900 | 37850 | 108 |
| 488 | 20240308 | 105800 | 8522535500 | 37900 | 37850 | 37950 | 37850 | 259 |
| 489 | 20240308 | 105700 | 8512717550 | 37900 | 37800 | 37950 | 37800 | 810 |
| 490 | 20240308 | 105600 | 8482026900 | 37800 | 37800 | 37800 | 37750 | 285 |
| 491 | 20240308 | 105500 | 8471254550 | 37800 | 37750 | 37850 | 37750 | 129 |
| 492 | 20240308 | 105400 | 8466376050 | 37750 | 37750 | 37800 | 37750 | 308 |
| 493 | 20240308 | 105300 | 8454736100 | 37750 | 37800 | 37800 | 37750 | 455 |
| 494 | 20240308 | 105200 | 8437542750 | 37800 | 37800 | 37800 | 37750 | 156 |
| 495 | 20240308 | 105100 | 8431646500 | 37750 | 37800 | 37800 | 37700 | 776 |
| 496 | 20240308 | 105000 | 8402354450 | 37750 | 37800 | 37800 | 37700 | 371 |
| 497 | 20240308 | 104900 | 8388352450 | 37750 | 37850 | 37850 | 37750 | 3195 |
| 498 | 20240308 | 104800 | 8267547200 | 37900 | 37950 | 38000 | 37900 | 1216 |
| 499 | 20240308 | 104700 | 8221436100 | 37950 | 37900 | 38000 | 37900 | 659 |
| 500 | 20240308 | 104600 | 8196429850 | 37950 | 37900 | 37950 | 37900 | 693 |
| 501 | 20240308 | 104500 | 8170135950 | 37900 | 37900 | 37900 | 37900 | 69 |
| 502 | 20240308 | 104400 | 8167520850 | 37950 | 37900 | 37950 | 37900 | 145 |
| 503 | 20240308 | 104300 | 8162024800 | 37950 | 37850 | 37950 | 37850 | 396 |
| 504 | 20240308 | 104200 | 8147023350 | 37850 | 37850 | 37850 | 37850 | 433 |
| 505 | 20240308 | 104100 | 8130634300 | 37850 | 37850 | 37850 | 37850 | 268 |
| 506 | 20240308 | 104000 | 8120490500 | 37850 | 37950 | 38000 | 37850 | 1522 |
| 507 | 20240308 | 103900 | 8062793500 | 37950 | 37850 | 37950 | 37850 | 712 |
| 508 | 20240308 | 103800 | 8035813850 | 37850 | 37900 | 37900 | 37850 | 608 |
| 509 | 20240308 | 103700 | 8012782650 | 37900 | 37950 | 37950 | 37900 | 958 |
| 510 | 20240308 | 103600 | 7976469750 | 37950 | 37950 | 37950 | 37900 | 476 |
| 511 | 20240308 | 103500 | 7958423550 | 37950 | 38100 | 38100 | 37900 | 5632 |
| 512 | 20240308 | 103400 | 7744292550 | 38150 | 38150 | 38150 | 38100 | 683 |
| 513 | 20240308 | 103300 | 7718237200 | 38150 | 38150 | 38200 | 38150 | 162 |
| 514 | 20240308 | 103200 | 7712056100 | 38150 | 38150 | 38150 | 38100 | 697 |
| 515 | 20240308 | 103100 | 7685478850 | 38150 | 38050 | 38150 | 38050 | 199 |
| 516 | 20240308 | 103000 | 7677897600 | 38050 | 38150 | 38200 | 38050 | 910 |
| 517 | 20240308 | 102900 | 7643225250 | 38150 | 38150 | 38200 | 38150 | 515 |
| 518 | 20240308 | 102800 | 7623575750 | 38100 | 38150 | 38150 | 38100 | 201 |
| 519 | 20240308 | 102700 | 7615916100 | 38150 | 38100 | 38200 | 38100 | 419 |
| 520 | 20240308 | 102600 | 7599947500 | 38050 | 38100 | 38300 | 38050 | 930 |
| 521 | 20240308 | 102500 | 7564495850 | 38100 | 38250 | 38250 | 38050 | 2445 |
| 522 | 20240308 | 102400 | 7471298900 | 38250 | 38300 | 38300 | 38150 | 345 |
| 523 | 20240308 | 102300 | 7458113700 | 38300 | 38350 | 38350 | 38100 | 814 |
| 524 | 20240308 | 102200 | 7426985150 | 38350 | 38350 | 38400 | 38150 | 2759 |
| 525 | 20240308 | 102100 | 7321480700 | 38400 | 38450 | 38450 | 38400 | 1243 |
| 526 | 20240308 | 102000 | 7273745650 | 38450 | 38450 | 38500 | 38400 | 575 |
| 527 | 20240308 | 101900 | 7251651400 | 38450 | 38500 | 38500 | 38400 | 1110 |
| 528 | 20240308 | 101800 | 7208971700 | 38450 | 38400 | 38450 | 38400 | 1905 |
| 529 | 20240308 | 101700 | 7135731100 | 38400 | 38450 | 38450 | 38400 | 710 |
| 530 | 20240308 | 101600 | 7108448000 | 38450 | 38400 | 38450 | 38400 | 221 |
| 531 | 20240308 | 101500 | 7099957250 | 38400 | 38350 | 38450 | 38350 | 715 |
| 532 | 20240308 | 101400 | 7072525800 | 38350 | 38500 | 38500 | 38350 | 680 |
| 533 | 20240308 | 101300 | 7046433750 | 38500 | 38400 | 38500 | 38350 | 376 |
| 534 | 20240308 | 101200 | 7031992900 | 38400 | 38400 | 38400 | 38300 | 135 |
| 535 | 20240308 | 101100 | 7026811150 | 38500 | 38500 | 38500 | 38300 | 1259 |
| 536 | 20240308 | 101000 | 6978470500 | 38450 | 38500 | 38500 | 38450 | 339 |
| 537 | 20240308 | 100900 | 6965433700 | 38500 | 38350 | 38500 | 38350 | 796 |
| 538 | 20240308 | 100800 | 6934862450 | 38350 | 38550 | 38550 | 38350 | 773 |
| 539 | 20240308 | 100700 | 6905151200 | 38550 | 38600 | 38600 | 38500 | 711 |
| 540 | 20240308 | 100600 | 6877748600 | 38600 | 38650 | 38650 | 38550 | 708 |
| 541 | 20240308 | 100500 | 6850420150 | 38650 | 38700 | 38700 | 38650 | 372 |
| 542 | 20240308 | 100400 | 6836032800 | 38700 | 38700 | 38700 | 38600 | 903 |
| 543 | 20240308 | 100300 | 6801132250 | 38600 | 38450 | 38700 | 38400 | 1671 |
| 544 | 20240308 | 100200 | 6736812250 | 38450 | 38400 | 38450 | 38300 | 393 |
| 545 | 20240308 | 100100 | 6721735250 | 38350 | 38300 | 38450 | 38100 | 3230 |
| 546 | 20240308 | 100000 | 6598173150 | 38300 | 38300 | 38450 | 38300 | 1731 |
| 547 | 20240308 | 095900 | 6531839900 | 38300 | 38400 | 38450 | 38300 | 1449 |
| 548 | 20240308 | 095800 | 6476251500 | 38400 | 38350 | 38450 | 38350 | 709 |
| 549 | 20240308 | 095700 | 6449039500 | 38350 | 38350 | 38450 | 38300 | 1587 |
| 550 | 20240308 | 095600 | 6388174600 | 38400 | 38400 | 38400 | 38350 | 426 |
| 551 | 20240308 | 095500 | 6371828100 | 38350 | 38400 | 38400 | 38350 | 1136 |
| 552 | 20240308 | 095400 | 6328230000 | 38400 | 38450 | 38500 | 38350 | 2702 |
| 553 | 20240308 | 095300 | 6224459600 | 38500 | 38650 | 38650 | 38450 | 2867 |
| 554 | 20240308 | 095200 | 6113996700 | 38650 | 38700 | 38700 | 38600 | 388 |
| 555 | 20240308 | 095100 | 6099009200 | 38850 | 38900 | 38900 | 38750 | 1111 |
| 556 | 20240308 | 095000 | 6055881250 | 38900 | 38800 | 38900 | 38800 | 304 |
| 557 | 20240308 | 094900 | 6044073250 | 38800 | 38850 | 38900 | 38800 | 594 |
| 558 | 20240308 | 094800 | 6020994900 | 38850 | 38950 | 39000 | 38800 | 404 |
| 559 | 20240308 | 094700 | 6005279650 | 39000 | 38750 | 39000 | 38750 | 2331 |
| 560 | 20240308 | 094600 | 5914580950 | 38600 | 38800 | 38850 | 38600 | 1153 |
| 561 | 20240308 | 094500 | 5869946850 | 38750 | 38850 | 38850 | 38650 | 1090 |
| 562 | 20240308 | 094400 | 5827739800 | 38800 | 38800 | 38900 | 38700 | 1507 |
| 563 | 20240308 | 094300 | 5769293100 | 38850 | 38850 | 38900 | 38750 | 2110 |
| 564 | 20240308 | 094200 | 5687371850 | 38900 | 38950 | 38950 | 38850 | 1125 |
| 565 | 20240308 | 094100 | 5643593350 | 39000 | 39000 | 39000 | 38950 | 1113 |
| 566 | 20240308 | 094000 | 5600207300 | 39050 | 39050 | 39150 | 39000 | 4814 |
| 567 | 20240308 | 093900 | 5412013500 | 39050 | 38800 | 39050 | 38800 | 4528 |
| 568 | 20240308 | 093800 | 5235791200 | 38800 | 38600 | 38800 | 38600 | 901 |
| 569 | 20240308 | 093700 | 5200914350 | 38600 | 38550 | 38650 | 38450 | 2627 |
| 570 | 20240308 | 093600 | 5099674350 | 38550 | 38700 | 38700 | 38500 | 1329 |
| 571 | 20240308 | 093500 | 5048402700 | 38700 | 38950 | 38950 | 38700 | 1725 |
| 572 | 20240308 | 093400 | 4981448050 | 38900 | 39050 | 39050 | 38900 | 1652 |
| 573 | 20240308 | 093300 | 4917065650 | 39050 | 39050 | 39100 | 39000 | 1668 |
| 574 | 20240308 | 093200 | 4851960350 | 39100 | 39150 | 39200 | 39000 | 2227 |
| 575 | 20240308 | 093100 | 4764923000 | 39150 | 39200 | 39200 | 39000 | 4323 |
| 576 | 20240308 | 093000 | 4595726000 | 39200 | 38950 | 39200 | 38900 | 13906 |
| 577 | 20240308 | 092900 | 4052946650 | 38950 | 38600 | 38950 | 38450 | 9876 |
| 578 | 20240308 | 092800 | 3670119600 | 38600 | 38500 | 38650 | 38450 | 2138 |
| 579 | 20240308 | 092700 | 3587685800 | 38500 | 38600 | 38600 | 38400 | 4493 |
| 580 | 20240308 | 092600 | 3414859600 | 38600 | 38650 | 38650 | 38550 | 4050 |
| 581 | 20240308 | 092500 | 3258409500 | 38650 | 38650 | 38650 | 38600 | 974 |
| 582 | 20240308 | 092400 | 3220792900 | 38650 | 38500 | 38650 | 38450 | 4877 |
| 583 | 20240308 | 092300 | 3032869800 | 38500 | 38450 | 38650 | 38450 | 3008 |
| 584 | 20240308 | 092200 | 2916914600 | 38550 | 38600 | 38650 | 38450 | 2240 |
| 585 | 20240308 | 092100 | 2830480800 | 38600 | 38450 | 38650 | 38400 | 4030 |
| 586 | 20240308 | 092000 | 2675177700 | 38400 | 38350 | 38400 | 38350 | 1216 |
| 587 | 20240308 | 091900 | 2628496200 | 38400 | 38500 | 38550 | 38400 | 1680 |
| 588 | 20240308 | 091800 | 2563855300 | 38550 | 38550 | 38650 | 38500 | 3773 |
| 589 | 20240308 | 091700 | 2418239600 | 38550 | 38400 | 38550 | 38350 | 7239 |
| 590 | 20240308 | 091600 | 2139876100 | 38350 | 38300 | 38400 | 38300 | 3256 |
| 591 | 20240308 | 091500 | 2015063950 | 38350 | 38150 | 38350 | 38150 | 3694 |
| 592 | 20240308 | 091400 | 1873736150 | 38150 | 38150 | 38200 | 38100 | 1952 |
| 593 | 20240308 | 091300 | 1799259350 | 38150 | 38100 | 38250 | 38100 | 3762 |
| 594 | 20240308 | 091200 | 1655601250 | 38100 | 38150 | 38250 | 38000 | 3183 |
| 595 | 20240308 | 091100 | 1534114350 | 38150 | 38050 | 38150 | 38050 | 2211 |
| 596 | 20240308 | 091000 | 1449901850 | 38050 | 38150 | 38150 | 38050 | 1918 |
| 597 | 20240308 | 090900 | 1376788800 | 38150 | 38150 | 38250 | 38100 | 2603 |
| 598 | 20240308 | 090800 | 1277502750 | 38150 | 38100 | 38250 | 38000 | 4114 |
| 599 | 20240308 | 090700 | 1120473000 | 38100 | 38050 | 38150 | 37950 | 4214 |
| 600 | 20240308 | 090600 | 960136700 | 38050 | 37900 | 38150 | 37800 | 3668 |
| 601 | 20240308 | 090500 | 820695450 | 37900 | 37950 | 38150 | 37850 | 3292 |
| 602 | 20240308 | 090400 | 695543150 | 38000 | 37900 | 38150 | 37650 | 4821 |
| 603 | 20240308 | 090300 | 512406650 | 37900 | 37650 | 37950 | 37550 | 3412 |
| 604 | 20240308 | 090200 | 383683450 | 37700 | 37750 | 37800 | 37400 | 847 |
| 605 | 20240308 | 090100 | 351875700 | 37800 | 37600 | 38100 | 37400 | 6257 |
| 606 | 20240308 | 090000 | 115315250 | 37600 | 37500 | 37700 | 37300 | 3071 |