31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 184600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 708 |
| 3 | 20240304 | 184500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20240304 | 184400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20240304 | 184300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20240304 | 184200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20240304 | 184100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20240304 | 184000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20240304 | 183900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20240304 | 183800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20240304 | 183700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20240304 | 183600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20240304 | 183500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20240304 | 183400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20240304 | 183300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20240304 | 183200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20240304 | 183100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20240304 | 183000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20240304 | 182900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20240304 | 182800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20240304 | 182700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20240304 | 182600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20240304 | 182500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20240304 | 182400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20240304 | 182300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20240304 | 182200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20240304 | 182100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20240304 | 182000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20240304 | 181900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20240304 | 181800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20240304 | 181700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20240304 | 181600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 708 |
| 33 | 20240304 | 181500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20240304 | 181400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20240304 | 181300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20240304 | 181200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20240304 | 181100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20240304 | 181000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20240304 | 180900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20240304 | 180800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20240304 | 180700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20240304 | 180600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20240304 | 180500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20240304 | 180400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20240304 | 180300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20240304 | 180200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20240304 | 180100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20240304 | 180000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20240304 | 175900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20240304 | 175800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20240304 | 175700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20240304 | 175600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20240304 | 175500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20240304 | 175400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20240304 | 175300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20240304 | 175200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20240304 | 175100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20240304 | 175000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20240304 | 174900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20240304 | 174800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20240304 | 174700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20240304 | 174600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 708 |
| 63 | 20240304 | 174500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20240304 | 174400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20240304 | 174300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20240304 | 174200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20240304 | 174100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20240304 | 174000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20240304 | 173900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20240304 | 173800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20240304 | 173700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20240304 | 173600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20240304 | 173500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20240304 | 173400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20240304 | 173300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20240304 | 173200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20240304 | 173100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20240304 | 173000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20240304 | 172900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20240304 | 172800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20240304 | 172700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20240304 | 172600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20240304 | 172500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20240304 | 172400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20240304 | 172300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20240304 | 172200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20240304 | 172100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20240304 | 172000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20240304 | 171900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20240304 | 171800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20240304 | 171700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20240304 | 171600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 708 |
| 93 | 20240304 | 171500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20240304 | 171400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20240304 | 171300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20240304 | 171200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20240304 | 171100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20240304 | 171000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20240304 | 170900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20240304 | 170800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20240304 | 170700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20240304 | 170600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20240304 | 170500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20240304 | 170400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20240304 | 170300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20240304 | 170200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20240304 | 170100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20240304 | 170000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20240304 | 165900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20240304 | 165800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20240304 | 165700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20240304 | 165600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20240304 | 165500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20240304 | 165400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20240304 | 165300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20240304 | 165200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20240304 | 165100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20240304 | 165000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20240304 | 164900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20240304 | 164800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20240304 | 164700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20240304 | 164600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 708 |
| 123 | 20240304 | 164500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20240304 | 164400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20240304 | 164300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20240304 | 164200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20240304 | 164100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20240304 | 164000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20240304 | 163900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20240304 | 163800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20240304 | 163700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20240304 | 163600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20240304 | 163500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20240304 | 163400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20240304 | 163300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20240304 | 163200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20240304 | 163100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20240304 | 163000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20240304 | 162900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20240304 | 162800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20240304 | 162700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20240304 | 162600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20240304 | 162500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20240304 | 162400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20240304 | 162300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20240304 | 162200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20240304 | 162100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20240304 | 162000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20240304 | 161900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20240304 | 161800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20240304 | 161700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20240304 | 161600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 708 |
| 153 | 20240304 | 161500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20240304 | 161400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20240304 | 161300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20240304 | 161200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20240304 | 161100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20240304 | 161000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20240304 | 160900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20240304 | 160800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20240304 | 160700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20240304 | 160600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20240304 | 160500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20240304 | 160400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20240304 | 160300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20240304 | 160200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20240304 | 160100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20240304 | 160000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20240304 | 155900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20240304 | 155800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20240304 | 155700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20240304 | 155600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20240304 | 155500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20240304 | 155400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20240304 | 155300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20240304 | 155200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20240304 | 155100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20240304 | 155000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20240304 | 154900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20240304 | 154800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20240304 | 154700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20240304 | 154600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 708 |
| 183 | 20240304 | 154500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20240304 | 154400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20240304 | 154300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20240304 | 154200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20240304 | 154100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20240304 | 154000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20240304 | 153900 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20240304 | 153800 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20240304 | 153700 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20240304 | 153600 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20240304 | 153500 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20240304 | 153400 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20240304 | 153300 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20240304 | 153200 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20240304 | 153100 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20240304 | 153000 | 1805521650 | 43550 | 43550 | 43550 | 43550 | 708 |
| 199 | 20240304 | 152900 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20240304 | 152800 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20240304 | 152700 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20240304 | 152600 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20240304 | 152500 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20240304 | 152400 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20240304 | 152300 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20240304 | 152200 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20240304 | 152100 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20240304 | 152000 | 1774688250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20240304 | 151900 | 1774688250 | 43550 | 43800 | 43800 | 43550 | 22 |
| 210 | 20240304 | 151800 | 1773727850 | 43600 | 43650 | 43800 | 43600 | 143 |
| 211 | 20240304 | 151700 | 1767486950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20240304 | 151600 | 1767486950 | 43600 | 43600 | 43700 | 43600 | 99 |
| 213 | 20240304 | 151500 | 1763167500 | 43600 | 43700 | 43700 | 43600 | 38 |
| 214 | 20240304 | 151400 | 1761508150 | 43700 | 43700 | 43700 | 43700 | 12 |
| 215 | 20240304 | 151300 | 1760983750 | 43700 | 43750 | 43750 | 43700 | 61 |
| 216 | 20240304 | 151200 | 1758316500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20240304 | 151100 | 1758316500 | 43550 | 43600 | 43600 | 43550 | 25 |
| 218 | 20240304 | 151000 | 1757226550 | 43650 | 43700 | 43700 | 43650 | 71 |
| 219 | 20240304 | 150900 | 1754125400 | 43600 | 43750 | 43750 | 43600 | 16 |
| 220 | 20240304 | 150800 | 1753425550 | 43600 | 43650 | 43650 | 43600 | 66 |
| 221 | 20240304 | 150700 | 1750544700 | 43650 | 43700 | 43700 | 43650 | 65 |
| 222 | 20240304 | 150600 | 1747704250 | 43700 | 43650 | 43700 | 43650 | 43 |
| 223 | 20240304 | 150500 | 1745826500 | 43650 | 43650 | 43700 | 43650 | 70 |
| 224 | 20240304 | 150400 | 1742770150 | 43650 | 43650 | 43650 | 43650 | 126 |
| 225 | 20240304 | 150300 | 1737270250 | 43700 | 43700 | 43700 | 43700 | 39 |
| 226 | 20240304 | 150200 | 1735565950 | 43650 | 43750 | 43750 | 43650 | 165 |
| 227 | 20240304 | 150100 | 1728348500 | 43800 | 43800 | 43800 | 43800 | 19 |
| 228 | 20240304 | 150000 | 1727516300 | 43750 | 43800 | 43800 | 43750 | 5 |
| 229 | 20240304 | 145900 | 1727297500 | 43800 | 43750 | 43800 | 43750 | 49 |
| 230 | 20240304 | 145800 | 1725153000 | 43750 | 43750 | 43750 | 43750 | 13 |
| 231 | 20240304 | 145700 | 1724584250 | 43750 | 43800 | 43800 | 43750 | 18 |
| 232 | 20240304 | 145600 | 1723796050 | 43700 | 43700 | 43700 | 43700 | 30 |
| 233 | 20240304 | 145500 | 1722485050 | 43750 | 43800 | 43800 | 43750 | 87 |
| 234 | 20240304 | 145400 | 1718677950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240304 | 145300 | 1718677950 | 43850 | 43750 | 43850 | 43750 | 47 |
| 236 | 20240304 | 145200 | 1716620500 | 43800 | 43850 | 43850 | 43800 | 312 |
| 237 | 20240304 | 145100 | 1702951750 | 43850 | 43850 | 43850 | 43850 | 38 |
| 238 | 20240304 | 145000 | 1701285450 | 43800 | 43800 | 43800 | 43800 | 41 |
| 239 | 20240304 | 144900 | 1699489650 | 43800 | 43850 | 43850 | 43750 | 63 |
| 240 | 20240304 | 144800 | 1696729850 | 43800 | 43850 | 43850 | 43800 | 193 |
| 241 | 20240304 | 144700 | 1688275950 | 43850 | 43800 | 43850 | 43800 | 47 |
| 242 | 20240304 | 144600 | 1686216500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 243 | 20240304 | 144500 | 1686216500 | 43850 | 43850 | 43850 | 43850 | 16 |
| 244 | 20240304 | 144400 | 1685514900 | 43800 | 43800 | 43800 | 43800 | 140 |
| 245 | 20240304 | 144300 | 1679382900 | 43850 | 43800 | 43850 | 43800 | 164 |
| 246 | 20240304 | 144200 | 1672199050 | 43800 | 43800 | 43800 | 43800 | 15 |
| 247 | 20240304 | 144100 | 1671542050 | 43800 | 43750 | 43800 | 43750 | 50 |
| 248 | 20240304 | 144000 | 1669353650 | 43750 | 43700 | 43750 | 43700 | 123 |
| 249 | 20240304 | 143900 | 1663972600 | 43700 | 43700 | 43750 | 43700 | 38 |
| 250 | 20240304 | 143800 | 1662310300 | 43750 | 43700 | 43750 | 43700 | 51 |
| 251 | 20240304 | 143700 | 1660080650 | 43700 | 43700 | 43750 | 43700 | 22 |
| 252 | 20240304 | 143600 | 1659118450 | 43700 | 43700 | 43700 | 43700 | 2 |
| 253 | 20240304 | 143500 | 1659031050 | 43750 | 43700 | 43750 | 43700 | 149 |
| 254 | 20240304 | 143400 | 1652518800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20240304 | 143300 | 1652518800 | 43750 | 43750 | 43750 | 43750 | 18 |
| 256 | 20240304 | 143200 | 1651731300 | 43750 | 43750 | 43750 | 43750 | 365 |
| 257 | 20240304 | 143100 | 1635762550 | 43750 | 43750 | 43750 | 43750 | 14 |
| 258 | 20240304 | 143000 | 1635150050 | 43700 | 43700 | 43700 | 43700 | 2 |
| 259 | 20240304 | 142900 | 1635062650 | 43700 | 43700 | 43700 | 43650 | 111 |
| 260 | 20240304 | 142800 | 1630214850 | 43700 | 43700 | 43700 | 43700 | 11 |
| 261 | 20240304 | 142700 | 1629734150 | 43750 | 43700 | 43750 | 43700 | 26 |
| 262 | 20240304 | 142600 | 1628597200 | 43700 | 43750 | 43750 | 43700 | 103 |
| 263 | 20240304 | 142500 | 1624091500 | 43800 | 43750 | 43800 | 43750 | 29 |
| 264 | 20240304 | 142400 | 1622821850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 265 | 20240304 | 142300 | 1622821850 | 43800 | 43700 | 43800 | 43700 | 102 |
| 266 | 20240304 | 142200 | 1618362600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20240304 | 142100 | 1618362600 | 43800 | 43750 | 43800 | 43750 | 301 |
| 268 | 20240304 | 142000 | 1605193200 | 43750 | 43750 | 43750 | 43750 | 30 |
| 269 | 20240304 | 141900 | 1603880700 | 43850 | 43800 | 43850 | 43800 | 179 |
| 270 | 20240304 | 141800 | 1596038900 | 43800 | 43850 | 43850 | 43800 | 37 |
| 271 | 20240304 | 141700 | 1594417500 | 43800 | 43850 | 43850 | 43800 | 63 |
| 272 | 20240304 | 141600 | 1591657050 | 43800 | 43800 | 43850 | 43800 | 46 |
| 273 | 20240304 | 141500 | 1589641300 | 43750 | 43750 | 43750 | 43750 | 1 |
| 274 | 20240304 | 141400 | 1589597550 | 43750 | 43800 | 43800 | 43750 | 44 |
| 275 | 20240304 | 141300 | 1587671850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20240304 | 141200 | 1587671850 | 43800 | 43800 | 43800 | 43800 | 14 |
| 277 | 20240304 | 141100 | 1587058650 | 43800 | 43750 | 43800 | 43750 | 70 |
| 278 | 20240304 | 141000 | 1583995650 | 43700 | 43750 | 43750 | 43700 | 14 |
| 279 | 20240304 | 140900 | 1583383200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20240304 | 140800 | 1583383200 | 43750 | 43750 | 43750 | 43750 | 17 |
| 281 | 20240304 | 140700 | 1582639450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20240304 | 140600 | 1582639450 | 43750 | 43700 | 43750 | 43700 | 16 |
| 283 | 20240304 | 140500 | 1581939500 | 43750 | 43700 | 43750 | 43700 | 51 |
| 284 | 20240304 | 140400 | 1579710050 | 43750 | 43750 | 43750 | 43750 | 14 |
| 285 | 20240304 | 140300 | 1579097550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20240304 | 140200 | 1579097550 | 43700 | 43750 | 43800 | 43700 | 34 |
| 287 | 20240304 | 140100 | 1577609850 | 43800 | 43800 | 43800 | 43800 | 1 |
| 288 | 20240304 | 140000 | 1577566050 | 43800 | 43800 | 43800 | 43800 | 12 |
| 289 | 20240304 | 135900 | 1577040450 | 43700 | 43700 | 43700 | 43700 | 30 |
| 290 | 20240304 | 135800 | 1575729450 | 43800 | 43800 | 43800 | 43800 | 13 |
| 291 | 20240304 | 135700 | 1575160050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 292 | 20240304 | 135600 | 1575160050 | 43800 | 43700 | 43800 | 43700 | 47 |
| 293 | 20240304 | 135500 | 1573104450 | 43700 | 43700 | 43700 | 43700 | 1 |
| 294 | 20240304 | 135400 | 1573060750 | 43800 | 43800 | 43800 | 43800 | 17 |
| 295 | 20240304 | 135300 | 1572316150 | 43700 | 43700 | 43700 | 43700 | 32 |
| 296 | 20240304 | 135200 | 1570917750 | 43800 | 43800 | 43800 | 43800 | 13 |
| 297 | 20240304 | 135100 | 1570348350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 298 | 20240304 | 135000 | 1570348350 | 43800 | 43700 | 43800 | 43700 | 42 |
| 299 | 20240304 | 134900 | 1568511750 | 43700 | 43750 | 43750 | 43700 | 887 |
| 300 | 20240304 | 134800 | 1529744100 | 43800 | 43800 | 43800 | 43800 | 16 |
| 301 | 20240304 | 134700 | 1529043300 | 43700 | 43700 | 43750 | 43700 | 162 |
| 302 | 20240304 | 134600 | 1521960250 | 43700 | 43700 | 43700 | 43700 | 12 |
| 303 | 20240304 | 134500 | 1521435850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 304 | 20240304 | 134400 | 1521435850 | 43800 | 43600 | 43800 | 43600 | 46 |
| 305 | 20240304 | 134300 | 1519427050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 306 | 20240304 | 134200 | 1519427050 | 43800 | 43650 | 43800 | 43600 | 302 |
| 307 | 20240304 | 134100 | 1506245750 | 43650 | 43650 | 43650 | 43650 | 30 |
| 308 | 20240304 | 134000 | 1504936250 | 43800 | 43800 | 43800 | 43800 | 15 |
| 309 | 20240304 | 133900 | 1504279250 | 43700 | 43700 | 43700 | 43700 | 27 |
| 310 | 20240304 | 133800 | 1503099350 | 43800 | 43700 | 43800 | 43700 | 47 |
| 311 | 20240304 | 133700 | 1501043850 | 43800 | 43800 | 43800 | 43800 | 2 |
| 312 | 20240304 | 133600 | 1500956250 | 43800 | 43800 | 43800 | 43800 | 18 |
| 313 | 20240304 | 133500 | 1500167850 | 43700 | 43700 | 43700 | 43700 | 30 |
| 314 | 20240304 | 133400 | 1498856850 | 43800 | 43800 | 43800 | 43800 | 17 |
| 315 | 20240304 | 133300 | 1498112250 | 43850 | 43850 | 43850 | 43850 | 3 |
| 316 | 20240304 | 133200 | 1497980700 | 43850 | 43750 | 43850 | 43700 | 118 |
| 317 | 20240304 | 133100 | 1492818100 | 43850 | 43850 | 43850 | 43850 | 8 |
| 318 | 20240304 | 133000 | 1492467300 | 43850 | 43850 | 43850 | 43750 | 42 |
| 319 | 20240304 | 132900 | 1490627800 | 43900 | 43850 | 43900 | 43850 | 64 |
| 320 | 20240304 | 132800 | 1487820550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 321 | 20240304 | 132700 | 1487820550 | 43800 | 43800 | 43800 | 43800 | 185 |
| 322 | 20240304 | 132600 | 1479717550 | 43700 | 43700 | 43700 | 43700 | 30 |
| 323 | 20240304 | 132500 | 1478406550 | 43750 | 43750 | 43800 | 43750 | 22 |
| 324 | 20240304 | 132400 | 1477443800 | 43750 | 43750 | 43750 | 43750 | 13 |
| 325 | 20240304 | 132300 | 1476875050 | 43650 | 43750 | 43750 | 43650 | 42 |
| 326 | 20240304 | 132200 | 1475040550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 327 | 20240304 | 132100 | 1475040550 | 43700 | 43700 | 43700 | 43700 | 17 |
| 328 | 20240304 | 132000 | 1474297650 | 43650 | 43650 | 43650 | 43650 | 30 |
| 329 | 20240304 | 131900 | 1472988150 | 43700 | 43700 | 43700 | 43700 | 30 |
| 330 | 20240304 | 131800 | 1471677150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 331 | 20240304 | 131700 | 1471677150 | 43650 | 43750 | 43750 | 43650 | 124 |
| 332 | 20240304 | 131600 | 1466262550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 333 | 20240304 | 131500 | 1466262550 | 43700 | 43700 | 43700 | 43700 | 9 |
| 334 | 20240304 | 131400 | 1465869250 | 43650 | 43700 | 43700 | 43650 | 31 |
| 335 | 20240304 | 131300 | 1464516050 | 43700 | 43700 | 43700 | 43700 | 16 |
| 336 | 20240304 | 131200 | 1463816850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 337 | 20240304 | 131100 | 1463816850 | 43700 | 43700 | 43700 | 43700 | 35 |
| 338 | 20240304 | 131000 | 1462287350 | 43650 | 43650 | 43650 | 43650 | 50 |
| 339 | 20240304 | 130900 | 1460104850 | 43750 | 43700 | 43750 | 43700 | 39 |
| 340 | 20240304 | 130800 | 1458399850 | 43700 | 43700 | 43700 | 43700 | 17 |
| 341 | 20240304 | 130700 | 1457656950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 342 | 20240304 | 130600 | 1457656950 | 43750 | 43650 | 43750 | 43650 | 44 |
| 343 | 20240304 | 130500 | 1455735250 | 43650 | 43750 | 43750 | 43650 | 40 |
| 344 | 20240304 | 130400 | 1453988250 | 43650 | 43650 | 43650 | 43650 | 0 |
| 345 | 20240304 | 130300 | 1453988250 | 43650 | 43750 | 43750 | 43650 | 22 |
| 346 | 20240304 | 130200 | 1453027250 | 43650 | 43650 | 43650 | 43650 | 45 |
| 347 | 20240304 | 130100 | 1451063000 | 43800 | 43800 | 43800 | 43800 | 23 |
| 348 | 20240304 | 130000 | 1450055600 | 43800 | 43800 | 43800 | 43800 | 1 |
| 349 | 20240304 | 125900 | 1450011800 | 43650 | 43750 | 43750 | 43650 | 362 |
| 350 | 20240304 | 125800 | 1434193350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 351 | 20240304 | 125700 | 1434193350 | 43750 | 43750 | 43750 | 43750 | 122 |
| 352 | 20240304 | 125600 | 1428855850 | 43750 | 43750 | 43750 | 43750 | 30 |
| 353 | 20240304 | 125500 | 1427543350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 354 | 20240304 | 125400 | 1427543350 | 43800 | 43800 | 43800 | 43800 | 40 |
| 355 | 20240304 | 125300 | 1425791350 | 43750 | 43750 | 43750 | 43750 | 41 |
| 356 | 20240304 | 125200 | 1423997600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 357 | 20240304 | 125100 | 1423997600 | 43750 | 43800 | 43800 | 43750 | 480 |
| 358 | 20240304 | 125000 | 1402976000 | 43800 | 43800 | 43800 | 43800 | 30 |
| 359 | 20240304 | 124900 | 1401662000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 360 | 20240304 | 124800 | 1401662000 | 43900 | 43900 | 43900 | 43900 | 186 |
| 361 | 20240304 | 124700 | 1393496600 | 43800 | 43850 | 43850 | 43800 | 66 |
| 362 | 20240304 | 124600 | 1390604150 | 43900 | 43900 | 43900 | 43900 | 13 |
| 363 | 20240304 | 124500 | 1390033450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 364 | 20240304 | 124400 | 1390033450 | 43850 | 43850 | 43850 | 43850 | 32 |
| 365 | 20240304 | 124300 | 1388630250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 366 | 20240304 | 124200 | 1388630250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 367 | 20240304 | 124100 | 1388630250 | 43850 | 43850 | 43850 | 43850 | 29 |
| 368 | 20240304 | 124000 | 1387358600 | 43850 | 43850 | 43850 | 43850 | 51 |
| 369 | 20240304 | 123900 | 1385122250 | 43800 | 43800 | 43800 | 43800 | 1 |
| 370 | 20240304 | 123800 | 1385078450 | 43800 | 43800 | 43800 | 43800 | 30 |
| 371 | 20240304 | 123700 | 1383764450 | 43800 | 43800 | 43800 | 43800 | 1 |
| 372 | 20240304 | 123600 | 1383720650 | 43800 | 43800 | 43800 | 43800 | 0 |
| 373 | 20240304 | 123500 | 1383720650 | 43800 | 43800 | 43800 | 43800 | 29 |
| 374 | 20240304 | 123400 | 1382450450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 375 | 20240304 | 123300 | 1382450450 | 43800 | 43800 | 43800 | 43800 | 30 |
| 376 | 20240304 | 123200 | 1381136450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 377 | 20240304 | 123100 | 1381136450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 378 | 20240304 | 123000 | 1381136450 | 43800 | 43800 | 43800 | 43800 | 29 |
| 379 | 20240304 | 122900 | 1379866250 | 43850 | 43850 | 43850 | 43850 | 40 |
| 380 | 20240304 | 122800 | 1378112250 | 43850 | 43850 | 43850 | 43850 | 13 |
| 381 | 20240304 | 122700 | 1377542200 | 43800 | 43800 | 43800 | 43800 | 30 |
| 382 | 20240304 | 122600 | 1376228200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 383 | 20240304 | 122500 | 1376228200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 384 | 20240304 | 122400 | 1376228200 | 43800 | 43800 | 43800 | 43800 | 29 |
| 385 | 20240304 | 122300 | 1374958000 | 43850 | 43850 | 43850 | 43850 | 57 |
| 386 | 20240304 | 122200 | 1372458550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 387 | 20240304 | 122100 | 1372458550 | 43800 | 43800 | 43800 | 43800 | 30 |
| 388 | 20240304 | 122000 | 1371144550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 389 | 20240304 | 121900 | 1371144550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 390 | 20240304 | 121800 | 1371144550 | 43850 | 43800 | 43850 | 43800 | 60 |
| 391 | 20240304 | 121700 | 1368516500 | 43800 | 43800 | 43800 | 43800 | 0 |
| 392 | 20240304 | 121600 | 1368516500 | 43800 | 43800 | 43800 | 43800 | 0 |
| 393 | 20240304 | 121500 | 1368516500 | 43800 | 43800 | 43800 | 43800 | 30 |
| 394 | 20240304 | 121400 | 1367202500 | 43800 | 43800 | 43800 | 43800 | 0 |
| 395 | 20240304 | 121300 | 1367202500 | 43800 | 43800 | 43800 | 43800 | 0 |
| 396 | 20240304 | 121200 | 1367202500 | 43800 | 43800 | 43800 | 43800 | 39 |
| 397 | 20240304 | 121100 | 1365494300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 398 | 20240304 | 121000 | 1365494300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 399 | 20240304 | 120900 | 1365494300 | 43850 | 43850 | 43850 | 43850 | 3 |
| 400 | 20240304 | 120800 | 1365362750 | 43900 | 43850 | 43900 | 43850 | 18 |
| 401 | 20240304 | 120700 | 1364572750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 402 | 20240304 | 120600 | 1364572750 | 43800 | 43800 | 43800 | 43800 | 229 |
| 403 | 20240304 | 120500 | 1354542550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 404 | 20240304 | 120400 | 1354542550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 405 | 20240304 | 120300 | 1354542550 | 43800 | 43800 | 43800 | 43800 | 230 |
| 406 | 20240304 | 120200 | 1344468550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 407 | 20240304 | 120100 | 1344468550 | 43850 | 43850 | 43850 | 43850 | 1 |
| 408 | 20240304 | 120000 | 1344424700 | 43850 | 43800 | 43850 | 43800 | 75 |
| 409 | 20240304 | 115900 | 1341137500 | 43800 | 43800 | 43800 | 43800 | 10 |
| 410 | 20240304 | 115800 | 1340699500 | 43800 | 43800 | 43800 | 43800 | 11 |
| 411 | 20240304 | 115700 | 1340217700 | 43800 | 43800 | 43800 | 43800 | 35 |
| 412 | 20240304 | 115600 | 1338684700 | 43800 | 43800 | 43800 | 43800 | 1 |
| 413 | 20240304 | 115500 | 1338640900 | 43800 | 43800 | 43800 | 43800 | 1 |
| 414 | 20240304 | 115400 | 1338597100 | 43800 | 43800 | 43800 | 43800 | 29 |
| 415 | 20240304 | 115300 | 1337326900 | 43800 | 43850 | 43850 | 43800 | 101 |
| 416 | 20240304 | 115200 | 1332902450 | 43850 | 43850 | 43850 | 43850 | 4 |
| 417 | 20240304 | 115100 | 1332727050 | 43850 | 43800 | 43850 | 43800 | 54 |
| 418 | 20240304 | 115000 | 1330360700 | 43800 | 43800 | 43800 | 43800 | 1 |
| 419 | 20240304 | 114900 | 1330316900 | 43800 | 43850 | 43850 | 43800 | 11 |
| 420 | 20240304 | 114800 | 1329834600 | 43850 | 43850 | 43850 | 43850 | 61 |
| 421 | 20240304 | 114700 | 1327159750 | 43850 | 43900 | 43900 | 43850 | 16 |
| 422 | 20240304 | 114600 | 1326457400 | 43850 | 43850 | 43850 | 43850 | 6 |
| 423 | 20240304 | 114500 | 1326194300 | 43800 | 43850 | 43850 | 43800 | 84 |
| 424 | 20240304 | 114400 | 1322512450 | 43800 | 43800 | 43800 | 43800 | 5 |
| 425 | 20240304 | 114300 | 1322293450 | 43800 | 43800 | 43800 | 43800 | 2 |
| 426 | 20240304 | 114200 | 1322205850 | 43800 | 43800 | 43800 | 43800 | 80 |
| 427 | 20240304 | 114100 | 1318701850 | 43850 | 43800 | 43850 | 43800 | 51 |
| 428 | 20240304 | 114000 | 1316468000 | 43900 | 43800 | 43950 | 43800 | 893 |
| 429 | 20240304 | 113900 | 1277275900 | 43750 | 43800 | 43800 | 43700 | 33 |
| 430 | 20240304 | 113800 | 1275833600 | 43800 | 43650 | 43800 | 43650 | 810 |
| 431 | 20240304 | 113700 | 1240385550 | 43650 | 43650 | 43650 | 43650 | 1 |
| 432 | 20240304 | 113600 | 1240341900 | 43650 | 43650 | 43650 | 43650 | 29 |
| 433 | 20240304 | 113500 | 1239076050 | 43650 | 43600 | 43700 | 43600 | 481 |
| 434 | 20240304 | 113400 | 1218080950 | 43600 | 43450 | 43600 | 43450 | 69 |
| 435 | 20240304 | 113300 | 1215076250 | 43500 | 43350 | 43500 | 43350 | 82 |
| 436 | 20240304 | 113200 | 1211513750 | 43500 | 43450 | 43500 | 43450 | 95 |
| 437 | 20240304 | 113100 | 1207381350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 438 | 20240304 | 113000 | 1207381350 | 43400 | 43350 | 43400 | 43250 | 228 |
| 439 | 20240304 | 112900 | 1197498750 | 43200 | 43400 | 43400 | 43200 | 379 |
| 440 | 20240304 | 112800 | 1181096250 | 43400 | 43400 | 43400 | 43400 | 175 |
| 441 | 20240304 | 112700 | 1173501250 | 43400 | 43400 | 43400 | 43400 | 35 |
| 442 | 20240304 | 112600 | 1171982250 | 43400 | 43400 | 43400 | 43400 | 7 |
| 443 | 20240304 | 112500 | 1171678450 | 43400 | 43400 | 43400 | 43400 | 84 |
| 444 | 20240304 | 112400 | 1168032850 | 43400 | 43450 | 43450 | 43400 | 92 |
| 445 | 20240304 | 112300 | 1164035500 | 43450 | 43500 | 43500 | 43450 | 62 |
| 446 | 20240304 | 112200 | 1161339050 | 43500 | 43500 | 43500 | 43500 | 53 |
| 447 | 20240304 | 112100 | 1159033550 | 43500 | 43400 | 43500 | 43400 | 84 |
| 448 | 20240304 | 112000 | 1155382550 | 43550 | 43500 | 43550 | 43350 | 262 |
| 449 | 20240304 | 111900 | 1143979750 | 43550 | 43400 | 43550 | 43400 | 231 |
| 450 | 20240304 | 111800 | 1133941450 | 43250 | 43350 | 43400 | 43200 | 120 |
| 451 | 20240304 | 111700 | 1128738700 | 43350 | 43200 | 43350 | 43200 | 293 |
| 452 | 20240304 | 111600 | 1116061150 | 43300 | 43150 | 43300 | 43150 | 2070 |
| 453 | 20240304 | 111500 | 1026668250 | 43100 | 43100 | 43150 | 43100 | 74 |
| 454 | 20240304 | 111400 | 1023478800 | 43100 | 43100 | 43150 | 43100 | 241 |
| 455 | 20240304 | 111300 | 1013088050 | 43100 | 43050 | 43150 | 43050 | 1903 |
| 456 | 20240304 | 111200 | 930979450 | 43100 | 43150 | 43200 | 43100 | 1373 |
| 457 | 20240304 | 111100 | 871778100 | 43150 | 43200 | 43200 | 43150 | 100 |
| 458 | 20240304 | 111000 | 867462350 | 43150 | 43150 | 43200 | 43150 | 166 |
| 459 | 20240304 | 110900 | 860299400 | 43150 | 43150 | 43150 | 43100 | 386 |
| 460 | 20240304 | 110800 | 843645000 | 43100 | 43100 | 43150 | 43100 | 327 |
| 461 | 20240304 | 110700 | 829549000 | 43100 | 43100 | 43150 | 43100 | 342 |
| 462 | 20240304 | 110600 | 814800150 | 43100 | 43100 | 43100 | 43100 | 104 |
| 463 | 20240304 | 110500 | 810317750 | 43100 | 43150 | 43150 | 43100 | 1411 |
| 464 | 20240304 | 110400 | 749481150 | 43150 | 43150 | 43150 | 43150 | 91 |
| 465 | 20240304 | 110300 | 745554500 | 43150 | 43200 | 43200 | 43150 | 293 |
| 466 | 20240304 | 110200 | 732903500 | 43200 | 43150 | 43250 | 43150 | 91 |
| 467 | 20240304 | 110100 | 728974600 | 43200 | 43150 | 43200 | 43100 | 947 |
| 468 | 20240304 | 110000 | 688096050 | 43100 | 43200 | 43200 | 43100 | 1103 |
| 469 | 20240304 | 105900 | 640505900 | 43150 | 43150 | 43150 | 43150 | 89 |
| 470 | 20240304 | 105800 | 636665550 | 43150 | 43200 | 43200 | 43150 | 589 |
| 471 | 20240304 | 105700 | 611226400 | 43200 | 43250 | 43250 | 43200 | 388 |
| 472 | 20240304 | 105600 | 594448750 | 43250 | 43250 | 43250 | 43250 | 62 |
| 473 | 20240304 | 105500 | 591767250 | 43250 | 43250 | 43250 | 43250 | 83 |
| 474 | 20240304 | 105400 | 588177500 | 43250 | 43200 | 43400 | 43200 | 719 |
| 475 | 20240304 | 105300 | 557055600 | 43250 | 43250 | 43300 | 43250 | 338 |
| 476 | 20240304 | 105200 | 542436650 | 43250 | 43250 | 43300 | 43250 | 473 |
| 477 | 20240304 | 105100 | 521959250 | 43250 | 43350 | 43350 | 43250 | 1165 |
| 478 | 20240304 | 105000 | 471506650 | 43350 | 43350 | 43350 | 43350 | 76 |
| 479 | 20240304 | 104900 | 468212050 | 43350 | 43350 | 43350 | 43350 | 110 |
| 480 | 20240304 | 104800 | 463443550 | 43350 | 43400 | 43400 | 43350 | 243 |
| 481 | 20240304 | 104700 | 452899850 | 43450 | 43450 | 43500 | 43450 | 293 |
| 482 | 20240304 | 104600 | 440168500 | 43550 | 43700 | 43700 | 43500 | 1372 |
| 483 | 20240304 | 104500 | 380419600 | 43700 | 43650 | 43700 | 43650 | 10 |
| 484 | 20240304 | 104400 | 379983050 | 43650 | 43650 | 43650 | 43650 | 5 |
| 485 | 20240304 | 104300 | 379764800 | 43650 | 43650 | 43650 | 43650 | 49 |
| 486 | 20240304 | 104200 | 377625950 | 43600 | 43600 | 43600 | 43600 | 1 |
| 487 | 20240304 | 104100 | 377582350 | 43600 | 43600 | 43600 | 43600 | 1 |
| 488 | 20240304 | 104000 | 377538750 | 43600 | 43600 | 43600 | 43600 | 1 |
| 489 | 20240304 | 103900 | 377495150 | 43650 | 43600 | 43650 | 43600 | 52 |
| 490 | 20240304 | 103800 | 375225400 | 43600 | 43550 | 43600 | 43550 | 107 |
| 491 | 20240304 | 103700 | 370561500 | 43550 | 43550 | 43550 | 43550 | 203 |
| 492 | 20240304 | 103600 | 361720850 | 43550 | 43550 | 43550 | 43550 | 11 |
| 493 | 20240304 | 103500 | 361241800 | 43550 | 43550 | 43550 | 43550 | 1 |
| 494 | 20240304 | 103400 | 361198250 | 43550 | 43550 | 43550 | 43550 | 18 |
| 495 | 20240304 | 103300 | 360414350 | 43550 | 43550 | 43550 | 43550 | 1 |
| 496 | 20240304 | 103200 | 360370800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 497 | 20240304 | 103100 | 360370800 | 43550 | 43550 | 43550 | 43550 | 25 |
| 498 | 20240304 | 103000 | 359282050 | 43550 | 43600 | 43600 | 43550 | 90 |
| 499 | 20240304 | 102900 | 355360350 | 43600 | 43600 | 43600 | 43600 | 2 |
| 500 | 20240304 | 102800 | 355273150 | 43600 | 43600 | 43600 | 43600 | 1 |
| 501 | 20240304 | 102700 | 355229550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 502 | 20240304 | 102600 | 355229550 | 43550 | 43550 | 43600 | 43550 | 125 |
| 503 | 20240304 | 102500 | 349784600 | 43550 | 43550 | 43550 | 43550 | 6 |
| 504 | 20240304 | 102400 | 349523300 | 43600 | 43550 | 43600 | 43550 | 51 |
| 505 | 20240304 | 102300 | 347299750 | 43550 | 43550 | 43550 | 43550 | 1 |
| 506 | 20240304 | 102200 | 347256200 | 43550 | 43550 | 43550 | 43550 | 1 |
| 507 | 20240304 | 102100 | 347212650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 508 | 20240304 | 102000 | 347212650 | 43600 | 43600 | 43600 | 43600 | 1 |
| 509 | 20240304 | 101900 | 347169050 | 43550 | 43550 | 43550 | 43550 | 91 |
| 510 | 20240304 | 101800 | 343206000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 511 | 20240304 | 101700 | 343206000 | 43550 | 43600 | 43600 | 43550 | 80 |
| 512 | 20240304 | 101600 | 339721750 | 43600 | 43550 | 43600 | 43550 | 19 |
| 513 | 20240304 | 101500 | 338893400 | 43600 | 43600 | 43600 | 43600 | 100 |
| 514 | 20240304 | 101400 | 334533400 | 43550 | 43500 | 43550 | 43500 | 54 |
| 515 | 20240304 | 101300 | 332182900 | 43500 | 43550 | 43550 | 43500 | 124 |
| 516 | 20240304 | 101200 | 326788800 | 43500 | 43550 | 43550 | 43500 | 8 |
| 517 | 20240304 | 101100 | 326440500 | 43550 | 43500 | 43550 | 43500 | 6 |
| 518 | 20240304 | 101000 | 326179250 | 43500 | 43500 | 43500 | 43500 | 2 |
| 519 | 20240304 | 100900 | 326092250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 520 | 20240304 | 100800 | 326092250 | 43600 | 43600 | 43600 | 43600 | 0 |
| 521 | 20240304 | 100700 | 326092250 | 43600 | 43550 | 43600 | 43550 | 9 |
| 522 | 20240304 | 100600 | 325700000 | 43500 | 43550 | 43550 | 43500 | 291 |
| 523 | 20240304 | 100500 | 313038950 | 43500 | 43500 | 43500 | 43500 | 56 |
| 524 | 20240304 | 100400 | 310602950 | 43550 | 43550 | 43550 | 43550 | 1 |
| 525 | 20240304 | 100300 | 310559400 | 43550 | 43550 | 43550 | 43550 | 1 |
| 526 | 20240304 | 100200 | 310515850 | 43500 | 43500 | 43500 | 43500 | 116 |
| 527 | 20240304 | 100100 | 305469850 | 43500 | 43550 | 43550 | 43500 | 118 |
| 528 | 20240304 | 100000 | 300331050 | 43600 | 43600 | 43600 | 43500 | 56 |
| 529 | 20240304 | 095900 | 297894800 | 43550 | 43500 | 43550 | 43500 | 4 |
| 530 | 20240304 | 095800 | 297720700 | 43500 | 43500 | 43500 | 43500 | 8 |
| 531 | 20240304 | 095700 | 297372700 | 43450 | 43500 | 43500 | 43450 | 3 |
| 532 | 20240304 | 095600 | 297242300 | 43550 | 43550 | 43600 | 43550 | 4 |
| 533 | 20240304 | 095500 | 297068050 | 43500 | 43500 | 43500 | 43500 | 4 |
| 534 | 20240304 | 095400 | 296894050 | 43450 | 43450 | 43450 | 43450 | 1 |
| 535 | 20240304 | 095300 | 296850600 | 43450 | 43450 | 43500 | 43450 | 4 |
| 536 | 20240304 | 095200 | 296676750 | 43450 | 43450 | 43450 | 43450 | 1 |
| 537 | 20240304 | 095100 | 296633300 | 43400 | 43350 | 43400 | 43350 | 59 |
| 538 | 20240304 | 095000 | 294073000 | 43350 | 43350 | 43350 | 43350 | 24 |
| 539 | 20240304 | 094900 | 293032600 | 43350 | 43350 | 43350 | 43350 | 74 |
| 540 | 20240304 | 094800 | 289824700 | 43350 | 43450 | 43500 | 43350 | 539 |
| 541 | 20240304 | 094700 | 266424650 | 43500 | 43450 | 43500 | 43450 | 116 |
| 542 | 20240304 | 094600 | 261383950 | 43500 | 43450 | 43500 | 43450 | 536 |
| 543 | 20240304 | 094500 | 238093900 | 43450 | 43450 | 43450 | 43450 | 2 |
| 544 | 20240304 | 094400 | 238007000 | 43450 | 43450 | 43450 | 43450 | 22 |
| 545 | 20240304 | 094300 | 237051100 | 43450 | 43500 | 43500 | 43450 | 9 |
| 546 | 20240304 | 094200 | 236659800 | 43500 | 43550 | 43550 | 43500 | 182 |
| 547 | 20240304 | 094100 | 228742600 | 43550 | 43400 | 43550 | 43400 | 74 |
| 548 | 20240304 | 094000 | 225522500 | 43400 | 43400 | 43450 | 43400 | 4 |
| 549 | 20240304 | 093900 | 225348800 | 43400 | 43400 | 43400 | 43350 | 1017 |
| 550 | 20240304 | 093800 | 181253900 | 43450 | 43550 | 43550 | 43450 | 15 |
| 551 | 20240304 | 093700 | 180602000 | 43450 | 43500 | 43500 | 43450 | 57 |
| 552 | 20240304 | 093600 | 178124900 | 43500 | 43450 | 43500 | 43450 | 4 |
| 553 | 20240304 | 093500 | 177950950 | 43500 | 43450 | 43500 | 43450 | 9 |
| 554 | 20240304 | 093400 | 177559500 | 43500 | 43500 | 43500 | 43500 | 1 |
| 555 | 20240304 | 093300 | 177516000 | 43450 | 43450 | 43450 | 43450 | 2 |
| 556 | 20240304 | 093200 | 177429100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 557 | 20240304 | 093100 | 177429100 | 43550 | 43550 | 43550 | 43400 | 36 |
| 558 | 20240304 | 093000 | 175863150 | 43450 | 43400 | 43500 | 43400 | 103 |
| 559 | 20240304 | 092900 | 171386600 | 43350 | 43400 | 43450 | 43350 | 137 |
| 560 | 20240304 | 092800 | 165445350 | 43400 | 43450 | 43450 | 43400 | 61 |
| 561 | 20240304 | 092700 | 162797500 | 43450 | 43500 | 43500 | 43450 | 56 |
| 562 | 20240304 | 092600 | 160363950 | 43500 | 43600 | 43600 | 43450 | 628 |
| 563 | 20240304 | 092500 | 133016900 | 43600 | 43650 | 43650 | 43600 | 151 |
| 564 | 20240304 | 092400 | 126426600 | 43650 | 43700 | 43700 | 43650 | 73 |
| 565 | 20240304 | 092300 | 123240000 | 43700 | 43700 | 43750 | 43700 | 119 |
| 566 | 20240304 | 092200 | 118039650 | 43600 | 43800 | 43800 | 43600 | 45 |
| 567 | 20240304 | 092100 | 116074750 | 43800 | 43750 | 43800 | 43750 | 3 |
| 568 | 20240304 | 092000 | 115943400 | 43800 | 43800 | 43800 | 43800 | 11 |
| 569 | 20240304 | 091900 | 115461600 | 43800 | 43800 | 43800 | 43800 | 63 |
| 570 | 20240304 | 091800 | 112702200 | 43750 | 43650 | 43800 | 43650 | 215 |
| 571 | 20240304 | 091700 | 103301250 | 43650 | 43650 | 43650 | 43650 | 1 |
| 572 | 20240304 | 091600 | 103257600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 573 | 20240304 | 091500 | 103257600 | 43650 | 43600 | 43650 | 43600 | 41 |
| 574 | 20240304 | 091400 | 101469850 | 43650 | 43650 | 43700 | 43650 | 124 |
| 575 | 20240304 | 091300 | 96057200 | 43650 | 43850 | 43850 | 43650 | 922 |
| 576 | 20240304 | 091200 | 55782050 | 43850 | 43850 | 43850 | 43850 | 27 |
| 577 | 20240304 | 091100 | 54598100 | 43850 | 43850 | 43850 | 43850 | 14 |
| 578 | 20240304 | 091000 | 53984200 | 43800 | 43750 | 43800 | 43750 | 197 |
| 579 | 20240304 | 090900 | 45364400 | 43700 | 43700 | 43700 | 43700 | 1 |
| 580 | 20240304 | 090800 | 45320700 | 43700 | 43650 | 43700 | 43650 | 2 |
| 581 | 20240304 | 090700 | 45233350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 582 | 20240304 | 090600 | 45233350 | 43550 | 43650 | 43750 | 43550 | 204 |
| 583 | 20240304 | 090500 | 36333800 | 43600 | 43600 | 43600 | 43600 | 100 |
| 584 | 20240304 | 090400 | 31973800 | 43550 | 43550 | 43600 | 43550 | 281 |
| 585 | 20240304 | 090300 | 19732300 | 43550 | 43550 | 43550 | 43550 | 49 |
| 586 | 20240304 | 090200 | 17598350 | 43550 | 43550 | 43600 | 43550 | 59 |
| 587 | 20240304 | 090100 | 15028800 | 43550 | 43550 | 43550 | 43550 | 44 |
| 588 | 20240304 | 090000 | 13112600 | 43550 | 43750 | 43800 | 43550 | 300 |