32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 12240 |
| 3 | 20240308 | 185300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20240308 | 185200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20240308 | 185100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20240308 | 185000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20240308 | 184900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20240308 | 184800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20240308 | 184700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20240308 | 184600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20240308 | 184500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20240308 | 184400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20240308 | 184300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20240308 | 184200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20240308 | 184100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20240308 | 184000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20240308 | 183900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20240308 | 183800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20240308 | 183700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20240308 | 183600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20240308 | 183500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20240308 | 183400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20240308 | 183300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20240308 | 183200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20240308 | 183100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20240308 | 183000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20240308 | 182900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20240308 | 182800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20240308 | 182700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20240308 | 182600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20240308 | 182500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20240308 | 182400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 12240 |
| 33 | 20240308 | 182300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20240308 | 182200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20240308 | 182100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20240308 | 182000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20240308 | 181900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20240308 | 181800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20240308 | 181700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20240308 | 181600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20240308 | 181500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20240308 | 181400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20240308 | 181300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20240308 | 181200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20240308 | 181100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20240308 | 181000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20240308 | 180900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20240308 | 180800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20240308 | 180700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20240308 | 180600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20240308 | 180500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20240308 | 180400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20240308 | 180300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20240308 | 180200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20240308 | 180100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20240308 | 180000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20240308 | 175900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20240308 | 175800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20240308 | 175700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20240308 | 175600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20240308 | 175500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20240308 | 175400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 12240 |
| 63 | 20240308 | 175300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20240308 | 175200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20240308 | 175100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20240308 | 175000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20240308 | 174900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20240308 | 174800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20240308 | 174700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20240308 | 174600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20240308 | 174500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20240308 | 174400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20240308 | 174300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20240308 | 174200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20240308 | 174100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20240308 | 174000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20240308 | 173900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20240308 | 173800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20240308 | 173700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20240308 | 173600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20240308 | 173500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20240308 | 173400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20240308 | 173300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20240308 | 173200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20240308 | 173100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20240308 | 173000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20240308 | 172900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20240308 | 172800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20240308 | 172700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20240308 | 172600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20240308 | 172500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20240308 | 172400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 12240 |
| 93 | 20240308 | 172300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20240308 | 172200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20240308 | 172100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20240308 | 172000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20240308 | 171900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20240308 | 171800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20240308 | 171700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20240308 | 171600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20240308 | 171500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20240308 | 171400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20240308 | 171300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20240308 | 171200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20240308 | 171100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20240308 | 171000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20240308 | 170900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20240308 | 170800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20240308 | 170700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20240308 | 170600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20240308 | 170500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20240308 | 170400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20240308 | 170300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20240308 | 170200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20240308 | 170100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20240308 | 170000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20240308 | 165900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20240308 | 165800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20240308 | 165700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20240308 | 165600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20240308 | 165500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20240308 | 165400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 12240 |
| 123 | 20240308 | 165300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20240308 | 165200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20240308 | 165100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20240308 | 165000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20240308 | 164900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20240308 | 164800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20240308 | 164700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20240308 | 164600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20240308 | 164500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20240308 | 164400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20240308 | 164300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20240308 | 164200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20240308 | 164100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20240308 | 164000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20240308 | 163900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20240308 | 163800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20240308 | 163700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20240308 | 163600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20240308 | 163500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20240308 | 163400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20240308 | 163300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20240308 | 163200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20240308 | 163100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20240308 | 163000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20240308 | 162900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20240308 | 162800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20240308 | 162700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20240308 | 162600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20240308 | 162500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20240308 | 162400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 12240 |
| 153 | 20240308 | 162300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20240308 | 162200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20240308 | 162100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20240308 | 162000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20240308 | 161900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20240308 | 161800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20240308 | 161700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20240308 | 161600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20240308 | 161500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20240308 | 161400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20240308 | 161300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20240308 | 161200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20240308 | 161100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20240308 | 161000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20240308 | 160900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20240308 | 160800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20240308 | 160700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20240308 | 160600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20240308 | 160500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20240308 | 160400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20240308 | 160300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20240308 | 160200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20240308 | 160100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20240308 | 160000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20240308 | 155900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20240308 | 155800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20240308 | 155700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20240308 | 155600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20240308 | 155500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20240308 | 155400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 12240 |
| 183 | 20240308 | 155300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20240308 | 155200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20240308 | 155100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20240308 | 155000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20240308 | 154900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20240308 | 154800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20240308 | 154700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20240308 | 154600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20240308 | 154500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20240308 | 154400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20240308 | 154300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20240308 | 154200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20240308 | 154100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20240308 | 154000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20240308 | 153900 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20240308 | 153800 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20240308 | 153700 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20240308 | 153600 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20240308 | 153500 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20240308 | 153400 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20240308 | 153300 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20240308 | 153200 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20240308 | 153100 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20240308 | 153000 | 17368306000 | 30100 | 30100 | 30100 | 30100 | 12240 |
| 207 | 20240308 | 152900 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20240308 | 152800 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20240308 | 152700 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20240308 | 152600 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20240308 | 152500 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20240308 | 152400 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 213 | 20240308 | 152300 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20240308 | 152200 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20240308 | 152100 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20240308 | 152000 | 16999882000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20240308 | 151900 | 16999882000 | 29850 | 29800 | 29900 | 29750 | 2610 |
| 218 | 20240308 | 151800 | 16921937750 | 29800 | 29700 | 29800 | 29700 | 584 |
| 219 | 20240308 | 151700 | 16904543500 | 29750 | 29700 | 29750 | 29700 | 495 |
| 220 | 20240308 | 151600 | 16889819900 | 29750 | 29650 | 29750 | 29650 | 353 |
| 221 | 20240308 | 151500 | 16879337050 | 29700 | 29700 | 29750 | 29650 | 405 |
| 222 | 20240308 | 151400 | 16867305650 | 29750 | 29800 | 29800 | 29700 | 234 |
| 223 | 20240308 | 151300 | 16860343250 | 29800 | 29600 | 29800 | 29600 | 1135 |
| 224 | 20240308 | 151200 | 16826629100 | 29650 | 29650 | 29700 | 29650 | 1519 |
| 225 | 20240308 | 151100 | 16781587850 | 29700 | 29700 | 29750 | 29650 | 1173 |
| 226 | 20240308 | 151000 | 16746753850 | 29750 | 29750 | 29800 | 29700 | 464 |
| 227 | 20240308 | 150900 | 16732947650 | 29800 | 29750 | 29800 | 29750 | 596 |
| 228 | 20240308 | 150800 | 16715214650 | 29750 | 29750 | 29800 | 29700 | 665 |
| 229 | 20240308 | 150700 | 16695431950 | 29750 | 29800 | 29800 | 29700 | 488 |
| 230 | 20240308 | 150600 | 16680911850 | 29750 | 29750 | 29800 | 29750 | 302 |
| 231 | 20240308 | 150500 | 16671925500 | 29750 | 29750 | 29800 | 29750 | 306 |
| 232 | 20240308 | 150400 | 16662818900 | 29750 | 29750 | 29800 | 29750 | 250 |
| 233 | 20240308 | 150300 | 16655378250 | 29800 | 29800 | 29800 | 29750 | 364 |
| 234 | 20240308 | 150200 | 16644538200 | 29750 | 29750 | 29800 | 29750 | 356 |
| 235 | 20240308 | 150100 | 16633946700 | 29800 | 29750 | 29800 | 29750 | 205 |
| 236 | 20240308 | 150000 | 16627844900 | 29750 | 29750 | 29800 | 29750 | 137 |
| 237 | 20240308 | 145900 | 16623767800 | 29750 | 29750 | 29800 | 29700 | 1187 |
| 238 | 20240308 | 145800 | 16588494250 | 29800 | 29850 | 29850 | 29750 | 379 |
| 239 | 20240308 | 145700 | 16577192600 | 29800 | 29750 | 29850 | 29750 | 351 |
| 240 | 20240308 | 145600 | 16566738050 | 29750 | 29750 | 29750 | 29750 | 385 |
| 241 | 20240308 | 145500 | 16555284300 | 29750 | 29750 | 29850 | 29750 | 431 |
| 242 | 20240308 | 145400 | 16542438150 | 29750 | 29800 | 29850 | 29750 | 280 |
| 243 | 20240308 | 145300 | 16534104150 | 29800 | 29800 | 29850 | 29800 | 174 |
| 244 | 20240308 | 145200 | 16528918700 | 29850 | 29850 | 29850 | 29750 | 1503 |
| 245 | 20240308 | 145100 | 16484124750 | 29800 | 29750 | 29850 | 29750 | 202 |
| 246 | 20240308 | 145000 | 16478109300 | 29850 | 29750 | 29850 | 29700 | 535 |
| 247 | 20240308 | 144900 | 16462185650 | 29700 | 29700 | 29750 | 29700 | 261 |
| 248 | 20240308 | 144800 | 16454426250 | 29750 | 29800 | 29800 | 29700 | 299 |
| 249 | 20240308 | 144700 | 16445538350 | 29750 | 29750 | 29800 | 29700 | 516 |
| 250 | 20240308 | 144600 | 16430189750 | 29800 | 29750 | 29800 | 29700 | 494 |
| 251 | 20240308 | 144500 | 16415491450 | 29750 | 29750 | 29800 | 29750 | 214 |
| 252 | 20240308 | 144400 | 16409120000 | 29750 | 29800 | 29800 | 29750 | 1205 |
| 253 | 20240308 | 144300 | 16373263000 | 29800 | 29850 | 29850 | 29750 | 997 |
| 254 | 20240308 | 144200 | 16343553100 | 29800 | 29800 | 29850 | 29800 | 719 |
| 255 | 20240308 | 144100 | 16322110900 | 29800 | 29950 | 29950 | 29800 | 1258 |
| 256 | 20240308 | 144000 | 16284511650 | 29900 | 29900 | 29950 | 29800 | 226 |
| 257 | 20240308 | 143900 | 16277755900 | 29800 | 29850 | 29900 | 29800 | 578 |
| 258 | 20240308 | 143800 | 16260503250 | 29850 | 29950 | 29950 | 29850 | 871 |
| 259 | 20240308 | 143700 | 16234482300 | 29900 | 29900 | 29950 | 29900 | 451 |
| 260 | 20240308 | 143600 | 16220993400 | 29900 | 29950 | 29950 | 29900 | 325 |
| 261 | 20240308 | 143500 | 16211267350 | 29950 | 30000 | 30000 | 29950 | 110 |
| 262 | 20240308 | 143400 | 16207967700 | 30000 | 29900 | 30000 | 29900 | 1268 |
| 263 | 20240308 | 143300 | 16169984100 | 29950 | 29950 | 29950 | 29950 | 1946 |
| 264 | 20240308 | 143200 | 16111701400 | 29950 | 29850 | 29950 | 29850 | 206 |
| 265 | 20240308 | 143100 | 16105543450 | 29900 | 29950 | 29950 | 29900 | 262 |
| 266 | 20240308 | 143000 | 16097709250 | 29950 | 29900 | 29950 | 29850 | 227 |
| 267 | 20240308 | 142900 | 16090921350 | 29850 | 29900 | 29900 | 29850 | 587 |
| 268 | 20240308 | 142800 | 16073370100 | 29900 | 30000 | 30000 | 29900 | 401 |
| 269 | 20240308 | 142700 | 16061360250 | 30000 | 29950 | 30000 | 29950 | 88 |
| 270 | 20240308 | 142600 | 16058720300 | 30000 | 30000 | 30000 | 30000 | 13 |
| 271 | 20240308 | 142500 | 16058330300 | 30000 | 29950 | 30000 | 29950 | 321 |
| 272 | 20240308 | 142400 | 16048716200 | 29950 | 29950 | 30000 | 29950 | 647 |
| 273 | 20240308 | 142300 | 16029327550 | 29950 | 30000 | 30000 | 29950 | 308 |
| 274 | 20240308 | 142200 | 16020089400 | 30000 | 29950 | 30050 | 29950 | 1809 |
| 275 | 20240308 | 142100 | 15965853000 | 29950 | 29950 | 29950 | 29950 | 112 |
| 276 | 20240308 | 142000 | 15962498600 | 29950 | 29900 | 29950 | 29900 | 265 |
| 277 | 20240308 | 141900 | 15954569550 | 29950 | 29950 | 29950 | 29900 | 796 |
| 278 | 20240308 | 141800 | 15930729400 | 29950 | 30050 | 30050 | 29950 | 1932 |
| 279 | 20240308 | 141700 | 15872788750 | 30000 | 30050 | 30050 | 30000 | 459 |
| 280 | 20240308 | 141600 | 15859014500 | 30000 | 30000 | 30000 | 30000 | 111 |
| 281 | 20240308 | 141500 | 15855684500 | 30000 | 30000 | 30050 | 30000 | 91 |
| 282 | 20240308 | 141400 | 15852950500 | 30000 | 30000 | 30050 | 30000 | 56 |
| 283 | 20240308 | 141300 | 15851270400 | 30000 | 30050 | 30050 | 30000 | 881 |
| 284 | 20240308 | 141200 | 15824840300 | 30050 | 30050 | 30050 | 30050 | 930 |
| 285 | 20240308 | 141100 | 15796893800 | 30050 | 30050 | 30050 | 30050 | 147 |
| 286 | 20240308 | 141000 | 15792476450 | 30100 | 30100 | 30100 | 30050 | 325 |
| 287 | 20240308 | 140900 | 15782696450 | 30100 | 30100 | 30100 | 30050 | 615 |
| 288 | 20240308 | 140800 | 15764187450 | 30050 | 30050 | 30100 | 30050 | 127 |
| 289 | 20240308 | 140700 | 15760371050 | 30000 | 29950 | 30050 | 29950 | 2101 |
| 290 | 20240308 | 140600 | 15697274000 | 30000 | 29950 | 30000 | 29950 | 114 |
| 291 | 20240308 | 140500 | 15693855700 | 30000 | 30000 | 30000 | 29950 | 112 |
| 292 | 20240308 | 140400 | 15690496150 | 29950 | 29950 | 30050 | 29950 | 535 |
| 293 | 20240308 | 140300 | 15674448300 | 30000 | 30000 | 30000 | 29950 | 647 |
| 294 | 20240308 | 140200 | 15655039000 | 30000 | 29950 | 30000 | 29950 | 329 |
| 295 | 20240308 | 140100 | 15645177750 | 29950 | 29950 | 30000 | 29950 | 251 |
| 296 | 20240308 | 140000 | 15637653100 | 29950 | 29950 | 30000 | 29950 | 120 |
| 297 | 20240308 | 135900 | 15634055100 | 30000 | 29950 | 30000 | 29950 | 35 |
| 298 | 20240308 | 135800 | 15633005550 | 29950 | 29950 | 30000 | 29950 | 688 |
| 299 | 20240308 | 135700 | 15612394950 | 29950 | 30000 | 30050 | 29950 | 458 |
| 300 | 20240308 | 135600 | 15598655700 | 30050 | 30000 | 30050 | 30000 | 998 |
| 301 | 20240308 | 135500 | 15568688350 | 30000 | 30000 | 30000 | 29950 | 133 |
| 302 | 20240308 | 135400 | 15564699500 | 29950 | 30050 | 30050 | 29950 | 549 |
| 303 | 20240308 | 135300 | 15548236900 | 30000 | 30000 | 30050 | 30000 | 2465 |
| 304 | 20240308 | 135200 | 15474270600 | 30000 | 29950 | 30000 | 29950 | 157 |
| 305 | 20240308 | 135100 | 15469561150 | 29950 | 29950 | 29950 | 29900 | 520 |
| 306 | 20240308 | 135000 | 15453987200 | 29900 | 30000 | 30000 | 29900 | 733 |
| 307 | 20240308 | 134900 | 15432025150 | 29950 | 30000 | 30000 | 29950 | 925 |
| 308 | 20240308 | 134800 | 15404284200 | 30000 | 29900 | 30000 | 29900 | 2844 |
| 309 | 20240308 | 134700 | 15319025800 | 29900 | 29950 | 29950 | 29850 | 446 |
| 310 | 20240308 | 134600 | 15305689400 | 29950 | 29900 | 29950 | 29850 | 1394 |
| 311 | 20240308 | 134500 | 15264006950 | 29900 | 29700 | 29900 | 29700 | 2234 |
| 312 | 20240308 | 134400 | 15197433900 | 29700 | 29650 | 29700 | 29650 | 67 |
| 313 | 20240308 | 134300 | 15195446750 | 29650 | 29650 | 29700 | 29600 | 248 |
| 314 | 20240308 | 134200 | 15188091800 | 29600 | 29600 | 29650 | 29600 | 411 |
| 315 | 20240308 | 134100 | 15175918950 | 29650 | 29650 | 29650 | 29650 | 43 |
| 316 | 20240308 | 134000 | 15174644000 | 29650 | 29650 | 29650 | 29600 | 189 |
| 317 | 20240308 | 133900 | 15169042750 | 29600 | 29600 | 29600 | 29600 | 50 |
| 318 | 20240308 | 133800 | 15167562750 | 29600 | 29650 | 29650 | 29600 | 188 |
| 319 | 20240308 | 133700 | 15161991050 | 29600 | 29600 | 29650 | 29600 | 601 |
| 320 | 20240308 | 133600 | 15144197400 | 29600 | 29650 | 29650 | 29600 | 293 |
| 321 | 20240308 | 133500 | 15135511650 | 29650 | 29650 | 29700 | 29650 | 210 |
| 322 | 20240308 | 133400 | 15129279900 | 29700 | 29700 | 29700 | 29650 | 685 |
| 323 | 20240308 | 133300 | 15108942900 | 29650 | 29700 | 29700 | 29650 | 36 |
| 324 | 20240308 | 133200 | 15107875400 | 29650 | 29700 | 29700 | 29650 | 116 |
| 325 | 20240308 | 133100 | 15104433350 | 29700 | 29700 | 29750 | 29700 | 787 |
| 326 | 20240308 | 133000 | 15081058800 | 29750 | 29700 | 29750 | 29700 | 76 |
| 327 | 20240308 | 132900 | 15078801100 | 29650 | 29600 | 29650 | 29600 | 95 |
| 328 | 20240308 | 132800 | 15075984850 | 29600 | 29650 | 29700 | 29600 | 183 |
| 329 | 20240308 | 132700 | 15070560200 | 29650 | 29650 | 29700 | 29650 | 491 |
| 330 | 20240308 | 132600 | 15055992950 | 29650 | 29700 | 29700 | 29650 | 33 |
| 331 | 20240308 | 132500 | 15055013000 | 29700 | 29700 | 29700 | 29650 | 100 |
| 332 | 20240308 | 132400 | 15052043750 | 29700 | 29700 | 29700 | 29700 | 55 |
| 333 | 20240308 | 132300 | 15050410250 | 29750 | 29750 | 29750 | 29700 | 314 |
| 334 | 20240308 | 132200 | 15041073000 | 29750 | 29750 | 29750 | 29750 | 80 |
| 335 | 20240308 | 132100 | 15038693000 | 29700 | 29750 | 29750 | 29700 | 85 |
| 336 | 20240308 | 132000 | 15036166000 | 29650 | 29750 | 29750 | 29650 | 159 |
| 337 | 20240308 | 131900 | 15031436150 | 29800 | 29700 | 29800 | 29700 | 193 |
| 338 | 20240308 | 131800 | 15025702550 | 29800 | 29800 | 29800 | 29750 | 448 |
| 339 | 20240308 | 131700 | 15012369250 | 29800 | 29700 | 29800 | 29700 | 306 |
| 340 | 20240308 | 131600 | 15003261800 | 29750 | 29750 | 29750 | 29700 | 218 |
| 341 | 20240308 | 131500 | 14996776400 | 29750 | 29700 | 29750 | 29700 | 166 |
| 342 | 20240308 | 131400 | 14991846000 | 29700 | 29650 | 29700 | 29650 | 86 |
| 343 | 20240308 | 131300 | 14989293600 | 29650 | 29700 | 29700 | 29650 | 116 |
| 344 | 20240308 | 131200 | 14985853500 | 29700 | 29700 | 29700 | 29700 | 123 |
| 345 | 20240308 | 131100 | 14982200400 | 29700 | 29650 | 29700 | 29650 | 344 |
| 346 | 20240308 | 131000 | 14971999950 | 29650 | 29650 | 29650 | 29600 | 44 |
| 347 | 20240308 | 130900 | 14970695750 | 29650 | 29650 | 29650 | 29650 | 149 |
| 348 | 20240308 | 130800 | 14966277900 | 29700 | 29650 | 29700 | 29650 | 71 |
| 349 | 20240308 | 130700 | 14964172700 | 29600 | 29650 | 29650 | 29600 | 263 |
| 350 | 20240308 | 130600 | 14956379100 | 29600 | 29600 | 29600 | 29600 | 255 |
| 351 | 20240308 | 130500 | 14948831100 | 29600 | 29600 | 29600 | 29550 | 15 |
| 352 | 20240308 | 130400 | 14948387600 | 29600 | 29550 | 29600 | 29550 | 252 |
| 353 | 20240308 | 130300 | 14940936800 | 29600 | 29550 | 29600 | 29550 | 303 |
| 354 | 20240308 | 130200 | 14931968050 | 29550 | 29500 | 29550 | 29500 | 1010 |
| 355 | 20240308 | 130100 | 14902124550 | 29450 | 29550 | 29550 | 29450 | 101 |
| 356 | 20240308 | 130000 | 14899143850 | 29550 | 29500 | 29550 | 29500 | 158 |
| 357 | 20240308 | 125900 | 14894476250 | 29550 | 29400 | 29550 | 29400 | 1559 |
| 358 | 20240308 | 125800 | 14848526750 | 29400 | 29400 | 29400 | 29400 | 149 |
| 359 | 20240308 | 125700 | 14844146150 | 29400 | 29400 | 29450 | 29400 | 527 |
| 360 | 20240308 | 125600 | 14828634250 | 29400 | 29450 | 29450 | 29400 | 327 |
| 361 | 20240308 | 125500 | 14819004400 | 29500 | 29450 | 29500 | 29400 | 164 |
| 362 | 20240308 | 125400 | 14814175150 | 29400 | 29450 | 29450 | 29300 | 5955 |
| 363 | 20240308 | 125300 | 14639512850 | 29500 | 29500 | 29500 | 29450 | 120 |
| 364 | 20240308 | 125200 | 14635978200 | 29450 | 29450 | 29500 | 29450 | 322 |
| 365 | 20240308 | 125100 | 14626490400 | 29500 | 29500 | 29500 | 29450 | 1160 |
| 366 | 20240308 | 125000 | 14592309750 | 29500 | 29550 | 29550 | 29500 | 727 |
| 367 | 20240308 | 124900 | 14570863100 | 29550 | 29550 | 29550 | 29500 | 432 |
| 368 | 20240308 | 124800 | 14558112400 | 29550 | 29550 | 29550 | 29500 | 632 |
| 369 | 20240308 | 124700 | 14539463750 | 29500 | 29600 | 29600 | 29500 | 4715 |
| 370 | 20240308 | 124600 | 14400064900 | 29600 | 29600 | 29650 | 29600 | 62 |
| 371 | 20240308 | 124500 | 14398229650 | 29600 | 29650 | 29650 | 29600 | 515 |
| 372 | 20240308 | 124400 | 14382984450 | 29650 | 29650 | 29650 | 29600 | 240 |
| 373 | 20240308 | 124300 | 14375871650 | 29700 | 29650 | 29700 | 29650 | 51 |
| 374 | 20240308 | 124200 | 14374359450 | 29700 | 29700 | 29700 | 29700 | 102 |
| 375 | 20240308 | 124100 | 14371330050 | 29650 | 29650 | 29700 | 29650 | 146 |
| 376 | 20240308 | 124000 | 14366997350 | 29700 | 29650 | 29700 | 29650 | 697 |
| 377 | 20240308 | 123900 | 14346330750 | 29650 | 29700 | 29700 | 29650 | 364 |
| 378 | 20240308 | 123800 | 14335528400 | 29700 | 29700 | 29700 | 29700 | 125 |
| 379 | 20240308 | 123700 | 14331815900 | 29700 | 29650 | 29700 | 29650 | 83 |
| 380 | 20240308 | 123600 | 14329350850 | 29650 | 29750 | 29750 | 29650 | 245 |
| 381 | 20240308 | 123500 | 14322082250 | 29750 | 29850 | 29850 | 29750 | 128 |
| 382 | 20240308 | 123400 | 14318270850 | 29800 | 29750 | 29800 | 29750 | 135 |
| 383 | 20240308 | 123300 | 14314248300 | 29750 | 29750 | 29750 | 29750 | 53 |
| 384 | 20240308 | 123200 | 14312671550 | 29700 | 29700 | 29700 | 29700 | 245 |
| 385 | 20240308 | 123100 | 14305395050 | 29700 | 29750 | 29750 | 29700 | 989 |
| 386 | 20240308 | 123000 | 14275980650 | 29750 | 29800 | 29800 | 29750 | 211 |
| 387 | 20240308 | 122900 | 14269701700 | 29800 | 29800 | 29800 | 29750 | 169 |
| 388 | 20240308 | 122800 | 14264666400 | 29750 | 29750 | 29750 | 29700 | 404 |
| 389 | 20240308 | 122700 | 14252649150 | 29750 | 29750 | 29750 | 29650 | 136 |
| 390 | 20240308 | 122600 | 14248609750 | 29700 | 29700 | 29750 | 29650 | 119 |
| 391 | 20240308 | 122500 | 14245075850 | 29700 | 29700 | 29700 | 29700 | 165 |
| 392 | 20240308 | 122400 | 14240175350 | 29700 | 29750 | 29750 | 29650 | 216 |
| 393 | 20240308 | 122300 | 14233764250 | 29700 | 29700 | 29800 | 29650 | 536 |
| 394 | 20240308 | 122200 | 14217839950 | 29650 | 29650 | 29700 | 29650 | 213 |
| 395 | 20240308 | 122100 | 14211519750 | 29650 | 29650 | 29700 | 29650 | 183 |
| 396 | 20240308 | 122000 | 14206091750 | 29650 | 29650 | 29700 | 29600 | 1233 |
| 397 | 20240308 | 121900 | 14169533250 | 29600 | 29650 | 29700 | 29600 | 1632 |
| 398 | 20240308 | 121800 | 14121152700 | 29650 | 29700 | 29700 | 29650 | 68 |
| 399 | 20240308 | 121700 | 14119136150 | 29700 | 29700 | 29750 | 29700 | 663 |
| 400 | 20240308 | 121600 | 14099441050 | 29700 | 29800 | 29800 | 29700 | 291 |
| 401 | 20240308 | 121500 | 14090784900 | 29750 | 29800 | 29800 | 29750 | 122 |
| 402 | 20240308 | 121400 | 14087149500 | 29850 | 29800 | 29850 | 29800 | 480 |
| 403 | 20240308 | 121300 | 14072838050 | 29800 | 29800 | 29900 | 29800 | 182 |
| 404 | 20240308 | 121200 | 14067407400 | 29800 | 29750 | 29850 | 29750 | 115 |
| 405 | 20240308 | 121100 | 14063976000 | 29750 | 29800 | 29800 | 29750 | 358 |
| 406 | 20240308 | 121000 | 14053319750 | 29750 | 29750 | 29800 | 29750 | 36 |
| 407 | 20240308 | 120900 | 14052248650 | 29850 | 29750 | 29850 | 29700 | 710 |
| 408 | 20240308 | 120800 | 14031115200 | 29700 | 29750 | 29750 | 29700 | 1184 |
| 409 | 20240308 | 120700 | 13995920550 | 29750 | 29750 | 29750 | 29700 | 224 |
| 410 | 20240308 | 120600 | 13989261700 | 29750 | 29750 | 29750 | 29700 | 206 |
| 411 | 20240308 | 120500 | 13983140450 | 29750 | 29700 | 29750 | 29700 | 704 |
| 412 | 20240308 | 120400 | 13962214050 | 29700 | 29700 | 29750 | 29700 | 1309 |
| 413 | 20240308 | 120300 | 13923332250 | 29700 | 29750 | 29800 | 29700 | 595 |
| 414 | 20240308 | 120200 | 13905648100 | 29750 | 29700 | 29800 | 29700 | 379 |
| 415 | 20240308 | 120100 | 13894379650 | 29700 | 29750 | 29750 | 29700 | 1259 |
| 416 | 20240308 | 120000 | 13856966350 | 29750 | 29800 | 29800 | 29750 | 659 |
| 417 | 20240308 | 115900 | 13837357350 | 29800 | 29800 | 29800 | 29750 | 1555 |
| 418 | 20240308 | 115800 | 13791087200 | 29800 | 29800 | 29850 | 29800 | 684 |
| 419 | 20240308 | 115700 | 13770701250 | 29850 | 29850 | 29850 | 29800 | 637 |
| 420 | 20240308 | 115600 | 13751712200 | 29850 | 29850 | 29850 | 29800 | 1432 |
| 421 | 20240308 | 115500 | 13708968900 | 29850 | 29850 | 29900 | 29850 | 243 |
| 422 | 20240308 | 115400 | 13701713100 | 29900 | 29850 | 29900 | 29850 | 261 |
| 423 | 20240308 | 115300 | 13693915250 | 29900 | 29950 | 29950 | 29900 | 110 |
| 424 | 20240308 | 115200 | 13690626200 | 29950 | 29950 | 29950 | 29900 | 218 |
| 425 | 20240308 | 115100 | 13684103700 | 29900 | 29900 | 29950 | 29900 | 362 |
| 426 | 20240308 | 115000 | 13673277100 | 29900 | 29900 | 29950 | 29900 | 191 |
| 427 | 20240308 | 114900 | 13667563100 | 29950 | 29900 | 29950 | 29900 | 154 |
| 428 | 20240308 | 114800 | 13662950850 | 29900 | 29950 | 30000 | 29900 | 415 |
| 429 | 20240308 | 114700 | 13650533800 | 30000 | 29950 | 30000 | 29950 | 205 |
| 430 | 20240308 | 114600 | 13644390450 | 29950 | 29950 | 30000 | 29900 | 750 |
| 431 | 20240308 | 114500 | 13621949050 | 29950 | 29900 | 29950 | 29900 | 405 |
| 432 | 20240308 | 114400 | 13609824300 | 29900 | 29900 | 29950 | 29900 | 2275 |
| 433 | 20240308 | 114300 | 13541754850 | 29900 | 30050 | 30050 | 29900 | 1298 |
| 434 | 20240308 | 114200 | 13502868650 | 30050 | 30050 | 30050 | 30000 | 527 |
| 435 | 20240308 | 114100 | 13487042600 | 30050 | 30100 | 30100 | 30050 | 1349 |
| 436 | 20240308 | 114000 | 13446468850 | 30000 | 30150 | 30150 | 30000 | 2229 |
| 437 | 20240308 | 113900 | 13379418050 | 30150 | 30150 | 30150 | 30100 | 571 |
| 438 | 20240308 | 113800 | 13362202500 | 30150 | 30150 | 30150 | 30100 | 1273 |
| 439 | 20240308 | 113700 | 13323821650 | 30150 | 30100 | 30150 | 30050 | 3578 |
| 440 | 20240308 | 113600 | 13216048150 | 30100 | 29800 | 30100 | 29800 | 4529 |
| 441 | 20240308 | 113500 | 13080049850 | 29850 | 29900 | 29900 | 29850 | 3597 |
| 442 | 20240308 | 113400 | 12972538250 | 29900 | 29950 | 29950 | 29900 | 127 |
| 443 | 20240308 | 113300 | 12968736850 | 29950 | 29900 | 29950 | 29900 | 37 |
| 444 | 20240308 | 113200 | 12967630150 | 29950 | 29900 | 29950 | 29900 | 733 |
| 445 | 20240308 | 113100 | 12945704150 | 29900 | 29950 | 30000 | 29900 | 898 |
| 446 | 20240308 | 113000 | 12918842450 | 29950 | 29950 | 30000 | 29950 | 311 |
| 447 | 20240308 | 112900 | 12909516800 | 30000 | 29900 | 30000 | 29900 | 184 |
| 448 | 20240308 | 112800 | 12904013100 | 29900 | 29900 | 29950 | 29850 | 317 |
| 449 | 20240308 | 112700 | 12894530800 | 29900 | 29950 | 29950 | 29900 | 190 |
| 450 | 20240308 | 112600 | 12888845650 | 29950 | 29900 | 29950 | 29850 | 412 |
| 451 | 20240308 | 112500 | 12876533500 | 29900 | 29950 | 29950 | 29900 | 54 |
| 452 | 20240308 | 112400 | 12874918850 | 29900 | 29850 | 29950 | 29850 | 653 |
| 453 | 20240308 | 112300 | 12855395100 | 29900 | 30000 | 30000 | 29900 | 1349 |
| 454 | 20240308 | 112200 | 12815026050 | 30000 | 29950 | 30000 | 29950 | 310 |
| 455 | 20240308 | 112100 | 12805738300 | 29950 | 29950 | 29950 | 29900 | 810 |
| 456 | 20240308 | 112000 | 12781484900 | 29950 | 30050 | 30050 | 29950 | 581 |
| 457 | 20240308 | 111900 | 12764056550 | 30100 | 30000 | 30100 | 30000 | 192 |
| 458 | 20240308 | 111800 | 12758282100 | 30050 | 30000 | 30100 | 29950 | 438 |
| 459 | 20240308 | 111700 | 12745131900 | 30050 | 30000 | 30050 | 30000 | 62 |
| 460 | 20240308 | 111600 | 12743268900 | 30050 | 30000 | 30050 | 29950 | 615 |
| 461 | 20240308 | 111500 | 12724835050 | 29950 | 30000 | 30000 | 29950 | 128 |
| 462 | 20240308 | 111400 | 12720995400 | 30000 | 30000 | 30000 | 29900 | 126 |
| 463 | 20240308 | 111300 | 12717220000 | 30000 | 30000 | 30000 | 29950 | 545 |
| 464 | 20240308 | 111200 | 12700896100 | 30000 | 30000 | 30000 | 29950 | 93 |
| 465 | 20240308 | 111100 | 12698107750 | 30000 | 30050 | 30100 | 29950 | 1170 |
| 466 | 20240308 | 111000 | 12662977350 | 30050 | 30100 | 30100 | 30050 | 636 |
| 467 | 20240308 | 110900 | 12643840450 | 30150 | 30150 | 30150 | 30100 | 1280 |
| 468 | 20240308 | 110800 | 12605254750 | 30150 | 30100 | 30200 | 30100 | 1472 |
| 469 | 20240308 | 110700 | 12560848500 | 30050 | 30000 | 30100 | 30000 | 308 |
| 470 | 20240308 | 110600 | 12551591150 | 30000 | 30100 | 30100 | 30000 | 550 |
| 471 | 20240308 | 110500 | 12535076700 | 30000 | 30100 | 30100 | 30000 | 798 |
| 472 | 20240308 | 110400 | 12511089350 | 30100 | 30150 | 30200 | 30100 | 743 |
| 473 | 20240308 | 110300 | 12488692750 | 30200 | 30150 | 30200 | 30150 | 124 |
| 474 | 20240308 | 110200 | 12484952850 | 30150 | 30150 | 30200 | 30150 | 819 |
| 475 | 20240308 | 110100 | 12460259900 | 30150 | 30150 | 30200 | 30100 | 914 |
| 476 | 20240308 | 110000 | 12432690450 | 30150 | 30100 | 30150 | 30100 | 408 |
| 477 | 20240308 | 105900 | 12420400000 | 30100 | 30100 | 30150 | 30100 | 660 |
| 478 | 20240308 | 105800 | 12400520700 | 30100 | 29950 | 30150 | 29950 | 3451 |
| 479 | 20240308 | 105700 | 12296796250 | 29950 | 29950 | 29950 | 29900 | 711 |
| 480 | 20240308 | 105600 | 12275512150 | 29950 | 29950 | 29950 | 29900 | 87 |
| 481 | 20240308 | 105500 | 12272906650 | 29950 | 29900 | 29950 | 29900 | 112 |
| 482 | 20240308 | 105400 | 12269554750 | 29900 | 29900 | 29950 | 29900 | 595 |
| 483 | 20240308 | 105300 | 12251758900 | 29900 | 29850 | 29900 | 29850 | 115 |
| 484 | 20240308 | 105200 | 12248321650 | 29900 | 29950 | 29950 | 29850 | 287 |
| 485 | 20240308 | 105100 | 12239741950 | 29900 | 29900 | 29900 | 29850 | 528 |
| 486 | 20240308 | 105000 | 12223959750 | 29850 | 29800 | 29850 | 29800 | 139 |
| 487 | 20240308 | 104900 | 12219811050 | 29800 | 29850 | 29850 | 29800 | 99 |
| 488 | 20240308 | 104800 | 12216855950 | 29800 | 29800 | 29850 | 29800 | 231 |
| 489 | 20240308 | 104700 | 12209971000 | 29750 | 29800 | 29800 | 29750 | 146 |
| 490 | 20240308 | 104600 | 12205626750 | 29750 | 29800 | 29800 | 29750 | 168 |
| 491 | 20240308 | 104500 | 12200622850 | 29750 | 29700 | 29750 | 29700 | 177 |
| 492 | 20240308 | 104400 | 12195357450 | 29750 | 29750 | 29750 | 29700 | 644 |
| 493 | 20240308 | 104300 | 12176199500 | 29700 | 29650 | 29800 | 29650 | 734 |
| 494 | 20240308 | 104200 | 12154400750 | 29650 | 29650 | 29700 | 29600 | 1558 |
| 495 | 20240308 | 104100 | 12108216250 | 29650 | 29750 | 29750 | 29650 | 1738 |
| 496 | 20240308 | 104000 | 12056661550 | 29700 | 29700 | 29750 | 29700 | 241 |
| 497 | 20240308 | 103900 | 12049497200 | 29700 | 29700 | 29800 | 29650 | 383 |
| 498 | 20240308 | 103800 | 12038111950 | 29650 | 29800 | 29800 | 29650 | 1980 |
| 499 | 20240308 | 103700 | 11979292000 | 29800 | 29800 | 29800 | 29700 | 990 |
| 500 | 20240308 | 103600 | 11949843650 | 29800 | 29800 | 29800 | 29750 | 700 |
| 501 | 20240308 | 103500 | 11928988850 | 29900 | 29900 | 29900 | 29800 | 738 |
| 502 | 20240308 | 103400 | 11906985000 | 29900 | 29950 | 29950 | 29850 | 258 |
| 503 | 20240308 | 103300 | 11899266000 | 29950 | 29900 | 30000 | 29850 | 703 |
| 504 | 20240308 | 103200 | 11878233400 | 29900 | 29850 | 29900 | 29850 | 524 |
| 505 | 20240308 | 103100 | 11862572150 | 29900 | 29750 | 30000 | 29700 | 1238 |
| 506 | 20240308 | 103000 | 11825607900 | 29750 | 29950 | 29950 | 29750 | 2537 |
| 507 | 20240308 | 102900 | 11750007350 | 29950 | 29950 | 29950 | 29900 | 324 |
| 508 | 20240308 | 102800 | 11740310200 | 29950 | 30000 | 30000 | 29900 | 482 |
| 509 | 20240308 | 102700 | 11725883050 | 29950 | 29900 | 29950 | 29850 | 778 |
| 510 | 20240308 | 102600 | 11702614300 | 29900 | 29900 | 29900 | 29850 | 597 |
| 511 | 20240308 | 102500 | 11684783650 | 29900 | 29850 | 29900 | 29850 | 406 |
| 512 | 20240308 | 102400 | 11672661550 | 29850 | 29900 | 29900 | 29850 | 541 |
| 513 | 20240308 | 102300 | 11656491450 | 29900 | 29800 | 29900 | 29800 | 1031 |
| 514 | 20240308 | 102200 | 11625740150 | 29800 | 29950 | 29950 | 29800 | 1201 |
| 515 | 20240308 | 102100 | 11589821250 | 29950 | 29900 | 29950 | 29850 | 646 |
| 516 | 20240308 | 102000 | 11570503250 | 29900 | 29850 | 29950 | 29800 | 220 |
| 517 | 20240308 | 101900 | 11563931200 | 29850 | 29850 | 30100 | 29800 | 1080 |
| 518 | 20240308 | 101800 | 11531650350 | 29900 | 29900 | 29900 | 29800 | 474 |
| 519 | 20240308 | 101700 | 11517511550 | 29800 | 29950 | 29950 | 29800 | 836 |
| 520 | 20240308 | 101600 | 11492566200 | 29950 | 29900 | 30150 | 29800 | 2868 |
| 521 | 20240308 | 101500 | 11406825800 | 29900 | 30200 | 30200 | 29900 | 1962 |
| 522 | 20240308 | 101400 | 11347901550 | 30200 | 30250 | 30250 | 30150 | 1198 |
| 523 | 20240308 | 101300 | 11311738100 | 30250 | 30250 | 30250 | 30200 | 944 |
| 524 | 20240308 | 101200 | 11283186800 | 30250 | 30050 | 30300 | 30000 | 4320 |
| 525 | 20240308 | 101100 | 11152793250 | 30000 | 30100 | 30150 | 30000 | 1957 |
| 526 | 20240308 | 101000 | 11093918400 | 30100 | 30250 | 30250 | 30100 | 1519 |
| 527 | 20240308 | 100900 | 11048061900 | 30200 | 30300 | 30300 | 30200 | 4777 |
| 528 | 20240308 | 100800 | 10903529550 | 30300 | 30200 | 30300 | 30150 | 3202 |
| 529 | 20240308 | 100700 | 10806693000 | 30200 | 30200 | 30200 | 30150 | 3161 |
| 530 | 20240308 | 100600 | 10711244150 | 30200 | 30100 | 30200 | 30100 | 5180 |
| 531 | 20240308 | 100500 | 10554990050 | 30100 | 30000 | 30150 | 29950 | 4655 |
| 532 | 20240308 | 100400 | 10415120900 | 30000 | 29950 | 30000 | 29950 | 1498 |
| 533 | 20240308 | 100300 | 10370226950 | 29950 | 29950 | 30000 | 29950 | 965 |
| 534 | 20240308 | 100200 | 10341309450 | 29950 | 29800 | 30000 | 29800 | 2501 |
| 535 | 20240308 | 100100 | 10266488900 | 29750 | 29700 | 29800 | 29700 | 942 |
| 536 | 20240308 | 100000 | 10238460150 | 29800 | 29700 | 29850 | 29650 | 2172 |
| 537 | 20240308 | 095900 | 10173910400 | 29750 | 29850 | 29850 | 29650 | 1350 |
| 538 | 20240308 | 095800 | 10133751950 | 29850 | 29800 | 29900 | 29800 | 637 |
| 539 | 20240308 | 095700 | 10114756700 | 29800 | 29900 | 29950 | 29800 | 1654 |
| 540 | 20240308 | 095600 | 10065391850 | 29900 | 29900 | 30000 | 29900 | 1101 |
| 541 | 20240308 | 095500 | 10032437100 | 29900 | 29950 | 30000 | 29900 | 1198 |
| 542 | 20240308 | 095400 | 9996578600 | 30000 | 30000 | 30050 | 29950 | 454 |
| 543 | 20240308 | 095300 | 9982953950 | 30000 | 30100 | 30100 | 29950 | 1245 |
| 544 | 20240308 | 095200 | 9945594200 | 30100 | 29900 | 30200 | 29900 | 4914 |
| 545 | 20240308 | 095100 | 9797868650 | 29900 | 29950 | 29950 | 29800 | 799 |
| 546 | 20240308 | 095000 | 9773989000 | 29950 | 29950 | 30000 | 29800 | 989 |
| 547 | 20240308 | 094900 | 9744398850 | 29900 | 29900 | 30050 | 29900 | 1159 |
| 548 | 20240308 | 094800 | 9709655700 | 29900 | 29650 | 29950 | 29550 | 2658 |
| 549 | 20240308 | 094700 | 9630422550 | 29650 | 29950 | 29950 | 29500 | 7828 |
| 550 | 20240308 | 094600 | 9397899150 | 29950 | 29900 | 29950 | 29800 | 2210 |
| 551 | 20240308 | 094500 | 9331846800 | 29950 | 30150 | 30150 | 29950 | 4770 |
| 552 | 20240308 | 094400 | 9188601750 | 30150 | 30300 | 30300 | 30100 | 5720 |
| 553 | 20240308 | 094300 | 9015697750 | 30300 | 30150 | 30300 | 30150 | 14594 |
| 554 | 20240308 | 094200 | 8574622200 | 30150 | 30000 | 30150 | 29950 | 5511 |
| 555 | 20240308 | 094100 | 8408936650 | 30000 | 30050 | 30050 | 29900 | 3322 |
| 556 | 20240308 | 094000 | 8309275350 | 30050 | 29800 | 30050 | 29800 | 9059 |
| 557 | 20240308 | 093900 | 8037916850 | 29800 | 29750 | 29800 | 29750 | 1257 |
| 558 | 20240308 | 093800 | 8000483950 | 29750 | 29750 | 29800 | 29700 | 1997 |
| 559 | 20240308 | 093700 | 7941029250 | 29700 | 29850 | 29850 | 29700 | 2353 |
| 560 | 20240308 | 093600 | 7870952850 | 29850 | 29800 | 29850 | 29750 | 2037 |
| 561 | 20240308 | 093500 | 7810173750 | 29800 | 29800 | 29800 | 29650 | 4084 |
| 562 | 20240308 | 093400 | 7688711350 | 29800 | 29850 | 29850 | 29750 | 2758 |
| 563 | 20240308 | 093300 | 7606543550 | 29800 | 29900 | 30000 | 29800 | 5373 |
| 564 | 20240308 | 093200 | 7446132600 | 29900 | 30100 | 30150 | 29900 | 5430 |
| 565 | 20240308 | 093100 | 7283178900 | 30100 | 29850 | 30100 | 29850 | 4817 |
| 566 | 20240308 | 093000 | 7138811150 | 29850 | 29950 | 30150 | 29850 | 11000 |
| 567 | 20240308 | 092900 | 6808510350 | 30000 | 29900 | 30200 | 29900 | 15859 |
| 568 | 20240308 | 092800 | 6332411050 | 29950 | 29900 | 29950 | 29700 | 12209 |
| 569 | 20240308 | 092700 | 5967560400 | 29950 | 29300 | 29950 | 29250 | 34244 |
| 570 | 20240308 | 092600 | 4952671550 | 29250 | 29100 | 29300 | 29100 | 3940 |
| 571 | 20240308 | 092500 | 4837583950 | 29100 | 29050 | 29150 | 29050 | 2796 |
| 572 | 20240308 | 092400 | 4756164050 | 29050 | 28800 | 29100 | 28800 | 4986 |
| 573 | 20240308 | 092300 | 4611632350 | 28750 | 28800 | 28850 | 28750 | 670 |
| 574 | 20240308 | 092200 | 4592332950 | 28750 | 28850 | 28900 | 28750 | 1130 |
| 575 | 20240308 | 092100 | 4559794750 | 28800 | 28800 | 28850 | 28650 | 594 |
| 576 | 20240308 | 092000 | 4542704450 | 28600 | 28700 | 28750 | 28550 | 2314 |
| 577 | 20240308 | 091900 | 4476372950 | 28700 | 28600 | 28750 | 28550 | 1729 |
| 578 | 20240308 | 091800 | 4426754400 | 28550 | 28850 | 28900 | 28500 | 5222 |
| 579 | 20240308 | 091700 | 4277058800 | 28900 | 28900 | 28950 | 28850 | 1015 |
| 580 | 20240308 | 091600 | 4247739450 | 28900 | 28950 | 28950 | 28850 | 1195 |
| 581 | 20240308 | 091500 | 4213218800 | 28900 | 28800 | 28950 | 28800 | 1055 |
| 582 | 20240308 | 091400 | 4182759500 | 28800 | 28900 | 28950 | 28800 | 3302 |
| 583 | 20240308 | 091300 | 4087358450 | 28900 | 29150 | 29150 | 28900 | 5911 |
| 584 | 20240308 | 091200 | 3916022400 | 29150 | 29150 | 29200 | 29000 | 3699 |
| 585 | 20240308 | 091100 | 3808387700 | 29150 | 29200 | 29250 | 29100 | 4601 |
| 586 | 20240308 | 091000 | 3674139100 | 29250 | 29150 | 29300 | 28950 | 5810 |
| 587 | 20240308 | 090900 | 3504716150 | 29100 | 29400 | 29500 | 28900 | 17225 |
| 588 | 20240308 | 090800 | 2999380550 | 29450 | 29250 | 29500 | 29050 | 18555 |
| 589 | 20240308 | 090700 | 2456287600 | 29200 | 29200 | 29300 | 29200 | 3632 |
| 590 | 20240308 | 090600 | 2350050050 | 29250 | 29250 | 29300 | 29200 | 7263 |
| 591 | 20240308 | 090500 | 2137748400 | 29300 | 28800 | 29300 | 28750 | 6707 |
| 592 | 20240308 | 090400 | 1943257200 | 28800 | 28850 | 28900 | 28650 | 4828 |
| 593 | 20240308 | 090300 | 1804346450 | 28850 | 29150 | 29300 | 28800 | 8619 |
| 594 | 20240308 | 090200 | 1554423000 | 29250 | 28900 | 29250 | 28500 | 12608 |
| 595 | 20240308 | 090100 | 1189955150 | 28900 | 28500 | 29000 | 28150 | 21378 |
| 596 | 20240308 | 090000 | 579858600 | 28500 | 28000 | 28550 | 27750 | 20600 |