34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 193300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 3 | 20240305 | 193200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 4 | 20240305 | 193100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 5 | 20240305 | 193000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 6 | 20240305 | 192900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 7 | 20240305 | 192800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 8 | 20240305 | 192700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 9 | 20240305 | 192600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 10 | 20240305 | 192500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 11 | 20240305 | 192400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 12 | 20240305 | 192300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 13 | 20240305 | 192200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 14 | 20240305 | 192100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 15 | 20240305 | 192000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 16 | 20240305 | 191900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 17 | 20240305 | 191800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 18 | 20240305 | 191700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 19 | 20240305 | 191600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 20 | 20240305 | 191500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 21 | 20240305 | 191400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 22 | 20240305 | 191300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 23 | 20240305 | 191200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 24 | 20240305 | 191100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 25 | 20240305 | 191000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 26 | 20240305 | 190900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 27 | 20240305 | 190800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 28 | 20240305 | 190700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 29 | 20240305 | 190600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 30 | 20240305 | 190500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 31 | 20240305 | 190400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 32 | 20240305 | 190300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 33 | 20240305 | 190200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 34 | 20240305 | 190100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 35 | 20240305 | 190000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 36 | 20240305 | 185900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 37 | 20240305 | 185800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 38 | 20240305 | 185700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 39 | 20240305 | 185600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 40 | 20240305 | 185500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 41 | 20240305 | 185400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 42 | 20240305 | 185300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 43 | 20240305 | 185200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 44 | 20240305 | 185100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 45 | 20240305 | 185000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 46 | 20240305 | 184900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 47 | 20240305 | 184800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 48 | 20240305 | 184700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 49 | 20240305 | 184600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 50 | 20240305 | 184500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 51 | 20240305 | 184400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 52 | 20240305 | 184300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 53 | 20240305 | 184200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 54 | 20240305 | 184100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 55 | 20240305 | 184000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 56 | 20240305 | 183900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 57 | 20240305 | 183800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 58 | 20240305 | 183700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 59 | 20240305 | 183600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 60 | 20240305 | 183500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 61 | 20240305 | 183400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 62 | 20240305 | 183300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 63 | 20240305 | 183200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 64 | 20240305 | 183100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 65 | 20240305 | 183000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 66 | 20240305 | 182900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 67 | 20240305 | 182800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 68 | 20240305 | 182700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 69 | 20240305 | 182600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 70 | 20240305 | 182500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 71 | 20240305 | 182400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 72 | 20240305 | 182300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 73 | 20240305 | 182200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 74 | 20240305 | 182100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 75 | 20240305 | 182000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 76 | 20240305 | 181900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 77 | 20240305 | 181800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 78 | 20240305 | 181700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 79 | 20240305 | 181600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 80 | 20240305 | 181500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 81 | 20240305 | 181400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 82 | 20240305 | 181300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 83 | 20240305 | 181200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 84 | 20240305 | 181100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 85 | 20240305 | 181000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 86 | 20240305 | 180900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 87 | 20240305 | 180800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 88 | 20240305 | 180700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 89 | 20240305 | 180600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 90 | 20240305 | 180500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 91 | 20240305 | 180400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 92 | 20240305 | 180300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 93 | 20240305 | 180200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 94 | 20240305 | 180100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 95 | 20240305 | 180000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 96 | 20240305 | 175900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 97 | 20240305 | 175800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 98 | 20240305 | 175700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 99 | 20240305 | 175600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 100 | 20240305 | 175500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 101 | 20240305 | 175400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 102 | 20240305 | 175300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 103 | 20240305 | 175200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 104 | 20240305 | 175100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 105 | 20240305 | 175000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 106 | 20240305 | 174900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 107 | 20240305 | 174800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 108 | 20240305 | 174700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 109 | 20240305 | 174600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 110 | 20240305 | 174500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 111 | 20240305 | 174400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 112 | 20240305 | 174300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 113 | 20240305 | 174200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 114 | 20240305 | 174100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 115 | 20240305 | 174000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 116 | 20240305 | 173900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 117 | 20240305 | 173800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 118 | 20240305 | 173700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 119 | 20240305 | 173600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 120 | 20240305 | 173500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 121 | 20240305 | 173400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 122 | 20240305 | 173300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 123 | 20240305 | 173200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 124 | 20240305 | 173100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 125 | 20240305 | 173000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 126 | 20240305 | 172900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 127 | 20240305 | 172800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 128 | 20240305 | 172700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 129 | 20240305 | 172600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 130 | 20240305 | 172500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 131 | 20240305 | 172400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 132 | 20240305 | 172300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 133 | 20240305 | 172200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 134 | 20240305 | 172100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 135 | 20240305 | 172000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 136 | 20240305 | 171900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 137 | 20240305 | 171800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 138 | 20240305 | 171700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 139 | 20240305 | 171600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 140 | 20240305 | 171500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 141 | 20240305 | 171400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 142 | 20240305 | 171300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 143 | 20240305 | 171200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 144 | 20240305 | 171100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 145 | 20240305 | 171000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 146 | 20240305 | 170900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 147 | 20240305 | 170800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 148 | 20240305 | 170700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 149 | 20240305 | 170600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 150 | 20240305 | 170500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 151 | 20240305 | 170400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 152 | 20240305 | 170300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 153 | 20240305 | 170200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 154 | 20240305 | 170100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 155 | 20240305 | 170000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 156 | 20240305 | 165900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 157 | 20240305 | 165800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 158 | 20240305 | 165700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 159 | 20240305 | 165600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 160 | 20240305 | 165500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 161 | 20240305 | 165400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 162 | 20240305 | 165300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 163 | 20240305 | 165200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 164 | 20240305 | 165100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 165 | 20240305 | 165000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 166 | 20240305 | 164900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 167 | 20240305 | 164800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 168 | 20240305 | 164700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 169 | 20240305 | 164600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 170 | 20240305 | 164500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 171 | 20240305 | 164400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 172 | 20240305 | 164300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 173 | 20240305 | 164200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 174 | 20240305 | 164100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 175 | 20240305 | 164000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 176 | 20240305 | 163900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 177 | 20240305 | 163800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 178 | 20240305 | 163700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 179 | 20240305 | 163600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 180 | 20240305 | 163500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 181 | 20240305 | 163400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 182 | 20240305 | 163300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 183 | 20240305 | 163200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 184 | 20240305 | 163100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 185 | 20240305 | 163000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 186 | 20240305 | 162900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 187 | 20240305 | 162800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 188 | 20240305 | 162700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 189 | 20240305 | 162600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20240305 | 162500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20240305 | 162400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20240305 | 162300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20240305 | 162200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20240305 | 162100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20240305 | 162000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20240305 | 161900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20240305 | 161800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20240305 | 161700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20240305 | 161600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20240305 | 161500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20240305 | 161400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20240305 | 161300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 203 | 20240305 | 161200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 204 | 20240305 | 161100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 205 | 20240305 | 161000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 206 | 20240305 | 160900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 207 | 20240305 | 160800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 208 | 20240305 | 160700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 209 | 20240305 | 160600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 210 | 20240305 | 160500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 211 | 20240305 | 160400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 212 | 20240305 | 160300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 213 | 20240305 | 160200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 214 | 20240305 | 160100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 215 | 20240305 | 160000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 216 | 20240305 | 155900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 217 | 20240305 | 155800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 218 | 20240305 | 155700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20240305 | 155600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20240305 | 155500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 221 | 20240305 | 155400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20240305 | 155300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20240305 | 155200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20240305 | 155100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20240305 | 155000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20240305 | 154900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20240305 | 154800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20240305 | 154700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 229 | 20240305 | 154600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 230 | 20240305 | 154500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 231 | 20240305 | 154400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 232 | 20240305 | 154300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 233 | 20240305 | 154200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 234 | 20240305 | 154100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 235 | 20240305 | 154000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 236 | 20240305 | 153900 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 237 | 20240305 | 153800 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 238 | 20240305 | 153700 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 239 | 20240305 | 153600 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 240 | 20240305 | 153500 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 241 | 20240305 | 153400 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 242 | 20240305 | 153300 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 243 | 20240305 | 153200 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 244 | 20240305 | 153100 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 0 |
| 245 | 20240305 | 153000 | 51459268250 | 52800 | 52800 | 52800 | 52800 | 24667 |
| 246 | 20240305 | 152900 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 247 | 20240305 | 152800 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 248 | 20240305 | 152700 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 249 | 20240305 | 152600 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 250 | 20240305 | 152500 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 251 | 20240305 | 152400 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 252 | 20240305 | 152300 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 253 | 20240305 | 152200 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 254 | 20240305 | 152100 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 255 | 20240305 | 152000 | 50156850650 | 53700 | 53700 | 53700 | 53700 | 0 |
| 256 | 20240305 | 151900 | 50156850650 | 53700 | 53400 | 53700 | 53100 | 11244 |
| 257 | 20240305 | 151800 | 49556867750 | 53500 | 52500 | 53600 | 52500 | 25084 |
| 258 | 20240305 | 151700 | 48223975450 | 52500 | 52500 | 52700 | 52300 | 3836 |
| 259 | 20240305 | 151600 | 48022606350 | 52700 | 52500 | 52700 | 52100 | 6108 |
| 260 | 20240305 | 151500 | 47702033550 | 52300 | 52300 | 52500 | 51900 | 4239 |
| 261 | 20240305 | 151400 | 47481125250 | 52300 | 52300 | 52500 | 52200 | 5647 |
| 262 | 20240305 | 151300 | 47185489950 | 52300 | 52300 | 52500 | 51700 | 12347 |
| 263 | 20240305 | 151200 | 46541719350 | 52400 | 52800 | 52900 | 52300 | 9861 |
| 264 | 20240305 | 151100 | 46024206250 | 52700 | 52800 | 52900 | 52600 | 5408 |
| 265 | 20240305 | 151000 | 45739282850 | 52700 | 52700 | 53200 | 52500 | 12567 |
| 266 | 20240305 | 150900 | 45074529550 | 52900 | 53300 | 53600 | 52500 | 21314 |
| 267 | 20240305 | 150800 | 43942893050 | 53300 | 54100 | 54400 | 53100 | 23426 |
| 268 | 20240305 | 150700 | 42682855150 | 54100 | 54000 | 54800 | 53900 | 40694 |
| 269 | 20240305 | 150600 | 40469971550 | 53900 | 53800 | 54300 | 53400 | 67385 |
| 270 | 20240305 | 150500 | 36834786750 | 53700 | 53900 | 53900 | 53500 | 15066 |
| 271 | 20240305 | 150400 | 36023449050 | 53900 | 53900 | 53900 | 53900 | 0 |
| 272 | 20240305 | 150300 | 36023449050 | 53900 | 53100 | 53900 | 52900 | 46458 |
| 273 | 20240305 | 150200 | 33531628150 | 53200 | 53100 | 53300 | 52900 | 12013 |
| 274 | 20240305 | 150100 | 32894368250 | 53200 | 52800 | 53300 | 52700 | 19377 |
| 275 | 20240305 | 150000 | 31866351950 | 52800 | 52500 | 52800 | 52400 | 5277 |
| 276 | 20240305 | 145900 | 31588776250 | 52500 | 52200 | 52800 | 52200 | 6947 |
| 277 | 20240305 | 145800 | 31223536950 | 52400 | 52600 | 52700 | 52200 | 3393 |
| 278 | 20240305 | 145700 | 31045704250 | 52600 | 52200 | 52900 | 52100 | 9423 |
| 279 | 20240305 | 145600 | 30549994150 | 52100 | 52000 | 52300 | 52000 | 4729 |
| 280 | 20240305 | 145500 | 30303191650 | 52000 | 52300 | 52600 | 52000 | 7091 |
| 281 | 20240305 | 145400 | 29931975950 | 52300 | 51800 | 52700 | 51700 | 10561 |
| 282 | 20240305 | 145300 | 29379119450 | 52100 | 52300 | 52400 | 51700 | 10607 |
| 283 | 20240305 | 145200 | 28826316750 | 52300 | 52700 | 53100 | 52300 | 17778 |
| 284 | 20240305 | 145100 | 27889170350 | 52700 | 53200 | 53700 | 52400 | 22898 |
| 285 | 20240305 | 145000 | 26672351450 | 53500 | 51300 | 53800 | 51200 | 63387 |
| 286 | 20240305 | 144900 | 23316924550 | 51300 | 51800 | 51900 | 51000 | 7691 |
| 287 | 20240305 | 144800 | 22921106950 | 51900 | 51300 | 52200 | 51300 | 18082 |
| 288 | 20240305 | 144700 | 21982583650 | 51300 | 51400 | 51800 | 51100 | 5602 |
| 289 | 20240305 | 144600 | 21693832750 | 51600 | 51100 | 51600 | 50500 | 10091 |
| 290 | 20240305 | 144500 | 21178500050 | 51000 | 50500 | 51000 | 50400 | 3979 |
| 291 | 20240305 | 144400 | 20976759050 | 50400 | 50900 | 51100 | 50400 | 8178 |
| 292 | 20240305 | 144300 | 20562355850 | 51100 | 51200 | 51200 | 50900 | 5438 |
| 293 | 20240305 | 144200 | 20284893750 | 51200 | 51100 | 51700 | 51000 | 2989 |
| 294 | 20240305 | 144100 | 20131474950 | 51100 | 51600 | 52000 | 51000 | 11821 |
| 295 | 20240305 | 144000 | 19521595550 | 51600 | 51900 | 51900 | 51200 | 7396 |
| 296 | 20240305 | 143900 | 19140864550 | 51800 | 50900 | 51900 | 50800 | 10005 |
| 297 | 20240305 | 143800 | 18628063350 | 51000 | 51800 | 51900 | 50800 | 18322 |
| 298 | 20240305 | 143700 | 17690344550 | 51900 | 51300 | 52000 | 51100 | 12218 |
| 299 | 20240305 | 143600 | 17059289950 | 51200 | 52300 | 53100 | 51100 | 33588 |
| 300 | 20240305 | 143500 | 15304149650 | 52300 | 52400 | 53300 | 52200 | 45541 |
| 301 | 20240305 | 143400 | 12905612050 | 52400 | 50500 | 52500 | 50400 | 43693 |
| 302 | 20240305 | 143300 | 10642290750 | 50300 | 50800 | 52200 | 50300 | 46715 |
| 303 | 20240305 | 143200 | 8243895650 | 50700 | 50000 | 50900 | 49850 | 27141 |
| 304 | 20240305 | 143100 | 6879704800 | 50000 | 48950 | 50000 | 48900 | 25133 |
| 305 | 20240305 | 143000 | 5635759250 | 48950 | 48000 | 49000 | 47950 | 5889 |
| 306 | 20240305 | 142900 | 5349528500 | 48000 | 47950 | 48000 | 47950 | 168 |
| 307 | 20240305 | 142800 | 5341472550 | 47950 | 48000 | 48000 | 47950 | 42 |
| 308 | 20240305 | 142700 | 5339458500 | 47950 | 47950 | 48000 | 47950 | 193 |
| 309 | 20240305 | 142600 | 5330202300 | 47950 | 47950 | 47950 | 47950 | 78 |
| 310 | 20240305 | 142500 | 5326462200 | 48000 | 48000 | 48100 | 47950 | 250 |
| 311 | 20240305 | 142400 | 5314463150 | 48000 | 48000 | 48050 | 48000 | 246 |
| 312 | 20240305 | 142300 | 5302645500 | 48000 | 48000 | 48050 | 48000 | 467 |
| 313 | 20240305 | 142200 | 5280224000 | 48050 | 48000 | 48050 | 48000 | 90 |
| 314 | 20240305 | 142100 | 5275903900 | 48000 | 48000 | 48100 | 48000 | 116 |
| 315 | 20240305 | 142000 | 5270335700 | 48000 | 48050 | 48050 | 48000 | 70 |
| 316 | 20240305 | 141900 | 5266972750 | 48100 | 48100 | 48100 | 48100 | 155 |
| 317 | 20240305 | 141800 | 5259517250 | 48100 | 48050 | 48150 | 48000 | 461 |
| 318 | 20240305 | 141700 | 5237332950 | 48000 | 48100 | 48100 | 48000 | 270 |
| 319 | 20240305 | 141600 | 5224370550 | 48100 | 48050 | 48100 | 48050 | 381 |
| 320 | 20240305 | 141500 | 5206045050 | 48000 | 48000 | 48050 | 48000 | 168 |
| 321 | 20240305 | 141400 | 5197978000 | 48000 | 48000 | 48050 | 48000 | 81 |
| 322 | 20240305 | 141300 | 5194089900 | 48000 | 48100 | 48100 | 48000 | 185 |
| 323 | 20240305 | 141200 | 5185200900 | 48050 | 48050 | 48100 | 48050 | 97 |
| 324 | 20240305 | 141100 | 5180539950 | 48050 | 48100 | 48100 | 48050 | 381 |
| 325 | 20240305 | 141000 | 5162218400 | 48100 | 48050 | 48100 | 48050 | 96 |
| 326 | 20240305 | 140900 | 5157603850 | 48000 | 48000 | 48100 | 47950 | 480 |
| 327 | 20240305 | 140800 | 5134547850 | 48000 | 47950 | 48050 | 47900 | 292 |
| 328 | 20240305 | 140700 | 5120537000 | 47950 | 47950 | 48000 | 47900 | 362 |
| 329 | 20240305 | 140600 | 5103177100 | 47950 | 47900 | 47950 | 47900 | 119 |
| 330 | 20240305 | 140500 | 5097473900 | 47900 | 47800 | 47900 | 47800 | 503 |
| 331 | 20240305 | 140400 | 5073396800 | 47800 | 47850 | 47850 | 47800 | 120 |
| 332 | 20240305 | 140300 | 5067656250 | 47900 | 47800 | 47900 | 47800 | 118 |
| 333 | 20240305 | 140200 | 5062010350 | 47850 | 47850 | 47850 | 47850 | 204 |
| 334 | 20240305 | 140100 | 5052248950 | 47800 | 47750 | 47800 | 47750 | 143 |
| 335 | 20240305 | 140000 | 5045418150 | 47800 | 47750 | 47800 | 47750 | 199 |
| 336 | 20240305 | 135900 | 5035910400 | 47750 | 47900 | 47900 | 47750 | 266 |
| 337 | 20240305 | 135800 | 5023199800 | 47850 | 47800 | 47850 | 47800 | 286 |
| 338 | 20240305 | 135700 | 5009524600 | 47800 | 47800 | 47850 | 47800 | 66 |
| 339 | 20240305 | 135600 | 5006369050 | 47850 | 47850 | 47900 | 47800 | 189 |
| 340 | 20240305 | 135500 | 4997327850 | 47850 | 47900 | 47950 | 47850 | 183 |
| 341 | 20240305 | 135400 | 4988564550 | 47900 | 47900 | 47900 | 47900 | 59 |
| 342 | 20240305 | 135300 | 4985738450 | 47900 | 47950 | 47950 | 47900 | 175 |
| 343 | 20240305 | 135200 | 4977355900 | 47900 | 47950 | 47950 | 47900 | 101 |
| 344 | 20240305 | 135100 | 4972517500 | 47950 | 47950 | 47950 | 47950 | 18 |
| 345 | 20240305 | 135000 | 4971654400 | 47950 | 47900 | 47950 | 47900 | 33 |
| 346 | 20240305 | 134900 | 4970072900 | 47900 | 47900 | 47950 | 47900 | 24 |
| 347 | 20240305 | 134800 | 4968923250 | 47900 | 47900 | 47900 | 47900 | 51 |
| 348 | 20240305 | 134700 | 4966480350 | 47950 | 47950 | 47950 | 47950 | 128 |
| 349 | 20240305 | 134600 | 4960342750 | 47900 | 47850 | 47900 | 47850 | 120 |
| 350 | 20240305 | 134500 | 4954594850 | 47850 | 47850 | 47850 | 47850 | 33 |
| 351 | 20240305 | 134400 | 4953015800 | 47850 | 47900 | 47900 | 47850 | 55 |
| 352 | 20240305 | 134300 | 4950382800 | 47850 | 47900 | 47900 | 47850 | 34 |
| 353 | 20240305 | 134200 | 4948755850 | 47800 | 47800 | 47800 | 47750 | 434 |
| 354 | 20240305 | 134100 | 4928012200 | 47800 | 47750 | 47800 | 47750 | 212 |
| 355 | 20240305 | 134000 | 4917879750 | 47750 | 47750 | 47750 | 47700 | 47 |
| 356 | 20240305 | 133900 | 4915637100 | 47750 | 47750 | 47750 | 47750 | 113 |
| 357 | 20240305 | 133800 | 4910241350 | 47750 | 47750 | 47750 | 47700 | 340 |
| 358 | 20240305 | 133700 | 4894014000 | 47750 | 47750 | 47750 | 47750 | 56 |
| 359 | 20240305 | 133600 | 4891340000 | 47750 | 47750 | 47750 | 47700 | 74 |
| 360 | 20240305 | 133500 | 4887808050 | 47750 | 47750 | 47750 | 47700 | 79 |
| 361 | 20240305 | 133400 | 4884037400 | 47750 | 47900 | 47900 | 47750 | 1555 |
| 362 | 20240305 | 133300 | 4809730700 | 47900 | 47850 | 47900 | 47850 | 59 |
| 363 | 20240305 | 133200 | 4806907050 | 47850 | 47900 | 47900 | 47850 | 149 |
| 364 | 20240305 | 133100 | 4799776950 | 47900 | 47900 | 47900 | 47850 | 87 |
| 365 | 20240305 | 133000 | 4795611150 | 47900 | 47900 | 47900 | 47900 | 17 |
| 366 | 20240305 | 132900 | 4794796850 | 47900 | 47900 | 47900 | 47900 | 69 |
| 367 | 20240305 | 132800 | 4791491750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 368 | 20240305 | 132700 | 4791491750 | 47900 | 47900 | 47900 | 47900 | 12 |
| 369 | 20240305 | 132600 | 4790916950 | 47900 | 47900 | 47900 | 47900 | 38 |
| 370 | 20240305 | 132500 | 4789096750 | 47900 | 47900 | 47900 | 47900 | 33 |
| 371 | 20240305 | 132400 | 4787516050 | 47900 | 47900 | 47900 | 47900 | 1 |
| 372 | 20240305 | 132300 | 4787468150 | 47900 | 47900 | 47900 | 47900 | 31 |
| 373 | 20240305 | 132200 | 4785983250 | 47950 | 47900 | 47950 | 47900 | 46 |
| 374 | 20240305 | 132100 | 4783779250 | 47950 | 47900 | 47950 | 47900 | 237 |
| 375 | 20240305 | 132000 | 4772426650 | 47950 | 47950 | 47950 | 47950 | 32 |
| 376 | 20240305 | 131900 | 4770892250 | 47900 | 47950 | 47950 | 47900 | 38 |
| 377 | 20240305 | 131800 | 4769071850 | 47950 | 47900 | 47950 | 47900 | 41 |
| 378 | 20240305 | 131700 | 4767107400 | 47950 | 47950 | 47950 | 47950 | 18 |
| 379 | 20240305 | 131600 | 4766244300 | 47950 | 47950 | 47950 | 47900 | 310 |
| 380 | 20240305 | 131500 | 4751385800 | 48000 | 48000 | 48000 | 48000 | 31 |
| 381 | 20240305 | 131400 | 4749897800 | 48050 | 48050 | 48050 | 48050 | 512 |
| 382 | 20240305 | 131300 | 4725296200 | 48050 | 48050 | 48050 | 48050 | 85 |
| 383 | 20240305 | 131200 | 4721211950 | 48050 | 47950 | 48050 | 47950 | 62 |
| 384 | 20240305 | 131100 | 4718238050 | 48050 | 48050 | 48050 | 48050 | 20 |
| 385 | 20240305 | 131000 | 4717277050 | 47900 | 47900 | 47900 | 47900 | 28 |
| 386 | 20240305 | 130900 | 4715935850 | 47950 | 47950 | 47950 | 47950 | 383 |
| 387 | 20240305 | 130800 | 4697571000 | 47950 | 48050 | 48050 | 47950 | 12 |
| 388 | 20240305 | 130700 | 4696994600 | 47950 | 47950 | 48050 | 47950 | 12 |
| 389 | 20240305 | 130600 | 4696418200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 390 | 20240305 | 130500 | 4696418200 | 47950 | 48000 | 48000 | 47950 | 177 |
| 391 | 20240305 | 130400 | 4687925850 | 48000 | 48000 | 48000 | 48000 | 41 |
| 392 | 20240305 | 130300 | 4685957850 | 48000 | 48050 | 48050 | 48000 | 119 |
| 393 | 20240305 | 130200 | 4680245800 | 48050 | 48000 | 48050 | 48000 | 29 |
| 394 | 20240305 | 130100 | 4678853350 | 48050 | 48050 | 48050 | 48050 | 114 |
| 395 | 20240305 | 130000 | 4673375650 | 48050 | 48100 | 48100 | 48050 | 329 |
| 396 | 20240305 | 125900 | 4657566400 | 48100 | 48100 | 48100 | 48100 | 10 |
| 397 | 20240305 | 125800 | 4657085400 | 48050 | 48050 | 48100 | 48050 | 112 |
| 398 | 20240305 | 125700 | 4651703750 | 48100 | 48050 | 48100 | 48050 | 118 |
| 399 | 20240305 | 125600 | 4646033300 | 48050 | 48050 | 48050 | 48000 | 229 |
| 400 | 20240305 | 125500 | 4635031300 | 48000 | 48000 | 48000 | 48000 | 1 |
| 401 | 20240305 | 125400 | 4634983300 | 48000 | 48000 | 48000 | 48000 | 47 |
| 402 | 20240305 | 125300 | 4632727300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 403 | 20240305 | 125200 | 4632727300 | 48000 | 48000 | 48000 | 48000 | 105 |
| 404 | 20240305 | 125100 | 4627687300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 405 | 20240305 | 125000 | 4627687300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 406 | 20240305 | 124900 | 4627687300 | 48000 | 48000 | 48000 | 48000 | 23 |
| 407 | 20240305 | 124800 | 4626583300 | 48000 | 48000 | 48000 | 48000 | 9 |
| 408 | 20240305 | 124700 | 4626151300 | 48050 | 48050 | 48050 | 48000 | 146 |
| 409 | 20240305 | 124600 | 4619136050 | 48050 | 48050 | 48050 | 48050 | 20 |
| 410 | 20240305 | 124500 | 4618175050 | 48050 | 48050 | 48050 | 48050 | 1 |
| 411 | 20240305 | 124400 | 4618127000 | 48100 | 48050 | 48100 | 48050 | 45 |
| 412 | 20240305 | 124300 | 4615964000 | 48050 | 48050 | 48050 | 48050 | 1 |
| 413 | 20240305 | 124200 | 4615915950 | 48100 | 48050 | 48100 | 48050 | 5 |
| 414 | 20240305 | 124100 | 4615675650 | 47950 | 48100 | 48100 | 47950 | 136 |
| 415 | 20240305 | 124000 | 4609143800 | 48100 | 47900 | 48100 | 47900 | 1930 |
| 416 | 20240305 | 123900 | 4516504050 | 47900 | 47900 | 47900 | 47900 | 0 |
| 417 | 20240305 | 123800 | 4516504050 | 47900 | 47950 | 47950 | 47900 | 18 |
| 418 | 20240305 | 123700 | 4515641000 | 47950 | 47950 | 47950 | 47950 | 9 |
| 419 | 20240305 | 123600 | 4515209450 | 47900 | 47900 | 47900 | 47900 | 1 |
| 420 | 20240305 | 123500 | 4515161550 | 47900 | 47900 | 47900 | 47900 | 20 |
| 421 | 20240305 | 123400 | 4514203550 | 47900 | 47900 | 47950 | 47900 | 489 |
| 422 | 20240305 | 123300 | 4490779950 | 47950 | 47950 | 47950 | 47950 | 16 |
| 423 | 20240305 | 123200 | 4490012750 | 47950 | 47950 | 48000 | 47950 | 389 |
| 424 | 20240305 | 123100 | 4471360150 | 47950 | 47950 | 47950 | 47950 | 72 |
| 425 | 20240305 | 123000 | 4467907750 | 48000 | 48000 | 48000 | 48000 | 9 |
| 426 | 20240305 | 122900 | 4467475750 | 47950 | 48000 | 48000 | 47950 | 14 |
| 427 | 20240305 | 122800 | 4466803800 | 47950 | 47950 | 47950 | 47950 | 14 |
| 428 | 20240305 | 122700 | 4466132500 | 47950 | 48000 | 48000 | 47950 | 13 |
| 429 | 20240305 | 122600 | 4465508550 | 47950 | 47950 | 47950 | 47950 | 36 |
| 430 | 20240305 | 122500 | 4463782350 | 47950 | 47950 | 47950 | 47900 | 13 |
| 431 | 20240305 | 122400 | 4463159050 | 47950 | 47950 | 47950 | 47950 | 59 |
| 432 | 20240305 | 122300 | 4460330000 | 47950 | 47900 | 47950 | 47900 | 14 |
| 433 | 20240305 | 122200 | 4459658750 | 47900 | 47950 | 47950 | 47900 | 19 |
| 434 | 20240305 | 122100 | 4458748550 | 47950 | 47900 | 47950 | 47900 | 54 |
| 435 | 20240305 | 122000 | 4456161900 | 47900 | 47950 | 47950 | 47900 | 17 |
| 436 | 20240305 | 121900 | 4455347300 | 47950 | 47950 | 47950 | 47900 | 92 |
| 437 | 20240305 | 121800 | 4450937500 | 47950 | 48050 | 48050 | 47950 | 158 |
| 438 | 20240305 | 121700 | 4443352250 | 48000 | 48000 | 48000 | 48000 | 109 |
| 439 | 20240305 | 121600 | 4438120250 | 48000 | 48000 | 48000 | 48000 | 1 |
| 440 | 20240305 | 121500 | 4438072250 | 48050 | 48050 | 48050 | 48050 | 1 |
| 441 | 20240305 | 121400 | 4438024200 | 48050 | 48000 | 48050 | 48000 | 13 |
| 442 | 20240305 | 121300 | 4437399800 | 48000 | 48050 | 48050 | 48000 | 510 |
| 443 | 20240305 | 121200 | 4412898750 | 48050 | 48050 | 48100 | 48050 | 11 |
| 444 | 20240305 | 121100 | 4412369750 | 48100 | 48100 | 48100 | 48050 | 309 |
| 445 | 20240305 | 121000 | 4397517050 | 48100 | 48100 | 48100 | 48100 | 11 |
| 446 | 20240305 | 120900 | 4396987950 | 48050 | 48050 | 48100 | 48050 | 238 |
| 447 | 20240305 | 120800 | 4385549100 | 48050 | 48050 | 48050 | 48050 | 14 |
| 448 | 20240305 | 120700 | 4384876400 | 48050 | 48000 | 48050 | 48000 | 101 |
| 449 | 20240305 | 120600 | 4380028350 | 48000 | 48000 | 48000 | 48000 | 1 |
| 450 | 20240305 | 120500 | 4379980350 | 48000 | 48000 | 48000 | 47950 | 514 |
| 451 | 20240305 | 120400 | 4355308400 | 47950 | 47950 | 47950 | 47950 | 463 |
| 452 | 20240305 | 120300 | 4333107550 | 47950 | 47900 | 47950 | 47900 | 2 |
| 453 | 20240305 | 120200 | 4333011700 | 47900 | 47850 | 47900 | 47850 | 37 |
| 454 | 20240305 | 120100 | 4331241050 | 47900 | 47900 | 47900 | 47900 | 18 |
| 455 | 20240305 | 120000 | 4330378850 | 47800 | 47850 | 47900 | 47800 | 138 |
| 456 | 20240305 | 115900 | 4323772000 | 47850 | 47850 | 47850 | 47850 | 2 |
| 457 | 20240305 | 115800 | 4323676300 | 47800 | 47800 | 47800 | 47800 | 6 |
| 458 | 20240305 | 115700 | 4323389500 | 47800 | 47800 | 47800 | 47800 | 2 |
| 459 | 20240305 | 115600 | 4323293900 | 47800 | 47800 | 47800 | 47800 | 1 |
| 460 | 20240305 | 115500 | 4323246100 | 47800 | 47800 | 47850 | 47800 | 66 |
| 461 | 20240305 | 115400 | 4320091150 | 47800 | 47850 | 47850 | 47800 | 172 |
| 462 | 20240305 | 115300 | 4311861000 | 47950 | 47950 | 47950 | 47950 | 46 |
| 463 | 20240305 | 115200 | 4309655300 | 47950 | 47800 | 47950 | 47800 | 158 |
| 464 | 20240305 | 115100 | 4302083850 | 47850 | 47800 | 47850 | 47750 | 94 |
| 465 | 20240305 | 115000 | 4297590800 | 47800 | 47700 | 47800 | 47700 | 102 |
| 466 | 20240305 | 114900 | 4292719350 | 47700 | 47700 | 47750 | 47700 | 16 |
| 467 | 20240305 | 114800 | 4291955700 | 47750 | 47700 | 47750 | 47700 | 26 |
| 468 | 20240305 | 114700 | 4290714500 | 47700 | 47750 | 47800 | 47700 | 152 |
| 469 | 20240305 | 114600 | 4283459800 | 47750 | 47850 | 47850 | 47750 | 9 |
| 470 | 20240305 | 114500 | 4283029850 | 47850 | 47650 | 47850 | 47650 | 14 |
| 471 | 20240305 | 114400 | 4282361150 | 47700 | 47700 | 47700 | 47700 | 101 |
| 472 | 20240305 | 114300 | 4277543450 | 47650 | 47650 | 47650 | 47650 | 1 |
| 473 | 20240305 | 114200 | 4277495800 | 47650 | 47650 | 47650 | 47650 | 120 |
| 474 | 20240305 | 114100 | 4271777800 | 47650 | 47750 | 47750 | 47650 | 27 |
| 475 | 20240305 | 114000 | 4270488750 | 47650 | 47750 | 47750 | 47650 | 3 |
| 476 | 20240305 | 113900 | 4270345600 | 47650 | 47750 | 47750 | 47650 | 61 |
| 477 | 20240305 | 113800 | 4267438850 | 47750 | 47650 | 47750 | 47650 | 26 |
| 478 | 20240305 | 113700 | 4266198600 | 47650 | 47650 | 47650 | 47650 | 149 |
| 479 | 20240305 | 113600 | 4259098750 | 47650 | 47650 | 47650 | 47650 | 23 |
| 480 | 20240305 | 113500 | 4258002800 | 47650 | 47600 | 47650 | 47600 | 38 |
| 481 | 20240305 | 113400 | 4256192200 | 47600 | 47600 | 47600 | 47600 | 12 |
| 482 | 20240305 | 113300 | 4255621000 | 47600 | 47600 | 47600 | 47600 | 55 |
| 483 | 20240305 | 113200 | 4253003000 | 47550 | 47650 | 47650 | 47550 | 1461 |
| 484 | 20240305 | 113100 | 4183522200 | 47650 | 47600 | 47750 | 47600 | 51 |
| 485 | 20240305 | 113000 | 4181092950 | 47600 | 47650 | 47650 | 47600 | 41 |
| 486 | 20240305 | 112900 | 4179139400 | 47600 | 47650 | 47650 | 47550 | 139 |
| 487 | 20240305 | 112800 | 4172519550 | 47650 | 47600 | 47650 | 47550 | 221 |
| 488 | 20240305 | 112700 | 4162000950 | 47600 | 47600 | 47600 | 47600 | 586 |
| 489 | 20240305 | 112600 | 4134107350 | 47600 | 47700 | 47700 | 47600 | 2160 |
| 490 | 20240305 | 112500 | 4031158650 | 47700 | 47700 | 47750 | 47700 | 63 |
| 491 | 20240305 | 112400 | 4028153000 | 47750 | 47750 | 47750 | 47700 | 197 |
| 492 | 20240305 | 112300 | 4018751550 | 47750 | 47850 | 47850 | 47750 | 4 |
| 493 | 20240305 | 112200 | 4018560350 | 47750 | 47750 | 47750 | 47750 | 7 |
| 494 | 20240305 | 112100 | 4018226100 | 47750 | 47700 | 47750 | 47700 | 43 |
| 495 | 20240305 | 112000 | 4016174000 | 47750 | 47750 | 47750 | 47700 | 149 |
| 496 | 20240305 | 111900 | 4009059650 | 47750 | 47750 | 47750 | 47750 | 501 |
| 497 | 20240305 | 111800 | 3985136900 | 47750 | 47800 | 47800 | 47750 | 137 |
| 498 | 20240305 | 111700 | 3978595050 | 47800 | 47800 | 47800 | 47750 | 31 |
| 499 | 20240305 | 111600 | 3977113300 | 47800 | 47800 | 47800 | 47800 | 6 |
| 500 | 20240305 | 111500 | 3976826500 | 47800 | 47800 | 47800 | 47800 | 47 |
| 501 | 20240305 | 111400 | 3974579900 | 47800 | 47850 | 47850 | 47800 | 16 |
| 502 | 20240305 | 111300 | 3973815000 | 47800 | 47800 | 47850 | 47800 | 180 |
| 503 | 20240305 | 111200 | 3965208450 | 47800 | 47800 | 47800 | 47800 | 12 |
| 504 | 20240305 | 111100 | 3964634850 | 47750 | 47800 | 47800 | 47750 | 12 |
| 505 | 20240305 | 111000 | 3964061300 | 47800 | 47750 | 47900 | 47750 | 130 |
| 506 | 20240305 | 110900 | 3957851750 | 47800 | 47900 | 47900 | 47800 | 299 |
| 507 | 20240305 | 110800 | 3943548850 | 47900 | 47800 | 47900 | 47800 | 159 |
| 508 | 20240305 | 110700 | 3935943750 | 47800 | 47800 | 47800 | 47800 | 101 |
| 509 | 20240305 | 110600 | 3931115950 | 47800 | 47800 | 47800 | 47800 | 129 |
| 510 | 20240305 | 110500 | 3924949750 | 47800 | 47800 | 47800 | 47800 | 915 |
| 511 | 20240305 | 110400 | 3881212750 | 47850 | 47900 | 47900 | 47850 | 506 |
| 512 | 20240305 | 110300 | 3856994250 | 47950 | 48000 | 48000 | 47900 | 840 |
| 513 | 20240305 | 110200 | 3816697350 | 47950 | 48000 | 48000 | 47950 | 140 |
| 514 | 20240305 | 110100 | 3809977550 | 48000 | 48050 | 48050 | 48000 | 79 |
| 515 | 20240305 | 110000 | 3806182950 | 48050 | 48100 | 48100 | 48000 | 164 |
| 516 | 20240305 | 105900 | 3798308750 | 48050 | 48050 | 48050 | 48000 | 38 |
| 517 | 20240305 | 105800 | 3796483350 | 48050 | 48000 | 48050 | 48000 | 8 |
| 518 | 20240305 | 105700 | 3796099300 | 48000 | 47900 | 48000 | 47900 | 166 |
| 519 | 20240305 | 105600 | 3788134800 | 47900 | 47900 | 47900 | 47900 | 9 |
| 520 | 20240305 | 105500 | 3787703700 | 47900 | 47850 | 47900 | 47850 | 97 |
| 521 | 20240305 | 105400 | 3783058200 | 47850 | 47850 | 47900 | 47850 | 111 |
| 522 | 20240305 | 105300 | 3777742100 | 47900 | 47900 | 47900 | 47850 | 280 |
| 523 | 20240305 | 105200 | 3764342600 | 47900 | 47850 | 47900 | 47850 | 66 |
| 524 | 20240305 | 105100 | 3761183400 | 47850 | 47900 | 47950 | 47850 | 327 |
| 525 | 20240305 | 105000 | 3745515250 | 47900 | 47850 | 47950 | 47850 | 62 |
| 526 | 20240305 | 104900 | 3742543000 | 47900 | 47850 | 47900 | 47850 | 35 |
| 527 | 20240305 | 104800 | 3740867750 | 47850 | 47850 | 47850 | 47850 | 8 |
| 528 | 20240305 | 104700 | 3740484950 | 47850 | 47850 | 47950 | 47850 | 139 |
| 529 | 20240305 | 104600 | 3733823900 | 47850 | 47850 | 47850 | 47850 | 73 |
| 530 | 20240305 | 104500 | 3730330850 | 47900 | 47900 | 47950 | 47900 | 142 |
| 531 | 20240305 | 104400 | 3723529000 | 47850 | 47900 | 47900 | 47850 | 43 |
| 532 | 20240305 | 104300 | 3721470400 | 47900 | 47900 | 47900 | 47900 | 193 |
| 533 | 20240305 | 104200 | 3712225700 | 47900 | 47850 | 47900 | 47800 | 85 |
| 534 | 20240305 | 104100 | 3708159000 | 47850 | 47800 | 47850 | 47800 | 12 |
| 535 | 20240305 | 104000 | 3707585300 | 47750 | 47750 | 47750 | 47750 | 0 |
| 536 | 20240305 | 103900 | 3707585300 | 47750 | 47750 | 47750 | 47750 | 11 |
| 537 | 20240305 | 103800 | 3707060050 | 47750 | 47750 | 47750 | 47750 | 46 |
| 538 | 20240305 | 103700 | 3704863550 | 47700 | 47750 | 47750 | 47700 | 701 |
| 539 | 20240305 | 103600 | 3671424700 | 47750 | 47750 | 47800 | 47700 | 286 |
| 540 | 20240305 | 103500 | 3657761950 | 47700 | 47800 | 47800 | 47700 | 999 |
| 541 | 20240305 | 103400 | 3610085450 | 47750 | 47850 | 47850 | 47700 | 1533 |
| 542 | 20240305 | 103300 | 3536849100 | 47800 | 47850 | 47850 | 47800 | 662 |
| 543 | 20240305 | 103200 | 3505204950 | 47700 | 47850 | 47850 | 47700 | 6207 |
| 544 | 20240305 | 103100 | 3208880200 | 47850 | 47850 | 47850 | 47850 | 991 |
| 545 | 20240305 | 103000 | 3161460850 | 47850 | 47950 | 47950 | 47750 | 684 |
| 546 | 20240305 | 102900 | 3128765300 | 47800 | 47900 | 47950 | 47800 | 2044 |
| 547 | 20240305 | 102800 | 3030968150 | 47900 | 47900 | 47950 | 47900 | 121 |
| 548 | 20240305 | 102700 | 3025170450 | 47900 | 48000 | 48000 | 47900 | 607 |
| 549 | 20240305 | 102600 | 2996079350 | 48000 | 48000 | 48000 | 48000 | 52 |
| 550 | 20240305 | 102500 | 2993583350 | 48050 | 48050 | 48050 | 48000 | 733 |
| 551 | 20240305 | 102400 | 2958390700 | 48050 | 48100 | 48100 | 48000 | 315 |
| 552 | 20240305 | 102300 | 2943254200 | 48050 | 47850 | 48100 | 47850 | 380 |
| 553 | 20240305 | 102200 | 2925014950 | 47950 | 47850 | 47950 | 47850 | 611 |
| 554 | 20240305 | 102100 | 2895772800 | 47900 | 47800 | 47950 | 47800 | 690 |
| 555 | 20240305 | 102000 | 2862780200 | 47800 | 47750 | 47800 | 47750 | 2514 |
| 556 | 20240305 | 101900 | 2742736000 | 47800 | 47850 | 47850 | 47800 | 3301 |
| 557 | 20240305 | 101800 | 2584863250 | 47850 | 47950 | 47950 | 47850 | 1650 |
| 558 | 20240305 | 101700 | 2505801400 | 47950 | 48050 | 48050 | 47900 | 2368 |
| 559 | 20240305 | 101600 | 2392252500 | 48000 | 48150 | 48150 | 48000 | 3797 |
| 560 | 20240305 | 101500 | 2209805800 | 48200 | 48250 | 48250 | 48150 | 2678 |
| 561 | 20240305 | 101400 | 2080760650 | 48250 | 48300 | 48300 | 48250 | 55 |
| 562 | 20240305 | 101300 | 2078106850 | 48250 | 48250 | 48300 | 48250 | 658 |
| 563 | 20240305 | 101200 | 2046358300 | 48300 | 48400 | 48400 | 48300 | 360 |
| 564 | 20240305 | 101100 | 2028966200 | 48400 | 48400 | 48400 | 48400 | 17 |
| 565 | 20240305 | 101000 | 2028143400 | 48400 | 48400 | 48400 | 48400 | 504 |
| 566 | 20240305 | 100900 | 2003749800 | 48450 | 48400 | 48450 | 48400 | 66 |
| 567 | 20240305 | 100800 | 2000554600 | 48400 | 48400 | 48400 | 48400 | 1 |
| 568 | 20240305 | 100700 | 2000506200 | 48400 | 48350 | 48400 | 48300 | 157 |
| 569 | 20240305 | 100600 | 1992913600 | 48350 | 48300 | 48350 | 48300 | 234 |
| 570 | 20240305 | 100500 | 1981608850 | 48300 | 48300 | 48300 | 48300 | 126 |
| 571 | 20240305 | 100400 | 1975523050 | 48300 | 48350 | 48350 | 48300 | 108 |
| 572 | 20240305 | 100300 | 1970301400 | 48400 | 48400 | 48400 | 48400 | 48 |
| 573 | 20240305 | 100200 | 1967978200 | 48300 | 48250 | 48300 | 48250 | 70 |
| 574 | 20240305 | 100100 | 1964597550 | 48250 | 48250 | 48300 | 48250 | 20 |
| 575 | 20240305 | 100000 | 1963632500 | 48250 | 48250 | 48300 | 48250 | 173 |
| 576 | 20240305 | 095900 | 1955285050 | 48250 | 48250 | 48250 | 48250 | 188 |
| 577 | 20240305 | 095800 | 1946214050 | 48250 | 48300 | 48300 | 48250 | 331 |
| 578 | 20240305 | 095700 | 1930238350 | 48300 | 48300 | 48300 | 48200 | 1551 |
| 579 | 20240305 | 095600 | 1855365550 | 48300 | 48400 | 48400 | 48300 | 1441 |
| 580 | 20240305 | 095500 | 1785700200 | 48450 | 48400 | 48450 | 48400 | 155 |
| 581 | 20240305 | 095400 | 1778197600 | 48400 | 48400 | 48600 | 48400 | 90 |
| 582 | 20240305 | 095300 | 1773839100 | 48400 | 48500 | 48550 | 48400 | 247 |
| 583 | 20240305 | 095200 | 1761877800 | 48500 | 48400 | 48500 | 48400 | 81 |
| 584 | 20240305 | 095100 | 1757950100 | 48400 | 48500 | 48500 | 48400 | 15 |
| 585 | 20240305 | 095000 | 1757223000 | 48500 | 48350 | 48500 | 48350 | 169 |
| 586 | 20240305 | 094900 | 1749044550 | 48400 | 48350 | 48400 | 48350 | 51 |
| 587 | 20240305 | 094800 | 1746577600 | 48400 | 48350 | 48400 | 48350 | 164 |
| 588 | 20240305 | 094700 | 1738646950 | 48350 | 48350 | 48350 | 48350 | 114 |
| 589 | 20240305 | 094600 | 1733135050 | 48350 | 48450 | 48450 | 48350 | 1063 |
| 590 | 20240305 | 094500 | 1681707250 | 48450 | 48450 | 48450 | 48400 | 129 |
| 591 | 20240305 | 094400 | 1675458700 | 48450 | 48450 | 48550 | 48450 | 66 |
| 592 | 20240305 | 094300 | 1672260800 | 48450 | 48500 | 48500 | 48450 | 773 |
| 593 | 20240305 | 094200 | 1634795400 | 48600 | 48500 | 48600 | 48450 | 610 |
| 594 | 20240305 | 094100 | 1605206400 | 48550 | 48500 | 48600 | 48450 | 350 |
| 595 | 20240305 | 094000 | 1588230000 | 48500 | 48500 | 48500 | 48500 | 27 |
| 596 | 20240305 | 093900 | 1586920500 | 48500 | 48450 | 48550 | 48450 | 132 |
| 597 | 20240305 | 093800 | 1580520650 | 48450 | 48550 | 48550 | 48450 | 489 |
| 598 | 20240305 | 093700 | 1556811250 | 48550 | 48650 | 48650 | 48550 | 554 |
| 599 | 20240305 | 093600 | 1529889350 | 48650 | 48600 | 48650 | 48600 | 430 |
| 600 | 20240305 | 093500 | 1508990850 | 48600 | 48550 | 48600 | 48500 | 487 |
| 601 | 20240305 | 093400 | 1485356450 | 48550 | 48550 | 48600 | 48550 | 263 |
| 602 | 20240305 | 093300 | 1472585400 | 48600 | 48600 | 48600 | 48550 | 323 |
| 603 | 20240305 | 093200 | 1456888000 | 48600 | 48650 | 48650 | 48600 | 56 |
| 604 | 20240305 | 093100 | 1454164550 | 48650 | 48650 | 48700 | 48550 | 518 |
| 605 | 20240305 | 093000 | 1428967100 | 48700 | 48750 | 48750 | 48700 | 281 |
| 606 | 20240305 | 092900 | 1415280750 | 48800 | 48750 | 48800 | 48700 | 359 |
| 607 | 20240305 | 092800 | 1397789800 | 48750 | 48750 | 48750 | 48700 | 159 |
| 608 | 20240305 | 092700 | 1390038800 | 48800 | 48650 | 48850 | 48650 | 537 |
| 609 | 20240305 | 092600 | 1363884500 | 48650 | 48700 | 48700 | 48550 | 38 |
| 610 | 20240305 | 092500 | 1362038150 | 48700 | 48550 | 48700 | 48550 | 195 |
| 611 | 20240305 | 092400 | 1352569550 | 48500 | 48850 | 48850 | 48500 | 470 |
| 612 | 20240305 | 092300 | 1329677200 | 48850 | 48650 | 48850 | 48500 | 758 |
| 613 | 20240305 | 092200 | 1292729000 | 48650 | 48600 | 48650 | 48350 | 568 |
| 614 | 20240305 | 092100 | 1265172000 | 48650 | 48700 | 48700 | 48600 | 271 |
| 615 | 20240305 | 092000 | 1251977700 | 48700 | 48400 | 48700 | 48400 | 494 |
| 616 | 20240305 | 091900 | 1227965600 | 48350 | 48350 | 48500 | 48350 | 304 |
| 617 | 20240305 | 091800 | 1213258700 | 48350 | 48350 | 48400 | 48300 | 153 |
| 618 | 20240305 | 091700 | 1205861500 | 48400 | 48350 | 48400 | 48350 | 450 |
| 619 | 20240305 | 091600 | 1184098950 | 48350 | 48400 | 48500 | 48350 | 199 |
| 620 | 20240305 | 091500 | 1174470000 | 48350 | 48300 | 48350 | 48200 | 672 |
| 621 | 20240305 | 091400 | 1142019150 | 48300 | 48300 | 48300 | 48250 | 334 |
| 622 | 20240305 | 091300 | 1125897100 | 48300 | 48300 | 48350 | 48250 | 401 |
| 623 | 20240305 | 091200 | 1106531550 | 48300 | 48350 | 48350 | 48300 | 626 |
| 624 | 20240305 | 091100 | 1076287150 | 48350 | 48500 | 48550 | 48300 | 2231 |
| 625 | 20240305 | 091000 | 968330800 | 48500 | 48600 | 48600 | 48500 | 426 |
| 626 | 20240305 | 090900 | 947656350 | 48500 | 48450 | 48500 | 48450 | 383 |
| 627 | 20240305 | 090800 | 929099950 | 48450 | 48650 | 48700 | 48400 | 1869 |
| 628 | 20240305 | 090700 | 838418650 | 48700 | 48900 | 48900 | 48700 | 575 |
| 629 | 20240305 | 090600 | 810383600 | 48900 | 48750 | 48900 | 48550 | 1223 |
| 630 | 20240305 | 090500 | 750875900 | 48750 | 48700 | 48750 | 48700 | 719 |
| 631 | 20240305 | 090400 | 715827650 | 48750 | 48750 | 48750 | 48700 | 961 |
| 632 | 20240305 | 090300 | 668994450 | 48700 | 49000 | 49000 | 48700 | 1345 |
| 633 | 20240305 | 090200 | 603393050 | 49000 | 49450 | 49450 | 48950 | 3863 |
| 634 | 20240305 | 090100 | 413289150 | 49450 | 48950 | 49450 | 48950 | 5664 |
| 635 | 20240305 | 090000 | 135126100 | 48950 | 49050 | 49100 | 48950 | 2756 |