31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 1909 |
| 3 | 20240306 | 184700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240306 | 184600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240306 | 184500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240306 | 184400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240306 | 184300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240306 | 184200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240306 | 184100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240306 | 184000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240306 | 183900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240306 | 183800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240306 | 183700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240306 | 183600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240306 | 183500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240306 | 183400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240306 | 183300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240306 | 183200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240306 | 183100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240306 | 183000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240306 | 182900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240306 | 182800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240306 | 182700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240306 | 182600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240306 | 182500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240306 | 182400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240306 | 182300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240306 | 182200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240306 | 182100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240306 | 182000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240306 | 181900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240306 | 181800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 1909 |
| 33 | 20240306 | 181700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240306 | 181600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240306 | 181500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240306 | 181400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240306 | 181300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240306 | 181200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240306 | 181100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240306 | 181000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240306 | 180900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240306 | 180800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240306 | 180700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240306 | 180600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240306 | 180500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240306 | 180400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240306 | 180300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240306 | 180200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240306 | 180100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240306 | 180000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240306 | 175900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240306 | 175800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240306 | 175700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240306 | 175600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240306 | 175500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240306 | 175400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240306 | 175300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240306 | 175200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240306 | 175100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240306 | 175000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240306 | 174900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240306 | 174800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 1909 |
| 63 | 20240306 | 174700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240306 | 174600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240306 | 174500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240306 | 174400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240306 | 174300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240306 | 174200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240306 | 174100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240306 | 174000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240306 | 173900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240306 | 173800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240306 | 173700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240306 | 173600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240306 | 173500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240306 | 173400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240306 | 173300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240306 | 173200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240306 | 173100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240306 | 173000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240306 | 172900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240306 | 172800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240306 | 172700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240306 | 172600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240306 | 172500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240306 | 172400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240306 | 172300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240306 | 172200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240306 | 172100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240306 | 172000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240306 | 171900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240306 | 171800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 1909 |
| 93 | 20240306 | 171700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240306 | 171600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240306 | 171500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240306 | 171400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240306 | 171300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240306 | 171200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240306 | 171100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240306 | 171000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240306 | 170900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240306 | 170800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240306 | 170700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240306 | 170600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240306 | 170500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240306 | 170400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240306 | 170300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240306 | 170200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240306 | 170100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240306 | 170000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240306 | 165900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240306 | 165800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240306 | 165700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240306 | 165600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240306 | 165500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240306 | 165400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240306 | 165300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240306 | 165200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240306 | 165100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240306 | 165000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240306 | 164900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240306 | 164800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 1909 |
| 123 | 20240306 | 164700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240306 | 164600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240306 | 164500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240306 | 164400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240306 | 164300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240306 | 164200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240306 | 164100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240306 | 164000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240306 | 163900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240306 | 163800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240306 | 163700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240306 | 163600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240306 | 163500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240306 | 163400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240306 | 163300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240306 | 163200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240306 | 163100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240306 | 163000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240306 | 162900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240306 | 162800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240306 | 162700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240306 | 162600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240306 | 162500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240306 | 162400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240306 | 162300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240306 | 162200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240306 | 162100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240306 | 162000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240306 | 161900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240306 | 161800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 1909 |
| 153 | 20240306 | 161700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240306 | 161600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240306 | 161500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240306 | 161400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240306 | 161300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240306 | 161200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240306 | 161100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240306 | 161000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240306 | 160900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240306 | 160800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240306 | 160700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240306 | 160600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240306 | 160500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240306 | 160400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240306 | 160300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240306 | 160200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240306 | 160100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240306 | 160000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240306 | 155900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240306 | 155800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240306 | 155700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240306 | 155600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240306 | 155500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240306 | 155400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240306 | 155300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240306 | 155200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240306 | 155100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240306 | 155000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240306 | 154900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240306 | 154800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 1909 |
| 183 | 20240306 | 154700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240306 | 154600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240306 | 154500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240306 | 154400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240306 | 154300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240306 | 154200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240306 | 154100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240306 | 154000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240306 | 153900 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240306 | 153800 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240306 | 153700 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240306 | 153600 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240306 | 153500 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240306 | 153400 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240306 | 153300 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240306 | 153200 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240306 | 153100 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240306 | 153000 | 2458037650 | 22050 | 22050 | 22050 | 22050 | 1909 |
| 201 | 20240306 | 152900 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240306 | 152800 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240306 | 152700 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240306 | 152600 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240306 | 152500 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240306 | 152400 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240306 | 152300 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240306 | 152200 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240306 | 152100 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240306 | 152000 | 2415944200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240306 | 151900 | 2415944200 | 22150 | 22100 | 22150 | 22050 | 345 |
| 212 | 20240306 | 151800 | 2408315750 | 22100 | 22050 | 22100 | 22050 | 49 |
| 213 | 20240306 | 151700 | 2407235100 | 22050 | 22050 | 22100 | 22050 | 807 |
| 214 | 20240306 | 151600 | 2389405300 | 22150 | 22050 | 22150 | 22050 | 161 |
| 215 | 20240306 | 151500 | 2385844350 | 22050 | 22100 | 22150 | 22050 | 882 |
| 216 | 20240306 | 151400 | 2366352800 | 22050 | 22050 | 22150 | 22050 | 181 |
| 217 | 20240306 | 151300 | 2362353850 | 22050 | 22050 | 22150 | 22050 | 312 |
| 218 | 20240306 | 151200 | 2355457950 | 22050 | 22050 | 22150 | 22050 | 433 |
| 219 | 20240306 | 151100 | 2345878650 | 22050 | 22050 | 22150 | 22050 | 660 |
| 220 | 20240306 | 151000 | 2331296700 | 22050 | 22050 | 22150 | 22050 | 631 |
| 221 | 20240306 | 150900 | 2317360200 | 22050 | 22050 | 22100 | 22050 | 132 |
| 222 | 20240306 | 150800 | 2314444950 | 22050 | 22050 | 22100 | 22050 | 274 |
| 223 | 20240306 | 150700 | 2308391650 | 22100 | 22050 | 22100 | 22050 | 302 |
| 224 | 20240306 | 150600 | 2301718750 | 22050 | 22050 | 22100 | 22050 | 247 |
| 225 | 20240306 | 150500 | 2296262200 | 22050 | 22050 | 22100 | 22000 | 938 |
| 226 | 20240306 | 150400 | 2275571350 | 22100 | 22050 | 22150 | 22050 | 166 |
| 227 | 20240306 | 150300 | 2271901900 | 22050 | 22050 | 22100 | 22050 | 492 |
| 228 | 20240306 | 150200 | 2261030350 | 22050 | 22100 | 22100 | 22050 | 203 |
| 229 | 20240306 | 150100 | 2256548400 | 22050 | 22050 | 22100 | 22050 | 287 |
| 230 | 20240306 | 150000 | 2250210150 | 22050 | 22050 | 22150 | 22050 | 445 |
| 231 | 20240306 | 145900 | 2240374000 | 22050 | 22050 | 22150 | 22050 | 446 |
| 232 | 20240306 | 145800 | 2230519850 | 22050 | 22050 | 22150 | 22050 | 541 |
| 233 | 20240306 | 145700 | 2218562450 | 22050 | 22050 | 22100 | 22050 | 199 |
| 234 | 20240306 | 145600 | 2214170550 | 22100 | 22150 | 22150 | 22050 | 266 |
| 235 | 20240306 | 145500 | 2208291550 | 22050 | 22050 | 22150 | 22050 | 778 |
| 236 | 20240306 | 145400 | 2191098550 | 22150 | 22050 | 22150 | 22050 | 194 |
| 237 | 20240306 | 145300 | 2186813450 | 22150 | 22050 | 22150 | 22050 | 558 |
| 238 | 20240306 | 145200 | 2174476100 | 22100 | 22050 | 22100 | 22050 | 189 |
| 239 | 20240306 | 145100 | 2170304850 | 22050 | 22100 | 22150 | 22050 | 766 |
| 240 | 20240306 | 145000 | 2153379050 | 22100 | 22050 | 22100 | 22050 | 232 |
| 241 | 20240306 | 144900 | 2148254250 | 22100 | 22050 | 22100 | 22050 | 459 |
| 242 | 20240306 | 144800 | 2138123400 | 22050 | 22050 | 22150 | 22050 | 506 |
| 243 | 20240306 | 144700 | 2126932150 | 22050 | 22050 | 22100 | 22050 | 209 |
| 244 | 20240306 | 144600 | 2122318150 | 22100 | 22050 | 22150 | 22050 | 668 |
| 245 | 20240306 | 144500 | 2107556800 | 22050 | 22050 | 22150 | 22050 | 202 |
| 246 | 20240306 | 144400 | 2103095000 | 22050 | 22100 | 22150 | 22050 | 409 |
| 247 | 20240306 | 144300 | 2094061000 | 22050 | 22050 | 22150 | 22050 | 691 |
| 248 | 20240306 | 144200 | 2078781550 | 22050 | 22050 | 22150 | 22050 | 213 |
| 249 | 20240306 | 144100 | 2074074200 | 22050 | 22050 | 22150 | 22000 | 640 |
| 250 | 20240306 | 144000 | 2059935000 | 22100 | 22050 | 22150 | 22050 | 269 |
| 251 | 20240306 | 143900 | 2053990700 | 22050 | 22100 | 22150 | 22050 | 512 |
| 252 | 20240306 | 143800 | 2042677700 | 22100 | 22050 | 22100 | 22050 | 487 |
| 253 | 20240306 | 143700 | 2031919400 | 22050 | 22050 | 22100 | 22050 | 276 |
| 254 | 20240306 | 143600 | 2025829750 | 22050 | 22100 | 22150 | 22050 | 1439 |
| 255 | 20240306 | 143500 | 1994053350 | 22050 | 22050 | 22150 | 22050 | 172 |
| 256 | 20240306 | 143400 | 1990253000 | 22050 | 22050 | 22100 | 22050 | 600 |
| 257 | 20240306 | 143300 | 1976997200 | 22100 | 22100 | 22100 | 22050 | 233 |
| 258 | 20240306 | 143200 | 1971849350 | 22050 | 22100 | 22100 | 22050 | 246 |
| 259 | 20240306 | 143100 | 1966418900 | 22100 | 22050 | 22100 | 22050 | 621 |
| 260 | 20240306 | 143000 | 1952698800 | 22100 | 22050 | 22100 | 22050 | 175 |
| 261 | 20240306 | 142900 | 1948836200 | 22050 | 22050 | 22100 | 22050 | 523 |
| 262 | 20240306 | 142800 | 1937284100 | 22100 | 22100 | 22100 | 22050 | 346 |
| 263 | 20240306 | 142700 | 1929644500 | 22050 | 22050 | 22100 | 22050 | 162 |
| 264 | 20240306 | 142600 | 1926068450 | 22100 | 22050 | 22150 | 22050 | 623 |
| 265 | 20240306 | 142500 | 1912304000 | 22050 | 22050 | 22100 | 22050 | 122 |
| 266 | 20240306 | 142400 | 1909609600 | 22050 | 22100 | 22100 | 22050 | 493 |
| 267 | 20240306 | 142300 | 1898717950 | 22100 | 22100 | 22150 | 22100 | 402 |
| 268 | 20240306 | 142200 | 1889829900 | 22100 | 22050 | 22150 | 22050 | 199 |
| 269 | 20240306 | 142100 | 1885433600 | 22100 | 22100 | 22150 | 22050 | 591 |
| 270 | 20240306 | 142000 | 1872360550 | 22100 | 22100 | 22150 | 22100 | 422 |
| 271 | 20240306 | 141900 | 1863030500 | 22100 | 22050 | 22150 | 22050 | 329 |
| 272 | 20240306 | 141800 | 1855759050 | 22050 | 22100 | 22150 | 22050 | 319 |
| 273 | 20240306 | 141700 | 1848706050 | 22150 | 22100 | 22150 | 22100 | 411 |
| 274 | 20240306 | 141600 | 1839612650 | 22050 | 22100 | 22100 | 22050 | 272 |
| 275 | 20240306 | 141500 | 1833605150 | 22050 | 22100 | 22150 | 22050 | 423 |
| 276 | 20240306 | 141400 | 1824258550 | 22100 | 22100 | 22100 | 22050 | 409 |
| 277 | 20240306 | 141300 | 1815219950 | 22050 | 22100 | 22100 | 22050 | 84 |
| 278 | 20240306 | 141200 | 1813367200 | 22100 | 22050 | 22150 | 22050 | 499 |
| 279 | 20240306 | 141100 | 1802334300 | 22150 | 22050 | 22150 | 22000 | 546 |
| 280 | 20240306 | 141000 | 1790281350 | 22050 | 22100 | 22150 | 22050 | 361 |
| 281 | 20240306 | 140900 | 1782304850 | 22150 | 22050 | 22150 | 22050 | 735 |
| 282 | 20240306 | 140800 | 1766076750 | 22050 | 22050 | 22100 | 22050 | 453 |
| 283 | 20240306 | 140700 | 1756084250 | 22050 | 22050 | 22100 | 22050 | 475 |
| 284 | 20240306 | 140600 | 1745590550 | 22050 | 22150 | 22150 | 22050 | 687 |
| 285 | 20240306 | 140500 | 1730405050 | 22100 | 22100 | 22150 | 22050 | 333 |
| 286 | 20240306 | 140400 | 1723051050 | 22050 | 22100 | 22100 | 22050 | 736 |
| 287 | 20240306 | 140300 | 1706799150 | 22100 | 22050 | 22100 | 22050 | 851 |
| 288 | 20240306 | 140200 | 1688005750 | 22050 | 22050 | 22100 | 22000 | 547 |
| 289 | 20240306 | 140100 | 1675925150 | 22000 | 22100 | 22100 | 22000 | 272 |
| 290 | 20240306 | 140000 | 1669917700 | 22050 | 22050 | 22050 | 22050 | 369 |
| 291 | 20240306 | 135900 | 1661781250 | 22000 | 22100 | 22100 | 22000 | 704 |
| 292 | 20240306 | 135800 | 1646251650 | 22050 | 22050 | 22100 | 22050 | 246 |
| 293 | 20240306 | 135700 | 1640823150 | 22050 | 22100 | 22100 | 22050 | 493 |
| 294 | 20240306 | 135600 | 1629932550 | 22050 | 22050 | 22100 | 22050 | 650 |
| 295 | 20240306 | 135500 | 1615596200 | 22050 | 22000 | 22050 | 22000 | 238 |
| 296 | 20240306 | 135400 | 1610348500 | 22050 | 22050 | 22050 | 22000 | 312 |
| 297 | 20240306 | 135300 | 1603472450 | 22000 | 22000 | 22000 | 22000 | 76 |
| 298 | 20240306 | 135200 | 1601800450 | 22050 | 22050 | 22050 | 22050 | 613 |
| 299 | 20240306 | 135100 | 1588283800 | 22050 | 22050 | 22100 | 22000 | 162 |
| 300 | 20240306 | 135000 | 1584711600 | 22000 | 22050 | 22050 | 22000 | 364 |
| 301 | 20240306 | 134900 | 1576689050 | 22000 | 22000 | 22000 | 22000 | 110 |
| 302 | 20240306 | 134800 | 1574269050 | 22000 | 22000 | 22000 | 22000 | 111 |
| 303 | 20240306 | 134700 | 1571827050 | 22050 | 22000 | 22050 | 22000 | 299 |
| 304 | 20240306 | 134600 | 1565238700 | 22000 | 22000 | 22000 | 22000 | 171 |
| 305 | 20240306 | 134500 | 1561476700 | 22050 | 22000 | 22050 | 22000 | 348 |
| 306 | 20240306 | 134400 | 1553810700 | 22000 | 22050 | 22050 | 22000 | 75 |
| 307 | 20240306 | 134300 | 1552160650 | 22050 | 22050 | 22050 | 22050 | 207 |
| 308 | 20240306 | 134200 | 1547596300 | 22000 | 22000 | 22050 | 22000 | 115 |
| 309 | 20240306 | 134100 | 1545064200 | 22000 | 22000 | 22000 | 22000 | 108 |
| 310 | 20240306 | 134000 | 1542688200 | 22000 | 22050 | 22050 | 22000 | 576 |
| 311 | 20240306 | 133900 | 1529991000 | 22100 | 22050 | 22100 | 22050 | 86 |
| 312 | 20240306 | 133800 | 1528094350 | 22050 | 22100 | 22100 | 22000 | 471 |
| 313 | 20240306 | 133700 | 1517694900 | 22050 | 22050 | 22050 | 22050 | 235 |
| 314 | 20240306 | 133600 | 1512513150 | 22050 | 22100 | 22100 | 22050 | 192 |
| 315 | 20240306 | 133500 | 1508279200 | 22100 | 22000 | 22100 | 22000 | 1177 |
| 316 | 20240306 | 133400 | 1482318200 | 22000 | 22050 | 22050 | 22000 | 80 |
| 317 | 20240306 | 133300 | 1480558000 | 22000 | 22000 | 22050 | 22000 | 601 |
| 318 | 20240306 | 133200 | 1467308600 | 22050 | 22050 | 22100 | 22050 | 134 |
| 319 | 20240306 | 133100 | 1464353550 | 22000 | 22050 | 22050 | 22000 | 326 |
| 320 | 20240306 | 133000 | 1457167150 | 22050 | 22050 | 22050 | 22000 | 291 |
| 321 | 20240306 | 132900 | 1450754150 | 22050 | 22050 | 22100 | 22000 | 194 |
| 322 | 20240306 | 132800 | 1446476350 | 22050 | 22000 | 22050 | 22000 | 317 |
| 323 | 20240306 | 132700 | 1439492000 | 22050 | 22050 | 22050 | 22050 | 43 |
| 324 | 20240306 | 132600 | 1438543850 | 22000 | 22100 | 22100 | 22000 | 275 |
| 325 | 20240306 | 132500 | 1432473750 | 22050 | 22000 | 22050 | 22000 | 554 |
| 326 | 20240306 | 132400 | 1420261800 | 22000 | 22000 | 22050 | 22000 | 101 |
| 327 | 20240306 | 132300 | 1418039450 | 22050 | 22000 | 22050 | 22000 | 271 |
| 328 | 20240306 | 132200 | 1412067450 | 22000 | 22000 | 22000 | 22000 | 73 |
| 329 | 20240306 | 132100 | 1410461450 | 22000 | 22050 | 22050 | 22000 | 321 |
| 330 | 20240306 | 132000 | 1403389450 | 22050 | 22000 | 22050 | 22000 | 79 |
| 331 | 20240306 | 131900 | 1401651100 | 22000 | 22000 | 22000 | 22000 | 1 |
| 332 | 20240306 | 131800 | 1401629100 | 22050 | 22000 | 22050 | 22000 | 243 |
| 333 | 20240306 | 131700 | 1396273100 | 22000 | 22050 | 22050 | 22000 | 142 |
| 334 | 20240306 | 131600 | 1393145600 | 22000 | 22050 | 22050 | 22000 | 271 |
| 335 | 20240306 | 131500 | 1387173600 | 22050 | 22050 | 22100 | 22050 | 1060 |
| 336 | 20240306 | 131400 | 1363797500 | 22000 | 22050 | 22050 | 22000 | 343 |
| 337 | 20240306 | 131300 | 1356241500 | 22050 | 22000 | 22050 | 22000 | 78 |
| 338 | 20240306 | 131200 | 1354525150 | 22000 | 22000 | 22000 | 22000 | 142 |
| 339 | 20240306 | 131100 | 1351401150 | 22050 | 22000 | 22050 | 22000 | 341 |
| 340 | 20240306 | 131000 | 1343887700 | 22050 | 22050 | 22050 | 22000 | 54 |
| 341 | 20240306 | 130900 | 1342697150 | 22000 | 22050 | 22050 | 22000 | 308 |
| 342 | 20240306 | 130800 | 1335909300 | 22000 | 22050 | 22050 | 22000 | 127 |
| 343 | 20240306 | 130700 | 1333112650 | 22000 | 22050 | 22050 | 22000 | 576 |
| 344 | 20240306 | 130600 | 1320417250 | 22050 | 22050 | 22100 | 22050 | 277 |
| 345 | 20240306 | 130500 | 1314299400 | 22100 | 22100 | 22100 | 22100 | 8 |
| 346 | 20240306 | 130400 | 1314122600 | 22050 | 22050 | 22100 | 22050 | 1207 |
| 347 | 20240306 | 130300 | 1287505600 | 22050 | 22000 | 22050 | 22000 | 75 |
| 348 | 20240306 | 130200 | 1285854850 | 22000 | 22050 | 22050 | 22000 | 263 |
| 349 | 20240306 | 130100 | 1280055850 | 22050 | 22000 | 22050 | 22000 | 293 |
| 350 | 20240306 | 130000 | 1273599550 | 22000 | 22050 | 22050 | 22000 | 14 |
| 351 | 20240306 | 125900 | 1273291100 | 22050 | 22000 | 22050 | 22000 | 730 |
| 352 | 20240306 | 125800 | 1257194750 | 22050 | 22050 | 22050 | 22050 | 8 |
| 353 | 20240306 | 125700 | 1257018350 | 22000 | 22050 | 22050 | 22000 | 379 |
| 354 | 20240306 | 125600 | 1248666200 | 22000 | 22000 | 22050 | 21950 | 3630 |
| 355 | 20240306 | 125500 | 1168795450 | 22000 | 21950 | 22000 | 21950 | 7 |
| 356 | 20240306 | 125400 | 1168641750 | 22000 | 21950 | 22000 | 21950 | 274 |
| 357 | 20240306 | 125300 | 1162615550 | 21950 | 21950 | 21950 | 21950 | 90 |
| 358 | 20240306 | 125200 | 1160640050 | 21950 | 21950 | 22000 | 21950 | 253 |
| 359 | 20240306 | 125100 | 1155075200 | 21950 | 22000 | 22000 | 21950 | 4 |
| 360 | 20240306 | 125000 | 1154987350 | 21950 | 21950 | 22000 | 21950 | 158 |
| 361 | 20240306 | 124900 | 1151518500 | 22000 | 21950 | 22000 | 21950 | 327 |
| 362 | 20240306 | 124800 | 1144329650 | 22000 | 21950 | 22000 | 21950 | 9 |
| 363 | 20240306 | 124700 | 1144131900 | 22000 | 22000 | 22000 | 21950 | 298 |
| 364 | 20240306 | 124600 | 1137577900 | 21950 | 21950 | 22000 | 21950 | 95 |
| 365 | 20240306 | 124500 | 1135492500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 366 | 20240306 | 124400 | 1135492500 | 21950 | 21950 | 22000 | 21950 | 246 |
| 367 | 20240306 | 124300 | 1130082800 | 21950 | 22000 | 22000 | 21950 | 20 |
| 368 | 20240306 | 124200 | 1129643450 | 22000 | 22000 | 22000 | 22000 | 205 |
| 369 | 20240306 | 124100 | 1125133450 | 21950 | 21950 | 21950 | 21950 | 202 |
| 370 | 20240306 | 124000 | 1120699550 | 21950 | 22000 | 22000 | 21950 | 239 |
| 371 | 20240306 | 123900 | 1115443500 | 22000 | 21950 | 22000 | 21950 | 10 |
| 372 | 20240306 | 123800 | 1115223550 | 21950 | 21950 | 21950 | 21950 | 2 |
| 373 | 20240306 | 123700 | 1115179650 | 21950 | 21950 | 22000 | 21950 | 239 |
| 374 | 20240306 | 123600 | 1109923600 | 21950 | 21950 | 21950 | 21950 | 3 |
| 375 | 20240306 | 123500 | 1109857750 | 22000 | 22000 | 22000 | 21950 | 258 |
| 376 | 20240306 | 123400 | 1104184300 | 21950 | 21950 | 22000 | 21950 | 33 |
| 377 | 20240306 | 123300 | 1103459450 | 21950 | 22000 | 22000 | 21950 | 48 |
| 378 | 20240306 | 123200 | 1102404200 | 21950 | 21950 | 22000 | 21950 | 262 |
| 379 | 20240306 | 123100 | 1096643300 | 22000 | 22000 | 22000 | 22000 | 7 |
| 380 | 20240306 | 123000 | 1096489300 | 21950 | 21950 | 22000 | 21950 | 238 |
| 381 | 20240306 | 122900 | 1091255200 | 21950 | 22000 | 22000 | 21950 | 1825 |
| 382 | 20240306 | 122800 | 1051107100 | 22000 | 22050 | 22050 | 22000 | 65 |
| 383 | 20240306 | 122700 | 1049676750 | 22000 | 21950 | 22000 | 21950 | 422 |
| 384 | 20240306 | 122600 | 1040394700 | 22000 | 21950 | 22000 | 21950 | 31 |
| 385 | 20240306 | 122500 | 1039712750 | 22000 | 21950 | 22000 | 21950 | 209 |
| 386 | 20240306 | 122400 | 1035114900 | 21950 | 22000 | 22000 | 21950 | 8 |
| 387 | 20240306 | 122300 | 1034938950 | 21950 | 21950 | 22000 | 21950 | 250 |
| 388 | 20240306 | 122200 | 1029441400 | 21950 | 21950 | 21950 | 21950 | 1 |
| 389 | 20240306 | 122100 | 1029419450 | 21950 | 21950 | 21950 | 21950 | 4 |
| 390 | 20240306 | 122000 | 1029331650 | 22000 | 21950 | 22000 | 21950 | 243 |
| 391 | 20240306 | 121900 | 1023987450 | 21950 | 21950 | 21950 | 21950 | 2 |
| 392 | 20240306 | 121800 | 1023943550 | 21950 | 22000 | 22000 | 21950 | 202 |
| 393 | 20240306 | 121700 | 1019499600 | 21950 | 21950 | 21950 | 21950 | 25 |
| 394 | 20240306 | 121600 | 1018950850 | 22000 | 21950 | 22000 | 21950 | 26 |
| 395 | 20240306 | 121500 | 1018379800 | 22000 | 22000 | 22000 | 22000 | 200 |
| 396 | 20240306 | 121400 | 1013979800 | 21950 | 22000 | 22000 | 21950 | 713 |
| 397 | 20240306 | 121300 | 998329400 | 21950 | 22000 | 22000 | 21950 | 449 |
| 398 | 20240306 | 121200 | 988463500 | 21950 | 21950 | 21950 | 21950 | 1 |
| 399 | 20240306 | 121100 | 988441550 | 22000 | 22000 | 22000 | 22000 | 8 |
| 400 | 20240306 | 121000 | 988265550 | 22000 | 21950 | 22000 | 21950 | 275 |
| 401 | 20240306 | 120900 | 982217800 | 22000 | 22000 | 22000 | 22000 | 8 |
| 402 | 20240306 | 120800 | 982041800 | 21950 | 21900 | 21950 | 21900 | 360 |
| 403 | 20240306 | 120700 | 974141200 | 21900 | 21950 | 21950 | 21900 | 1104 |
| 404 | 20240306 | 120600 | 949908500 | 21950 | 21950 | 22000 | 21950 | 251 |
| 405 | 20240306 | 120500 | 944388950 | 22000 | 21950 | 22000 | 21950 | 15 |
| 406 | 20240306 | 120400 | 944059100 | 22000 | 22000 | 22000 | 22000 | 1 |
| 407 | 20240306 | 120300 | 944037100 | 22000 | 21950 | 22000 | 21950 | 239 |
| 408 | 20240306 | 120200 | 938781050 | 21950 | 21950 | 21950 | 21950 | 3 |
| 409 | 20240306 | 120100 | 938715200 | 22000 | 21950 | 22000 | 21950 | 227 |
| 410 | 20240306 | 120000 | 933722150 | 22000 | 21950 | 22000 | 21950 | 34 |
| 411 | 20240306 | 115900 | 932975800 | 21950 | 21950 | 21950 | 21950 | 20 |
| 412 | 20240306 | 115800 | 932536800 | 22000 | 21950 | 22000 | 21950 | 221 |
| 413 | 20240306 | 115700 | 927675850 | 22000 | 21950 | 22000 | 21950 | 11 |
| 414 | 20240306 | 115600 | 927434050 | 21950 | 21950 | 22000 | 21950 | 416 |
| 415 | 20240306 | 115500 | 918292850 | 21950 | 21900 | 21950 | 21900 | 260 |
| 416 | 20240306 | 115400 | 912598700 | 22000 | 21900 | 22000 | 21900 | 40 |
| 417 | 20240306 | 115300 | 911719100 | 21950 | 21900 | 21950 | 21900 | 784 |
| 418 | 20240306 | 115200 | 894512450 | 21900 | 21900 | 21900 | 21900 | 4 |
| 419 | 20240306 | 115100 | 894424850 | 21900 | 21900 | 21950 | 21900 | 250 |
| 420 | 20240306 | 115000 | 888937750 | 21900 | 21900 | 21950 | 21900 | 20 |
| 421 | 20240306 | 114900 | 888499250 | 21950 | 21950 | 21950 | 21900 | 479 |
| 422 | 20240306 | 114800 | 877992650 | 21900 | 21950 | 21950 | 21900 | 1840 |
| 423 | 20240306 | 114700 | 837696250 | 21900 | 21950 | 21950 | 21900 | 43 |
| 424 | 20240306 | 114600 | 836752800 | 21900 | 21900 | 21950 | 21900 | 281 |
| 425 | 20240306 | 114500 | 830587000 | 21900 | 21900 | 21950 | 21900 | 69 |
| 426 | 20240306 | 114400 | 829074750 | 21900 | 21900 | 21950 | 21900 | 310 |
| 427 | 20240306 | 114300 | 822270450 | 21900 | 21900 | 21950 | 21900 | 51 |
| 428 | 20240306 | 114200 | 821152350 | 21950 | 21900 | 21950 | 21900 | 40 |
| 429 | 20240306 | 114100 | 820275800 | 21950 | 21900 | 21950 | 21900 | 258 |
| 430 | 20240306 | 114000 | 814612950 | 21900 | 21900 | 21900 | 21900 | 5 |
| 431 | 20240306 | 113900 | 814503450 | 21900 | 21950 | 21950 | 21900 | 305 |
| 432 | 20240306 | 113800 | 807810900 | 21900 | 21900 | 21900 | 21900 | 7 |
| 433 | 20240306 | 113700 | 807657600 | 21950 | 21900 | 21950 | 21900 | 331 |
| 434 | 20240306 | 113600 | 800405500 | 21850 | 21850 | 21900 | 21850 | 99 |
| 435 | 20240306 | 113500 | 798240950 | 21900 | 21900 | 21900 | 21850 | 186 |
| 436 | 20240306 | 113400 | 794167750 | 21900 | 21900 | 21900 | 21850 | 329 |
| 437 | 20240306 | 113300 | 786962900 | 21850 | 21900 | 21900 | 21850 | 48 |
| 438 | 20240306 | 113200 | 785912000 | 21850 | 21900 | 21900 | 21850 | 321 |
| 439 | 20240306 | 113100 | 778884500 | 21850 | 21900 | 21900 | 21850 | 37 |
| 440 | 20240306 | 113000 | 778074450 | 21850 | 21850 | 21900 | 21850 | 92 |
| 441 | 20240306 | 112900 | 776060550 | 21850 | 21850 | 21900 | 21850 | 413 |
| 442 | 20240306 | 112800 | 767018150 | 21850 | 21850 | 21900 | 21850 | 12 |
| 443 | 20240306 | 112700 | 766755700 | 21900 | 21850 | 21900 | 21850 | 648 |
| 444 | 20240306 | 112600 | 752579750 | 21900 | 21850 | 21900 | 21850 | 64 |
| 445 | 20240306 | 112500 | 751179550 | 21850 | 21900 | 21900 | 21850 | 86 |
| 446 | 20240306 | 112400 | 749297250 | 21900 | 21850 | 21900 | 21850 | 216 |
| 447 | 20240306 | 112300 | 744567250 | 21900 | 21850 | 21900 | 21850 | 12 |
| 448 | 20240306 | 112200 | 744304700 | 21850 | 21850 | 21900 | 21850 | 259 |
| 449 | 20240306 | 112100 | 738634700 | 21850 | 21850 | 21850 | 21850 | 10 |
| 450 | 20240306 | 112000 | 738416200 | 21850 | 21900 | 21900 | 21850 | 980 |
| 451 | 20240306 | 111900 | 716991650 | 21850 | 21850 | 21850 | 21850 | 41 |
| 452 | 20240306 | 111800 | 716095800 | 21850 | 21850 | 21900 | 21850 | 131 |
| 453 | 20240306 | 111700 | 713232100 | 21850 | 21850 | 21900 | 21850 | 218 |
| 454 | 20240306 | 111600 | 708458800 | 21850 | 21850 | 21900 | 21850 | 201 |
| 455 | 20240306 | 111500 | 704065600 | 21850 | 21850 | 21900 | 21850 | 121 |
| 456 | 20240306 | 111400 | 701419700 | 21850 | 21900 | 21900 | 21850 | 23 |
| 457 | 20240306 | 111300 | 700916100 | 21850 | 21900 | 21900 | 21850 | 25 |
| 458 | 20240306 | 111200 | 700368750 | 21850 | 21850 | 21900 | 21850 | 113 |
| 459 | 20240306 | 111100 | 697896000 | 21850 | 21900 | 21900 | 21850 | 386 |
| 460 | 20240306 | 111000 | 689461150 | 21900 | 21900 | 21900 | 21900 | 16 |
| 461 | 20240306 | 110900 | 689110750 | 21900 | 21850 | 21900 | 21850 | 39 |
| 462 | 20240306 | 110800 | 688257900 | 21900 | 21900 | 21900 | 21850 | 201 |
| 463 | 20240306 | 110700 | 683864900 | 21850 | 21850 | 21850 | 21850 | 8 |
| 464 | 20240306 | 110600 | 683690100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 465 | 20240306 | 110500 | 683668250 | 21850 | 21900 | 21900 | 21850 | 62 |
| 466 | 20240306 | 110400 | 682312450 | 21900 | 21900 | 21900 | 21900 | 900 |
| 467 | 20240306 | 110300 | 662602450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 468 | 20240306 | 110200 | 662602450 | 21900 | 21900 | 21900 | 21900 | 41 |
| 469 | 20240306 | 110100 | 661704550 | 21950 | 21900 | 21950 | 21900 | 111 |
| 470 | 20240306 | 110000 | 659268250 | 21950 | 21900 | 21950 | 21900 | 73 |
| 471 | 20240306 | 105900 | 657668600 | 21900 | 21900 | 21900 | 21900 | 72 |
| 472 | 20240306 | 105800 | 656091800 | 21850 | 21900 | 21900 | 21850 | 488 |
| 473 | 20240306 | 105700 | 645406650 | 21900 | 21900 | 21900 | 21850 | 28 |
| 474 | 20240306 | 105600 | 644793550 | 21900 | 21900 | 21900 | 21900 | 234 |
| 475 | 20240306 | 105500 | 639668950 | 21900 | 21850 | 21900 | 21850 | 949 |
| 476 | 20240306 | 105400 | 618887950 | 21900 | 21900 | 21900 | 21850 | 778 |
| 477 | 20240306 | 105300 | 601854350 | 21900 | 21900 | 21900 | 21900 | 7 |
| 478 | 20240306 | 105200 | 601701050 | 21850 | 21850 | 21900 | 21850 | 40 |
| 479 | 20240306 | 105100 | 600826250 | 21850 | 21900 | 21900 | 21850 | 20 |
| 480 | 20240306 | 105000 | 600389050 | 21850 | 21900 | 21900 | 21850 | 47 |
| 481 | 20240306 | 104900 | 599360050 | 21900 | 21900 | 21900 | 21900 | 180 |
| 482 | 20240306 | 104800 | 595418050 | 21900 | 21900 | 21900 | 21850 | 41 |
| 483 | 20240306 | 104700 | 594522050 | 21850 | 21850 | 21900 | 21850 | 164 |
| 484 | 20240306 | 104600 | 590938250 | 21850 | 21900 | 21900 | 21850 | 55 |
| 485 | 20240306 | 104500 | 589736150 | 21850 | 21850 | 21850 | 21850 | 122 |
| 486 | 20240306 | 104400 | 587070450 | 21850 | 21900 | 21900 | 21850 | 4 |
| 487 | 20240306 | 104300 | 586983000 | 21900 | 21850 | 21900 | 21850 | 83 |
| 488 | 20240306 | 104200 | 585167700 | 21900 | 21850 | 21900 | 21850 | 32 |
| 489 | 20240306 | 104100 | 584468050 | 21850 | 21850 | 21850 | 21850 | 74 |
| 490 | 20240306 | 104000 | 582851150 | 21850 | 21850 | 21850 | 21850 | 1 |
| 491 | 20240306 | 103900 | 582829300 | 21900 | 21850 | 21900 | 21850 | 58 |
| 492 | 20240306 | 103800 | 581561850 | 21900 | 21850 | 21900 | 21850 | 174 |
| 493 | 20240306 | 103700 | 577759500 | 21850 | 21850 | 21850 | 21850 | 173 |
| 494 | 20240306 | 103600 | 573979450 | 21850 | 21900 | 21900 | 21850 | 22 |
| 495 | 20240306 | 103500 | 573497750 | 21850 | 21850 | 21900 | 21850 | 42 |
| 496 | 20240306 | 103400 | 572580000 | 21900 | 21850 | 21900 | 21850 | 8 |
| 497 | 20240306 | 103300 | 572404850 | 21850 | 21850 | 21850 | 21850 | 2 |
| 498 | 20240306 | 103200 | 572361150 | 21850 | 21900 | 21900 | 21850 | 2388 |
| 499 | 20240306 | 103100 | 520065850 | 21900 | 21950 | 21950 | 21900 | 775 |
| 500 | 20240306 | 103000 | 503091150 | 21900 | 21950 | 21950 | 21900 | 139 |
| 501 | 20240306 | 102900 | 500040200 | 21950 | 21950 | 21950 | 21950 | 50 |
| 502 | 20240306 | 102800 | 498942700 | 21900 | 21950 | 21950 | 21900 | 92 |
| 503 | 20240306 | 102700 | 496925400 | 21900 | 21950 | 22000 | 21900 | 3185 |
| 504 | 20240306 | 102600 | 426984750 | 21950 | 21950 | 21950 | 21950 | 9 |
| 505 | 20240306 | 102500 | 426787200 | 21900 | 21950 | 21950 | 21900 | 59 |
| 506 | 20240306 | 102400 | 425493400 | 21900 | 21900 | 21950 | 21900 | 128 |
| 507 | 20240306 | 102300 | 422690100 | 21950 | 21900 | 21950 | 21900 | 69 |
| 508 | 20240306 | 102200 | 421177150 | 21900 | 21900 | 21950 | 21900 | 6 |
| 509 | 20240306 | 102100 | 421045550 | 21900 | 21950 | 21950 | 21900 | 56 |
| 510 | 20240306 | 102000 | 419818300 | 21950 | 21950 | 21950 | 21900 | 36 |
| 511 | 20240306 | 101900 | 419028250 | 21950 | 21950 | 21950 | 21900 | 28 |
| 512 | 20240306 | 101800 | 418413800 | 21900 | 21900 | 21900 | 21900 | 38 |
| 513 | 20240306 | 101700 | 417581600 | 21900 | 21900 | 21900 | 21900 | 1 |
| 514 | 20240306 | 101600 | 417559700 | 21900 | 21950 | 21950 | 21900 | 14 |
| 515 | 20240306 | 101500 | 417252550 | 21950 | 21950 | 21950 | 21900 | 96 |
| 516 | 20240306 | 101400 | 415145400 | 21900 | 21900 | 21950 | 21900 | 59 |
| 517 | 20240306 | 101300 | 413852300 | 21900 | 21900 | 21900 | 21900 | 14 |
| 518 | 20240306 | 101200 | 413545700 | 21950 | 21950 | 21950 | 21900 | 84 |
| 519 | 20240306 | 101100 | 411705450 | 21950 | 21900 | 21950 | 21900 | 79 |
| 520 | 20240306 | 101000 | 409973850 | 21900 | 21900 | 21900 | 21900 | 162 |
| 521 | 20240306 | 100900 | 406426050 | 21900 | 21900 | 21900 | 21900 | 3 |
| 522 | 20240306 | 100800 | 406360350 | 21900 | 21900 | 21950 | 21900 | 43 |
| 523 | 20240306 | 100700 | 405417800 | 21900 | 21950 | 21950 | 21900 | 21 |
| 524 | 20240306 | 100600 | 404957650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 525 | 20240306 | 100500 | 404957650 | 21900 | 21950 | 21950 | 21900 | 12 |
| 526 | 20240306 | 100400 | 404694600 | 21950 | 21950 | 21950 | 21900 | 227 |
| 527 | 20240306 | 100300 | 399713800 | 21950 | 21900 | 21950 | 21900 | 67 |
| 528 | 20240306 | 100200 | 398243200 | 21900 | 21900 | 21950 | 21900 | 21 |
| 529 | 20240306 | 100100 | 397783250 | 21900 | 21900 | 21900 | 21900 | 40 |
| 530 | 20240306 | 100000 | 396907250 | 21950 | 21900 | 21950 | 21900 | 13 |
| 531 | 20240306 | 095900 | 396622000 | 21900 | 21950 | 21950 | 21900 | 37 |
| 532 | 20240306 | 095800 | 395809900 | 21950 | 21900 | 21950 | 21900 | 66 |
| 533 | 20240306 | 095700 | 394361300 | 21900 | 21950 | 21950 | 21900 | 114 |
| 534 | 20240306 | 095600 | 391861050 | 21900 | 21900 | 21900 | 21900 | 18 |
| 535 | 20240306 | 095500 | 391466850 | 21950 | 21950 | 21950 | 21950 | 7 |
| 536 | 20240306 | 095400 | 391313200 | 21900 | 21900 | 21950 | 21900 | 117 |
| 537 | 20240306 | 095300 | 388750750 | 21950 | 21950 | 21950 | 21900 | 380 |
| 538 | 20240306 | 095200 | 380409800 | 21950 | 21950 | 21950 | 21950 | 1389 |
| 539 | 20240306 | 095100 | 349921250 | 21950 | 21950 | 21950 | 21950 | 305 |
| 540 | 20240306 | 095000 | 343226500 | 21950 | 21950 | 21950 | 21950 | 4 |
| 541 | 20240306 | 094900 | 343138700 | 22000 | 21950 | 22000 | 21950 | 523 |
| 542 | 20240306 | 094800 | 331658500 | 21950 | 22000 | 22000 | 21950 | 124 |
| 543 | 20240306 | 094700 | 328933700 | 22000 | 21950 | 22000 | 21950 | 64 |
| 544 | 20240306 | 094600 | 327528650 | 21950 | 22000 | 22000 | 21950 | 598 |
| 545 | 20240306 | 094500 | 314372900 | 22000 | 21950 | 22000 | 21950 | 30 |
| 546 | 20240306 | 094400 | 313713350 | 22000 | 22000 | 22000 | 21950 | 50 |
| 547 | 20240306 | 094300 | 312615200 | 21950 | 21950 | 21950 | 21950 | 3 |
| 548 | 20240306 | 094200 | 312549350 | 21950 | 22000 | 22000 | 21950 | 100 |
| 549 | 20240306 | 094100 | 310354000 | 21950 | 21950 | 21950 | 21950 | 198 |
| 550 | 20240306 | 094000 | 306007900 | 21950 | 21950 | 21950 | 21950 | 44 |
| 551 | 20240306 | 093900 | 305042100 | 21950 | 21950 | 21950 | 21950 | 66 |
| 552 | 20240306 | 093800 | 303593400 | 21950 | 22000 | 22000 | 21950 | 72 |
| 553 | 20240306 | 093700 | 302012600 | 21950 | 22000 | 22000 | 21950 | 341 |
| 554 | 20240306 | 093600 | 294522650 | 22000 | 22000 | 22000 | 21950 | 113 |
| 555 | 20240306 | 093500 | 292041500 | 22000 | 21900 | 22000 | 21900 | 265 |
| 556 | 20240306 | 093400 | 286219650 | 21950 | 21900 | 21950 | 21900 | 38 |
| 557 | 20240306 | 093300 | 285386650 | 22000 | 22000 | 22000 | 22000 | 1 |
| 558 | 20240306 | 093200 | 285364650 | 22000 | 21950 | 22000 | 21900 | 484 |
| 559 | 20240306 | 093100 | 274744000 | 22000 | 22000 | 22000 | 21950 | 35 |
| 560 | 20240306 | 093000 | 273974950 | 21950 | 21950 | 22000 | 21950 | 214 |
| 561 | 20240306 | 092900 | 269277150 | 21900 | 21900 | 22000 | 21900 | 1934 |
| 562 | 20240306 | 092800 | 226825350 | 21900 | 21900 | 21900 | 21900 | 141 |
| 563 | 20240306 | 092700 | 223737450 | 21850 | 21900 | 21950 | 21850 | 685 |
| 564 | 20240306 | 092600 | 208736400 | 21950 | 21900 | 21950 | 21900 | 360 |
| 565 | 20240306 | 092500 | 200852050 | 21900 | 21900 | 21900 | 21900 | 10 |
| 566 | 20240306 | 092400 | 200633050 | 21950 | 21850 | 21950 | 21850 | 39 |
| 567 | 20240306 | 092300 | 199778350 | 21850 | 21900 | 21900 | 21850 | 507 |
| 568 | 20240306 | 092200 | 188676900 | 21900 | 21950 | 21950 | 21850 | 230 |
| 569 | 20240306 | 092100 | 183639850 | 21900 | 21900 | 21950 | 21850 | 1078 |
| 570 | 20240306 | 092000 | 160070550 | 21900 | 21900 | 21900 | 21900 | 211 |
| 571 | 20240306 | 091900 | 155449650 | 21900 | 21900 | 21900 | 21900 | 69 |
| 572 | 20240306 | 091800 | 153938550 | 21900 | 21900 | 21900 | 21850 | 30 |
| 573 | 20240306 | 091700 | 153282650 | 21900 | 21900 | 21950 | 21900 | 301 |
| 574 | 20240306 | 091600 | 146690500 | 21950 | 21900 | 21950 | 21900 | 79 |
| 575 | 20240306 | 091500 | 144959650 | 21950 | 21900 | 21950 | 21850 | 241 |
| 576 | 20240306 | 091400 | 139681250 | 21900 | 21800 | 21900 | 21800 | 1446 |
| 577 | 20240306 | 091300 | 108063200 | 21850 | 21850 | 21850 | 21800 | 195 |
| 578 | 20240306 | 091200 | 103810700 | 21800 | 21800 | 21850 | 21800 | 82 |
| 579 | 20240306 | 091100 | 102019300 | 21850 | 21850 | 21850 | 21850 | 121 |
| 580 | 20240306 | 091000 | 99375450 | 21850 | 21850 | 21850 | 21850 | 163 |
| 581 | 20240306 | 090900 | 95813900 | 21850 | 21850 | 21850 | 21800 | 264 |
| 582 | 20240306 | 090800 | 90050950 | 21850 | 21850 | 21850 | 21800 | 550 |
| 583 | 20240306 | 090700 | 78053650 | 21850 | 21850 | 21850 | 21850 | 129 |
| 584 | 20240306 | 090600 | 75235000 | 21850 | 21850 | 21850 | 21850 | 856 |
| 585 | 20240306 | 090500 | 56531400 | 21850 | 21800 | 21850 | 21800 | 486 |
| 586 | 20240306 | 090400 | 45936300 | 21850 | 21850 | 21850 | 21850 | 426 |
| 587 | 20240306 | 090300 | 36628200 | 21850 | 21850 | 21850 | 21800 | 127 |
| 588 | 20240306 | 090200 | 33858250 | 21850 | 21800 | 21850 | 21800 | 616 |
| 589 | 20240306 | 090100 | 20429250 | 21800 | 21850 | 21850 | 21800 | 467 |
| 590 | 20240306 | 090000 | 10247200 | 21850 | 21850 | 21850 | 21800 | 469 |