34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 193000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 2941 |
| 3 | 20240308 | 192900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240308 | 192800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240308 | 192700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240308 | 192600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240308 | 192500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240308 | 192400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240308 | 192300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240308 | 192200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240308 | 192100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240308 | 192000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240308 | 191900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240308 | 191800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240308 | 191700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240308 | 191600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240308 | 191500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240308 | 191400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240308 | 191300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240308 | 191200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240308 | 191100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240308 | 191000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240308 | 190900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240308 | 190800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240308 | 190700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240308 | 190600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240308 | 190500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240308 | 190400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240308 | 190300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240308 | 190200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240308 | 190100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240308 | 190000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 2941 |
| 33 | 20240308 | 185900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240308 | 185800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240308 | 185700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240308 | 185600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240308 | 185500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240308 | 185400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240308 | 185300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240308 | 185200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240308 | 185100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240308 | 185000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240308 | 184900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240308 | 184800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240308 | 184700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240308 | 184600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240308 | 184500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240308 | 184400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240308 | 184300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240308 | 184200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240308 | 184100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240308 | 184000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240308 | 183900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240308 | 183800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240308 | 183700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240308 | 183600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240308 | 183500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240308 | 183400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240308 | 183300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240308 | 183200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240308 | 183100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240308 | 183000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 2941 |
| 63 | 20240308 | 182900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240308 | 182800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240308 | 182700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240308 | 182600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240308 | 182500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240308 | 182400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240308 | 182300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240308 | 182200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240308 | 182100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240308 | 182000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240308 | 181900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240308 | 181800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240308 | 181700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240308 | 181600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240308 | 181500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240308 | 181400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240308 | 181300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240308 | 181200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240308 | 181100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240308 | 181000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240308 | 180900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240308 | 180800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240308 | 180700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240308 | 180600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240308 | 180500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240308 | 180400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240308 | 180300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240308 | 180200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240308 | 180100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240308 | 180000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 2941 |
| 93 | 20240308 | 175900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240308 | 175800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240308 | 175700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240308 | 175600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240308 | 175500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240308 | 175400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240308 | 175300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240308 | 175200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240308 | 175100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240308 | 175000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240308 | 174900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240308 | 174800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240308 | 174700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240308 | 174600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240308 | 174500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240308 | 174400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240308 | 174300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240308 | 174200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240308 | 174100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240308 | 174000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240308 | 173900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240308 | 173800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240308 | 173700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240308 | 173600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240308 | 173500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240308 | 173400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240308 | 173300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240308 | 173200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240308 | 173100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240308 | 173000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 2941 |
| 123 | 20240308 | 172900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240308 | 172800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240308 | 172700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240308 | 172600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240308 | 172500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240308 | 172400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240308 | 172300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240308 | 172200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240308 | 172100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240308 | 172000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240308 | 171900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240308 | 171800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240308 | 171700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240308 | 171600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240308 | 171500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240308 | 171400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240308 | 171300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240308 | 171200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240308 | 171100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240308 | 171000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240308 | 170900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240308 | 170800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240308 | 170700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240308 | 170600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240308 | 170500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240308 | 170400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240308 | 170300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240308 | 170200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240308 | 170100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240308 | 170000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 2941 |
| 153 | 20240308 | 165900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240308 | 165800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240308 | 165700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240308 | 165600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240308 | 165500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240308 | 165400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240308 | 165300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240308 | 165200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240308 | 165100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240308 | 165000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240308 | 164900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240308 | 164800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240308 | 164700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240308 | 164600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240308 | 164500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240308 | 164400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240308 | 164300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240308 | 164200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240308 | 164100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240308 | 164000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240308 | 163900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240308 | 163800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240308 | 163700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240308 | 163600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240308 | 163500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240308 | 163400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240308 | 163300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240308 | 163200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240308 | 163100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240308 | 163000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 2941 |
| 183 | 20240308 | 162900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240308 | 162800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240308 | 162700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240308 | 162600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240308 | 162500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240308 | 162400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240308 | 162300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240308 | 162200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240308 | 162100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240308 | 162000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240308 | 161900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240308 | 161800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240308 | 161700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240308 | 161600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240308 | 161500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240308 | 161400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240308 | 161300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240308 | 161200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240308 | 161100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240308 | 161000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240308 | 160900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240308 | 160800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240308 | 160700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240308 | 160600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240308 | 160500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240308 | 160400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240308 | 160300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240308 | 160200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240308 | 160100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240308 | 160000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 2941 |
| 213 | 20240308 | 155900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240308 | 155800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240308 | 155700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240308 | 155600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20240308 | 155500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240308 | 155400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240308 | 155300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240308 | 155200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240308 | 155100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240308 | 155000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240308 | 154900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240308 | 154800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240308 | 154700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20240308 | 154600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20240308 | 154500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20240308 | 154400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20240308 | 154300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20240308 | 154200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20240308 | 154100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20240308 | 154000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20240308 | 153900 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20240308 | 153800 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20240308 | 153700 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20240308 | 153600 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20240308 | 153500 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20240308 | 153400 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20240308 | 153300 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20240308 | 153200 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20240308 | 153100 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20240308 | 153000 | 6222433300 | 37000 | 37000 | 37000 | 37000 | 5882 |
| 243 | 20240308 | 152900 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 244 | 20240308 | 152800 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 245 | 20240308 | 152700 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 246 | 20240308 | 152600 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 247 | 20240308 | 152500 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 248 | 20240308 | 152400 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 249 | 20240308 | 152300 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 250 | 20240308 | 152200 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 251 | 20240308 | 152100 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 252 | 20240308 | 152000 | 6113616300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 253 | 20240308 | 151900 | 6113616300 | 36900 | 36950 | 36950 | 36900 | 136 |
| 254 | 20240308 | 151800 | 6108596100 | 36950 | 36900 | 36950 | 36900 | 110 |
| 255 | 20240308 | 151700 | 6104532650 | 36950 | 36900 | 36950 | 36900 | 244 |
| 256 | 20240308 | 151600 | 6095527650 | 36900 | 36950 | 37000 | 36900 | 302 |
| 257 | 20240308 | 151500 | 6084369900 | 36950 | 36950 | 37000 | 36900 | 160 |
| 258 | 20240308 | 151400 | 6078457700 | 36950 | 36950 | 37000 | 36900 | 231 |
| 259 | 20240308 | 151300 | 6069918100 | 36950 | 36950 | 36950 | 36900 | 363 |
| 260 | 20240308 | 151200 | 6056513250 | 36950 | 37000 | 37000 | 36900 | 1104 |
| 261 | 20240308 | 151100 | 6015723300 | 36950 | 36950 | 37000 | 36950 | 306 |
| 262 | 20240308 | 151000 | 6004407950 | 37000 | 36950 | 37000 | 36950 | 196 |
| 263 | 20240308 | 150900 | 5997156350 | 37000 | 36950 | 37000 | 36950 | 520 |
| 264 | 20240308 | 150800 | 5977930500 | 37000 | 36900 | 37000 | 36900 | 375 |
| 265 | 20240308 | 150700 | 5964065900 | 36950 | 37000 | 37000 | 36950 | 391 |
| 266 | 20240308 | 150600 | 5949609700 | 36950 | 36950 | 37000 | 36900 | 210 |
| 267 | 20240308 | 150500 | 5941853250 | 36950 | 36900 | 37000 | 36900 | 233 |
| 268 | 20240308 | 150400 | 5933243750 | 36900 | 36950 | 37000 | 36900 | 406 |
| 269 | 20240308 | 150300 | 5918240350 | 36950 | 36900 | 37000 | 36900 | 292 |
| 270 | 20240308 | 150200 | 5907444850 | 36950 | 37000 | 37000 | 36900 | 242 |
| 271 | 20240308 | 150100 | 5898498900 | 36950 | 36950 | 37050 | 36950 | 263 |
| 272 | 20240308 | 150000 | 5888776150 | 37000 | 37000 | 37050 | 36950 | 268 |
| 273 | 20240308 | 145900 | 5878860050 | 37000 | 37000 | 37000 | 36950 | 204 |
| 274 | 20240308 | 145800 | 5871315600 | 37000 | 37050 | 37050 | 36950 | 414 |
| 275 | 20240308 | 145700 | 5855999250 | 37000 | 36950 | 37050 | 36950 | 286 |
| 276 | 20240308 | 145600 | 5845420750 | 36950 | 36950 | 37000 | 36900 | 188 |
| 277 | 20240308 | 145500 | 5838476600 | 36950 | 36950 | 37000 | 36900 | 279 |
| 278 | 20240308 | 145400 | 5828157200 | 37000 | 36900 | 37000 | 36900 | 1117 |
| 279 | 20240308 | 145300 | 5786883550 | 36950 | 36900 | 36950 | 36900 | 321 |
| 280 | 20240308 | 145200 | 5775025300 | 36900 | 36950 | 36950 | 36900 | 474 |
| 281 | 20240308 | 145100 | 5757523200 | 36900 | 36900 | 36950 | 36900 | 213 |
| 282 | 20240308 | 145000 | 5749656200 | 36900 | 36950 | 36950 | 36900 | 327 |
| 283 | 20240308 | 144900 | 5737582400 | 36950 | 36900 | 36950 | 36900 | 386 |
| 284 | 20240308 | 144800 | 5723330550 | 36950 | 36900 | 36950 | 36850 | 587 |
| 285 | 20240308 | 144700 | 5701664600 | 36900 | 36850 | 36900 | 36800 | 453 |
| 286 | 20240308 | 144600 | 5684968000 | 36900 | 36900 | 36900 | 36800 | 196 |
| 287 | 20240308 | 144500 | 5677738250 | 36900 | 36900 | 36900 | 36850 | 632 |
| 288 | 20240308 | 144400 | 5654421150 | 36900 | 36850 | 36950 | 36850 | 288 |
| 289 | 20240308 | 144300 | 5643791500 | 36900 | 36950 | 36950 | 36850 | 371 |
| 290 | 20240308 | 144200 | 5630093700 | 36900 | 36900 | 36950 | 36850 | 301 |
| 291 | 20240308 | 144100 | 5618982350 | 36900 | 36900 | 36950 | 36900 | 375 |
| 292 | 20240308 | 144000 | 5605137100 | 36900 | 36800 | 36950 | 36800 | 166 |
| 293 | 20240308 | 143900 | 5599008800 | 36850 | 36900 | 36950 | 36850 | 391 |
| 294 | 20240308 | 143800 | 5584589100 | 36900 | 36900 | 36950 | 36850 | 239 |
| 295 | 20240308 | 143700 | 5575767400 | 36900 | 36900 | 36950 | 36900 | 260 |
| 296 | 20240308 | 143600 | 5566167550 | 36850 | 36900 | 36900 | 36850 | 215 |
| 297 | 20240308 | 143500 | 5558236900 | 36900 | 36950 | 36950 | 36850 | 285 |
| 298 | 20240308 | 143400 | 5547721300 | 36900 | 36900 | 36950 | 36800 | 232 |
| 299 | 20240308 | 143300 | 5539171350 | 36850 | 36800 | 36900 | 36800 | 507 |
| 300 | 20240308 | 143200 | 5520482200 | 36800 | 36800 | 36850 | 36750 | 372 |
| 301 | 20240308 | 143100 | 5506791400 | 36850 | 36750 | 36850 | 36750 | 156 |
| 302 | 20240308 | 143000 | 5501043500 | 36750 | 36850 | 36850 | 36750 | 294 |
| 303 | 20240308 | 142900 | 5490221050 | 36850 | 36750 | 36850 | 36750 | 222 |
| 304 | 20240308 | 142800 | 5482053650 | 36800 | 36750 | 36850 | 36750 | 220 |
| 305 | 20240308 | 142700 | 5473964050 | 36700 | 36800 | 36800 | 36700 | 280 |
| 306 | 20240308 | 142600 | 5463679050 | 36800 | 36800 | 36850 | 36800 | 126 |
| 307 | 20240308 | 142500 | 5459039950 | 36750 | 36700 | 36850 | 36700 | 180 |
| 308 | 20240308 | 142400 | 5452429150 | 36750 | 36750 | 36750 | 36700 | 229 |
| 309 | 20240308 | 142300 | 5444017850 | 36850 | 36800 | 36850 | 36750 | 338 |
| 310 | 20240308 | 142200 | 5431591750 | 36800 | 36800 | 36850 | 36750 | 191 |
| 311 | 20240308 | 142100 | 5424562900 | 36800 | 36800 | 36850 | 36750 | 393 |
| 312 | 20240308 | 142000 | 5410101700 | 36800 | 36750 | 36850 | 36700 | 227 |
| 313 | 20240308 | 141900 | 5401758950 | 36750 | 36750 | 36850 | 36750 | 185 |
| 314 | 20240308 | 141800 | 5394953350 | 36850 | 36750 | 36850 | 36750 | 144 |
| 315 | 20240308 | 141700 | 5389652900 | 36750 | 36800 | 36800 | 36750 | 307 |
| 316 | 20240308 | 141600 | 5378367100 | 36800 | 36750 | 36850 | 36700 | 170 |
| 317 | 20240308 | 141500 | 5372115650 | 36750 | 36700 | 36800 | 36700 | 154 |
| 318 | 20240308 | 141400 | 5366457800 | 36800 | 36850 | 36850 | 36700 | 220 |
| 319 | 20240308 | 141300 | 5358369950 | 36850 | 36750 | 36850 | 36700 | 216 |
| 320 | 20240308 | 141200 | 5350427100 | 36750 | 36700 | 36750 | 36700 | 212 |
| 321 | 20240308 | 141100 | 5342645100 | 36750 | 36700 | 36800 | 36700 | 152 |
| 322 | 20240308 | 141000 | 5337056900 | 36650 | 36750 | 36750 | 36650 | 262 |
| 323 | 20240308 | 140900 | 5327440100 | 36700 | 36750 | 36800 | 36650 | 257 |
| 324 | 20240308 | 140800 | 5317999150 | 36750 | 36750 | 36750 | 36700 | 191 |
| 325 | 20240308 | 140700 | 5310984900 | 36750 | 36800 | 36800 | 36750 | 176 |
| 326 | 20240308 | 140600 | 5304515150 | 36800 | 36750 | 36800 | 36700 | 329 |
| 327 | 20240308 | 140500 | 5292429650 | 36750 | 36750 | 36800 | 36750 | 154 |
| 328 | 20240308 | 140400 | 5286768850 | 36750 | 36750 | 36800 | 36750 | 144 |
| 329 | 20240308 | 140300 | 5281472350 | 36800 | 36750 | 36800 | 36750 | 324 |
| 330 | 20240308 | 140200 | 5269563600 | 36750 | 36800 | 36800 | 36750 | 303 |
| 331 | 20240308 | 140100 | 5258424950 | 36800 | 36700 | 36850 | 36700 | 308 |
| 332 | 20240308 | 140000 | 5247100600 | 36700 | 36700 | 36750 | 36600 | 306 |
| 333 | 20240308 | 135900 | 5235874750 | 36750 | 36700 | 36750 | 36600 | 182 |
| 334 | 20240308 | 135800 | 5229195650 | 36650 | 36650 | 36700 | 36650 | 1208 |
| 335 | 20240308 | 135700 | 5184919850 | 36650 | 36750 | 36750 | 36650 | 317 |
| 336 | 20240308 | 135600 | 5173286400 | 36750 | 36700 | 36750 | 36700 | 85 |
| 337 | 20240308 | 135500 | 5170166850 | 36700 | 36650 | 36700 | 36600 | 267 |
| 338 | 20240308 | 135400 | 5160376550 | 36650 | 36700 | 36700 | 36650 | 242 |
| 339 | 20240308 | 135300 | 5151500150 | 36700 | 36650 | 36700 | 36650 | 238 |
| 340 | 20240308 | 135200 | 5142776450 | 36700 | 36650 | 36700 | 36650 | 272 |
| 341 | 20240308 | 135100 | 5132800950 | 36700 | 36700 | 36700 | 36650 | 299 |
| 342 | 20240308 | 135000 | 5121838400 | 36650 | 36650 | 36700 | 36650 | 954 |
| 343 | 20240308 | 134900 | 5086872500 | 36650 | 36700 | 36700 | 36650 | 377 |
| 344 | 20240308 | 134800 | 5073045300 | 36700 | 36700 | 36700 | 36650 | 1209 |
| 345 | 20240308 | 134700 | 5028733550 | 36650 | 36700 | 36750 | 36650 | 274 |
| 346 | 20240308 | 134600 | 5018682800 | 36750 | 36750 | 36750 | 36700 | 674 |
| 347 | 20240308 | 134500 | 4993943600 | 36750 | 36800 | 36800 | 36700 | 628 |
| 348 | 20240308 | 134400 | 4970891850 | 36750 | 36850 | 36850 | 36750 | 233 |
| 349 | 20240308 | 134300 | 4962324650 | 36750 | 36800 | 36800 | 36750 | 207 |
| 350 | 20240308 | 134200 | 4954715550 | 36800 | 36750 | 36800 | 36750 | 235 |
| 351 | 20240308 | 134100 | 4946074350 | 36800 | 36750 | 36800 | 36750 | 64 |
| 352 | 20240308 | 134000 | 4943719300 | 36750 | 36750 | 36850 | 36750 | 349 |
| 353 | 20240308 | 133900 | 4930888850 | 36850 | 36750 | 36850 | 36750 | 40 |
| 354 | 20240308 | 133800 | 4929415950 | 36750 | 36800 | 36800 | 36700 | 212 |
| 355 | 20240308 | 133700 | 4921627100 | 36750 | 36750 | 36750 | 36700 | 330 |
| 356 | 20240308 | 133600 | 4909514200 | 36750 | 36750 | 36800 | 36700 | 87 |
| 357 | 20240308 | 133500 | 4906315700 | 36750 | 36700 | 36750 | 36700 | 267 |
| 358 | 20240308 | 133400 | 4896513450 | 36700 | 36700 | 36800 | 36700 | 301 |
| 359 | 20240308 | 133300 | 4885462200 | 36750 | 36800 | 36800 | 36700 | 150 |
| 360 | 20240308 | 133200 | 4879951950 | 36800 | 36750 | 36850 | 36750 | 240 |
| 361 | 20240308 | 133100 | 4871126000 | 36800 | 36800 | 36800 | 36750 | 155 |
| 362 | 20240308 | 133000 | 4865425100 | 36750 | 36700 | 36800 | 36700 | 211 |
| 363 | 20240308 | 132900 | 4857676800 | 36700 | 36700 | 36750 | 36700 | 196 |
| 364 | 20240308 | 132800 | 4850480200 | 36750 | 36700 | 36750 | 36700 | 131 |
| 365 | 20240308 | 132700 | 4845669400 | 36750 | 36700 | 36800 | 36700 | 205 |
| 366 | 20240308 | 132600 | 4838137150 | 36700 | 36700 | 36750 | 36700 | 206 |
| 367 | 20240308 | 132500 | 4830569550 | 36700 | 36750 | 36750 | 36700 | 220 |
| 368 | 20240308 | 132400 | 4822491200 | 36750 | 36750 | 36750 | 36700 | 241 |
| 369 | 20240308 | 132300 | 4813642950 | 36700 | 36750 | 36800 | 36700 | 206 |
| 370 | 20240308 | 132200 | 4806076250 | 36750 | 36750 | 36750 | 36700 | 170 |
| 371 | 20240308 | 132100 | 4799831300 | 36800 | 36750 | 36850 | 36750 | 206 |
| 372 | 20240308 | 132000 | 4792259350 | 36750 | 36750 | 36800 | 36700 | 228 |
| 373 | 20240308 | 131900 | 4783882200 | 36750 | 36700 | 36800 | 36700 | 71 |
| 374 | 20240308 | 131800 | 4781272500 | 36750 | 36750 | 36750 | 36700 | 162 |
| 375 | 20240308 | 131700 | 4775324100 | 36750 | 36750 | 36750 | 36700 | 170 |
| 376 | 20240308 | 131600 | 4769080500 | 36700 | 36700 | 36850 | 36700 | 180 |
| 377 | 20240308 | 131500 | 4762468700 | 36850 | 36700 | 36850 | 36700 | 307 |
| 378 | 20240308 | 131400 | 4751197600 | 36700 | 36650 | 36750 | 36650 | 214 |
| 379 | 20240308 | 131300 | 4743348750 | 36700 | 36750 | 36750 | 36650 | 199 |
| 380 | 20240308 | 131200 | 4736048750 | 36750 | 36750 | 36800 | 36750 | 66 |
| 381 | 20240308 | 131100 | 4733621900 | 36700 | 36750 | 36750 | 36650 | 137 |
| 382 | 20240308 | 131000 | 4728590650 | 36750 | 36750 | 36800 | 36700 | 200 |
| 383 | 20240308 | 130900 | 4721247250 | 36700 | 36750 | 36750 | 36700 | 194 |
| 384 | 20240308 | 130800 | 4714124550 | 36700 | 36750 | 36750 | 36700 | 212 |
| 385 | 20240308 | 130700 | 4706340800 | 36750 | 36700 | 36750 | 36700 | 152 |
| 386 | 20240308 | 130600 | 4700760150 | 36700 | 36700 | 36750 | 36700 | 297 |
| 387 | 20240308 | 130500 | 4689856300 | 36750 | 36800 | 36800 | 36700 | 129 |
| 388 | 20240308 | 130400 | 4685117050 | 36800 | 36700 | 36800 | 36700 | 155 |
| 389 | 20240308 | 130300 | 4679423700 | 36750 | 36750 | 36750 | 36700 | 250 |
| 390 | 20240308 | 130200 | 4670242900 | 36750 | 36700 | 36800 | 36700 | 212 |
| 391 | 20240308 | 130100 | 4662444500 | 36700 | 36700 | 36800 | 36700 | 274 |
| 392 | 20240308 | 130000 | 4652382750 | 36700 | 36750 | 36750 | 36650 | 173 |
| 393 | 20240308 | 125900 | 4646032750 | 36700 | 36650 | 36800 | 36650 | 663 |
| 394 | 20240308 | 125800 | 4621707950 | 36700 | 36700 | 36700 | 36650 | 289 |
| 395 | 20240308 | 125700 | 4611108450 | 36750 | 36750 | 36750 | 36750 | 65 |
| 396 | 20240308 | 125600 | 4608719700 | 36750 | 36750 | 36750 | 36650 | 225 |
| 397 | 20240308 | 125500 | 4600464650 | 36750 | 36650 | 36750 | 36650 | 237 |
| 398 | 20240308 | 125400 | 4591772800 | 36700 | 36700 | 36750 | 36650 | 154 |
| 399 | 20240308 | 125300 | 4586121950 | 36650 | 36650 | 36700 | 36650 | 171 |
| 400 | 20240308 | 125200 | 4579853450 | 36700 | 36750 | 36750 | 36700 | 81 |
| 401 | 20240308 | 125100 | 4576877050 | 36700 | 36750 | 36750 | 36650 | 283 |
| 402 | 20240308 | 125000 | 4566490750 | 36750 | 36700 | 36750 | 36700 | 168 |
| 403 | 20240308 | 124900 | 4560321850 | 36800 | 36700 | 36800 | 36700 | 123 |
| 404 | 20240308 | 124800 | 4555802150 | 36650 | 36650 | 36700 | 36650 | 451 |
| 405 | 20240308 | 124700 | 4539271250 | 36650 | 36700 | 36700 | 36650 | 257 |
| 406 | 20240308 | 124600 | 4529848950 | 36700 | 36650 | 36700 | 36650 | 141 |
| 407 | 20240308 | 124500 | 4524678350 | 36700 | 36700 | 36750 | 36650 | 1614 |
| 408 | 20240308 | 124400 | 4465515850 | 36700 | 36750 | 36750 | 36700 | 106 |
| 409 | 20240308 | 124300 | 4461621200 | 36700 | 36700 | 36750 | 36700 | 235 |
| 410 | 20240308 | 124200 | 4452995250 | 36750 | 36700 | 36750 | 36700 | 94 |
| 411 | 20240308 | 124100 | 4449542650 | 36700 | 36700 | 36700 | 36650 | 231 |
| 412 | 20240308 | 124000 | 4441073650 | 36700 | 36650 | 36700 | 36650 | 127 |
| 413 | 20240308 | 123900 | 4436412850 | 36650 | 36650 | 36750 | 36650 | 188 |
| 414 | 20240308 | 123800 | 4429515150 | 36700 | 36650 | 36750 | 36650 | 140 |
| 415 | 20240308 | 123700 | 4424379150 | 36650 | 36700 | 36700 | 36650 | 158 |
| 416 | 20240308 | 123600 | 4418584050 | 36700 | 36700 | 36750 | 36700 | 296 |
| 417 | 20240308 | 123500 | 4407718950 | 36750 | 36800 | 36800 | 36700 | 125 |
| 418 | 20240308 | 123400 | 4403125850 | 36750 | 36700 | 36750 | 36700 | 305 |
| 419 | 20240308 | 123300 | 4391925400 | 36750 | 36750 | 36750 | 36700 | 149 |
| 420 | 20240308 | 123200 | 4386453750 | 36750 | 36650 | 36750 | 36650 | 94 |
| 421 | 20240308 | 123100 | 4383003600 | 36700 | 36700 | 36700 | 36700 | 127 |
| 422 | 20240308 | 123000 | 4378342700 | 36750 | 36800 | 36800 | 36700 | 190 |
| 423 | 20240308 | 122900 | 4371365750 | 36800 | 36700 | 36800 | 36650 | 352 |
| 424 | 20240308 | 122800 | 4358443550 | 36750 | 36750 | 36750 | 36700 | 186 |
| 425 | 20240308 | 122700 | 4351613550 | 36650 | 36750 | 36750 | 36650 | 257 |
| 426 | 20240308 | 122600 | 4342185700 | 36700 | 36750 | 36750 | 36700 | 222 |
| 427 | 20240308 | 122500 | 4334036350 | 36750 | 36750 | 36800 | 36700 | 86 |
| 428 | 20240308 | 122400 | 4330875700 | 36750 | 36750 | 36750 | 36700 | 266 |
| 429 | 20240308 | 122300 | 4321108950 | 36850 | 36750 | 36850 | 36700 | 198 |
| 430 | 20240308 | 122200 | 4313834350 | 36800 | 36700 | 36800 | 36700 | 286 |
| 431 | 20240308 | 122100 | 4303330600 | 36750 | 36750 | 36750 | 36700 | 233 |
| 432 | 20240308 | 122000 | 4294776900 | 36750 | 36750 | 36750 | 36700 | 435 |
| 433 | 20240308 | 121900 | 4278807800 | 36700 | 36800 | 36800 | 36700 | 236 |
| 434 | 20240308 | 121800 | 4270138750 | 36800 | 36800 | 36800 | 36750 | 143 |
| 435 | 20240308 | 121700 | 4264881700 | 36800 | 36750 | 36800 | 36700 | 191 |
| 436 | 20240308 | 121600 | 4257867350 | 36700 | 36750 | 36750 | 36700 | 110 |
| 437 | 20240308 | 121500 | 4253829100 | 36750 | 36700 | 36800 | 36700 | 181 |
| 438 | 20240308 | 121400 | 4247181750 | 36700 | 36750 | 36750 | 36650 | 290 |
| 439 | 20240308 | 121300 | 4236541400 | 36750 | 36700 | 36850 | 36650 | 303 |
| 440 | 20240308 | 121200 | 4225427500 | 36800 | 36750 | 36800 | 36700 | 143 |
| 441 | 20240308 | 121100 | 4220173250 | 36700 | 36750 | 36750 | 36700 | 261 |
| 442 | 20240308 | 121000 | 4210592400 | 36700 | 36700 | 36750 | 36700 | 236 |
| 443 | 20240308 | 120900 | 4201926150 | 36700 | 36700 | 36750 | 36700 | 334 |
| 444 | 20240308 | 120800 | 4189665750 | 36700 | 36750 | 36750 | 36700 | 472 |
| 445 | 20240308 | 120700 | 4172341800 | 36750 | 36700 | 36750 | 36700 | 224 |
| 446 | 20240308 | 120600 | 4164115850 | 36750 | 36750 | 36750 | 36700 | 244 |
| 447 | 20240308 | 120500 | 4155157250 | 36700 | 36750 | 36800 | 36700 | 102 |
| 448 | 20240308 | 120400 | 4151408700 | 36750 | 36700 | 36800 | 36700 | 556 |
| 449 | 20240308 | 120300 | 4131000450 | 36750 | 36750 | 36750 | 36700 | 261 |
| 450 | 20240308 | 120200 | 4121417100 | 36700 | 36700 | 36750 | 36700 | 207 |
| 451 | 20240308 | 120100 | 4113816450 | 36700 | 36750 | 36750 | 36700 | 127 |
| 452 | 20240308 | 120000 | 4109153150 | 36750 | 36700 | 36800 | 36700 | 175 |
| 453 | 20240308 | 115900 | 4102723200 | 36750 | 36750 | 36750 | 36700 | 290 |
| 454 | 20240308 | 115800 | 4092076950 | 36800 | 36800 | 36800 | 36700 | 347 |
| 455 | 20240308 | 115700 | 4079336300 | 36700 | 36850 | 36850 | 36700 | 488 |
| 456 | 20240308 | 115600 | 4061419850 | 36750 | 36750 | 36850 | 36750 | 566 |
| 457 | 20240308 | 115500 | 4040606100 | 36800 | 36750 | 36800 | 36750 | 311 |
| 458 | 20240308 | 115400 | 4029170750 | 36750 | 36750 | 36800 | 36750 | 105 |
| 459 | 20240308 | 115300 | 4025310450 | 36800 | 36750 | 36800 | 36750 | 217 |
| 460 | 20240308 | 115200 | 4017329800 | 36800 | 36750 | 36850 | 36700 | 202 |
| 461 | 20240308 | 115100 | 4009904800 | 36750 | 36800 | 36800 | 36750 | 236 |
| 462 | 20240308 | 115000 | 4001226150 | 36750 | 36800 | 36800 | 36750 | 103 |
| 463 | 20240308 | 114900 | 3997437850 | 36800 | 36750 | 36850 | 36750 | 1161 |
| 464 | 20240308 | 114800 | 3954718800 | 36800 | 36800 | 36800 | 36750 | 238 |
| 465 | 20240308 | 114700 | 3945967600 | 36750 | 36750 | 36800 | 36750 | 264 |
| 466 | 20240308 | 114600 | 3936262450 | 36800 | 36750 | 36800 | 36750 | 312 |
| 467 | 20240308 | 114500 | 3924791950 | 36800 | 36750 | 36800 | 36750 | 85 |
| 468 | 20240308 | 114400 | 3921665150 | 36750 | 36800 | 36800 | 36750 | 281 |
| 469 | 20240308 | 114300 | 3911335700 | 36850 | 36850 | 36850 | 36750 | 73 |
| 470 | 20240308 | 114200 | 3908646200 | 36800 | 36800 | 36800 | 36700 | 257 |
| 471 | 20240308 | 114100 | 3899205950 | 36800 | 36700 | 36800 | 36700 | 241 |
| 472 | 20240308 | 114000 | 3890352650 | 36750 | 36800 | 36800 | 36700 | 88 |
| 473 | 20240308 | 113900 | 3887118900 | 36800 | 36800 | 36800 | 36750 | 144 |
| 474 | 20240308 | 113800 | 3881824000 | 36800 | 36750 | 36800 | 36750 | 294 |
| 475 | 20240308 | 113700 | 3871016350 | 36700 | 36750 | 36750 | 36700 | 312 |
| 476 | 20240308 | 113600 | 3859561500 | 36750 | 36850 | 36850 | 36700 | 134 |
| 477 | 20240308 | 113500 | 3854633100 | 36850 | 36700 | 36850 | 36700 | 142 |
| 478 | 20240308 | 113400 | 3849415900 | 36700 | 36750 | 36750 | 36700 | 206 |
| 479 | 20240308 | 113300 | 3841852200 | 36700 | 36700 | 36750 | 36700 | 306 |
| 480 | 20240308 | 113200 | 3830617550 | 36750 | 36700 | 36750 | 36700 | 165 |
| 481 | 20240308 | 113100 | 3824557450 | 36750 | 36750 | 36800 | 36700 | 121 |
| 482 | 20240308 | 113000 | 3820107950 | 36750 | 36750 | 36850 | 36750 | 383 |
| 483 | 20240308 | 112900 | 3806028650 | 36800 | 36900 | 36900 | 36750 | 210 |
| 484 | 20240308 | 112800 | 3798303850 | 36850 | 36800 | 36850 | 36800 | 49 |
| 485 | 20240308 | 112700 | 3796498800 | 36800 | 36850 | 36900 | 36750 | 259 |
| 486 | 20240308 | 112600 | 3786971000 | 36850 | 36800 | 36850 | 36750 | 153 |
| 487 | 20240308 | 112500 | 3781340250 | 36800 | 36750 | 36850 | 36750 | 159 |
| 488 | 20240308 | 112400 | 3775491800 | 36800 | 36850 | 36850 | 36750 | 179 |
| 489 | 20240308 | 112300 | 3768909250 | 36800 | 36900 | 36900 | 36800 | 145 |
| 490 | 20240308 | 112200 | 3763569300 | 36850 | 36800 | 36850 | 36800 | 333 |
| 491 | 20240308 | 112100 | 3751311750 | 36850 | 36800 | 36850 | 36800 | 94 |
| 492 | 20240308 | 112000 | 3747849200 | 36850 | 36800 | 36850 | 36800 | 207 |
| 493 | 20240308 | 111900 | 3740226000 | 36800 | 36850 | 36850 | 36800 | 183 |
| 494 | 20240308 | 111800 | 3733488650 | 36850 | 36850 | 36900 | 36800 | 279 |
| 495 | 20240308 | 111700 | 3723212700 | 36800 | 36800 | 36800 | 36750 | 371 |
| 496 | 20240308 | 111600 | 3709568250 | 36800 | 36750 | 36800 | 36750 | 348 |
| 497 | 20240308 | 111500 | 3696773000 | 36750 | 36750 | 36800 | 36750 | 279 |
| 498 | 20240308 | 111400 | 3686514450 | 36800 | 36800 | 36800 | 36750 | 415 |
| 499 | 20240308 | 111300 | 3671250600 | 36800 | 36800 | 36850 | 36750 | 940 |
| 500 | 20240308 | 111200 | 3636659500 | 36850 | 36900 | 36900 | 36800 | 166 |
| 501 | 20240308 | 111100 | 3630544150 | 36900 | 36850 | 36950 | 36850 | 327 |
| 502 | 20240308 | 111000 | 3618486350 | 36900 | 36800 | 36900 | 36800 | 977 |
| 503 | 20240308 | 110900 | 3582481600 | 36850 | 36800 | 36850 | 36800 | 255 |
| 504 | 20240308 | 110800 | 3573092800 | 36850 | 36900 | 36950 | 36850 | 667 |
| 505 | 20240308 | 110700 | 3548483250 | 36900 | 36850 | 36900 | 36850 | 357 |
| 506 | 20240308 | 110600 | 3535324550 | 36900 | 36900 | 36900 | 36900 | 63 |
| 507 | 20240308 | 110500 | 3532999850 | 36900 | 36900 | 36900 | 36850 | 323 |
| 508 | 20240308 | 110400 | 3521092350 | 36850 | 36850 | 36900 | 36850 | 198 |
| 509 | 20240308 | 110300 | 3513791050 | 36900 | 36850 | 36900 | 36850 | 198 |
| 510 | 20240308 | 110200 | 3506490750 | 36900 | 36900 | 36950 | 36900 | 186 |
| 511 | 20240308 | 110100 | 3499624250 | 36850 | 36900 | 36950 | 36850 | 208 |
| 512 | 20240308 | 110000 | 3491948750 | 36900 | 36850 | 36900 | 36850 | 337 |
| 513 | 20240308 | 105900 | 3479524300 | 36850 | 36900 | 36950 | 36850 | 184 |
| 514 | 20240308 | 105800 | 3472730700 | 36950 | 36850 | 36950 | 36850 | 189 |
| 515 | 20240308 | 105700 | 3465752350 | 36850 | 36850 | 36950 | 36850 | 410 |
| 516 | 20240308 | 105600 | 3450625950 | 36900 | 36900 | 36950 | 36850 | 300 |
| 517 | 20240308 | 105500 | 3439561550 | 36950 | 36850 | 36950 | 36850 | 240 |
| 518 | 20240308 | 105400 | 3430705450 | 36900 | 36850 | 36900 | 36850 | 171 |
| 519 | 20240308 | 105300 | 3424400550 | 36900 | 36900 | 36900 | 36850 | 83 |
| 520 | 20240308 | 105200 | 3421338200 | 36850 | 36950 | 36950 | 36850 | 273 |
| 521 | 20240308 | 105100 | 3411276250 | 36900 | 36900 | 36900 | 36850 | 145 |
| 522 | 20240308 | 105000 | 3405926600 | 36900 | 36800 | 36900 | 36800 | 384 |
| 523 | 20240308 | 104900 | 3391774850 | 36850 | 36850 | 36850 | 36850 | 94 |
| 524 | 20240308 | 104800 | 3388310950 | 36900 | 36850 | 36900 | 36800 | 216 |
| 525 | 20240308 | 104700 | 3380348200 | 36850 | 36800 | 36850 | 36800 | 121 |
| 526 | 20240308 | 104600 | 3375893550 | 36850 | 36900 | 36900 | 36800 | 281 |
| 527 | 20240308 | 104500 | 3365530800 | 36750 | 36750 | 36850 | 36750 | 295 |
| 528 | 20240308 | 104400 | 3354679200 | 36750 | 36750 | 36750 | 36700 | 1009 |
| 529 | 20240308 | 104300 | 3317598750 | 36750 | 36700 | 36750 | 36700 | 250 |
| 530 | 20240308 | 104200 | 3308417150 | 36700 | 36750 | 36750 | 36700 | 101 |
| 531 | 20240308 | 104100 | 3304708750 | 36750 | 36750 | 36750 | 36700 | 297 |
| 532 | 20240308 | 104000 | 3293805550 | 36750 | 36700 | 36750 | 36700 | 274 |
| 533 | 20240308 | 103900 | 3283745600 | 36700 | 36750 | 36750 | 36700 | 340 |
| 534 | 20240308 | 103800 | 3271266250 | 36700 | 36700 | 36750 | 36700 | 197 |
| 535 | 20240308 | 103700 | 3264033050 | 36700 | 36700 | 36750 | 36700 | 331 |
| 536 | 20240308 | 103600 | 3251885250 | 36750 | 36750 | 36750 | 36700 | 176 |
| 537 | 20240308 | 103500 | 3245419000 | 36750 | 36750 | 36750 | 36700 | 340 |
| 538 | 20240308 | 103400 | 3232937600 | 36700 | 36700 | 36750 | 36700 | 137 |
| 539 | 20240308 | 103300 | 3227909400 | 36700 | 36650 | 36700 | 36650 | 537 |
| 540 | 20240308 | 103200 | 3208208950 | 36700 | 36650 | 36700 | 36650 | 280 |
| 541 | 20240308 | 103100 | 3197941850 | 36700 | 36600 | 36700 | 36600 | 155 |
| 542 | 20240308 | 103000 | 3192259450 | 36650 | 36650 | 36650 | 36600 | 882 |
| 543 | 20240308 | 102900 | 3159945250 | 36600 | 36650 | 36700 | 36600 | 3751 |
| 544 | 20240308 | 102800 | 3022596650 | 36650 | 36700 | 36700 | 36650 | 1201 |
| 545 | 20240308 | 102700 | 2978527500 | 36700 | 36750 | 36750 | 36700 | 80 |
| 546 | 20240308 | 102600 | 2975591000 | 36700 | 36750 | 36750 | 36700 | 558 |
| 547 | 20240308 | 102500 | 2955108050 | 36750 | 36850 | 36850 | 36750 | 596 |
| 548 | 20240308 | 102400 | 2933195700 | 36850 | 36850 | 36850 | 36800 | 210 |
| 549 | 20240308 | 102300 | 2925464750 | 36800 | 36800 | 36850 | 36800 | 349 |
| 550 | 20240308 | 102200 | 2912617100 | 36850 | 36850 | 36850 | 36800 | 67 |
| 551 | 20240308 | 102100 | 2910150950 | 36800 | 36750 | 36850 | 36750 | 340 |
| 552 | 20240308 | 102000 | 2897639900 | 36800 | 36750 | 36800 | 36750 | 199 |
| 553 | 20240308 | 101900 | 2890322850 | 36800 | 36750 | 36800 | 36750 | 556 |
| 554 | 20240308 | 101800 | 2869886400 | 36750 | 36800 | 36800 | 36750 | 491 |
| 555 | 20240308 | 101700 | 2851822750 | 36800 | 36700 | 36850 | 36700 | 230 |
| 556 | 20240308 | 101600 | 2843369500 | 36700 | 36800 | 36850 | 36700 | 4361 |
| 557 | 20240308 | 101500 | 2683209200 | 36800 | 36850 | 36900 | 36800 | 2197 |
| 558 | 20240308 | 101400 | 2602310900 | 36900 | 36900 | 36900 | 36850 | 123 |
| 559 | 20240308 | 101300 | 2597772750 | 36900 | 36850 | 36900 | 36850 | 1083 |
| 560 | 20240308 | 101200 | 2557826800 | 36900 | 36950 | 36950 | 36850 | 1913 |
| 561 | 20240308 | 101100 | 2487313350 | 36950 | 36950 | 36950 | 36900 | 168 |
| 562 | 20240308 | 101000 | 2481108600 | 36950 | 36900 | 36950 | 36900 | 853 |
| 563 | 20240308 | 100900 | 2449598500 | 36900 | 36900 | 36950 | 36850 | 1281 |
| 564 | 20240308 | 100800 | 2402330400 | 36900 | 36950 | 37000 | 36900 | 1326 |
| 565 | 20240308 | 100700 | 2353357750 | 36950 | 37050 | 37050 | 36950 | 77 |
| 566 | 20240308 | 100600 | 2350510950 | 36950 | 36950 | 37050 | 36950 | 216 |
| 567 | 20240308 | 100500 | 2342524250 | 36950 | 36950 | 37000 | 36950 | 141 |
| 568 | 20240308 | 100400 | 2337314200 | 36950 | 36950 | 37000 | 36950 | 812 |
| 569 | 20240308 | 100300 | 2307307700 | 36950 | 36900 | 36950 | 36850 | 721 |
| 570 | 20240308 | 100200 | 2280715450 | 36900 | 36950 | 36950 | 36900 | 2689 |
| 571 | 20240308 | 100100 | 2181447250 | 36950 | 37000 | 37000 | 36900 | 1195 |
| 572 | 20240308 | 100000 | 2137287200 | 36950 | 37100 | 37100 | 36950 | 4193 |
| 573 | 20240308 | 095900 | 1982076550 | 37100 | 37100 | 37100 | 37050 | 183 |
| 574 | 20240308 | 095800 | 1975294600 | 37050 | 37150 | 37150 | 37050 | 300 |
| 575 | 20240308 | 095700 | 1964172950 | 37100 | 37100 | 37150 | 37100 | 506 |
| 576 | 20240308 | 095600 | 1945400050 | 37100 | 37050 | 37150 | 37050 | 269 |
| 577 | 20240308 | 095500 | 1935420200 | 37050 | 37050 | 37100 | 37050 | 477 |
| 578 | 20240308 | 095400 | 1917731900 | 37050 | 37100 | 37100 | 37050 | 10 |
| 579 | 20240308 | 095300 | 1917361150 | 37100 | 37150 | 37150 | 37100 | 572 |
| 580 | 20240308 | 095200 | 1896139750 | 37100 | 37100 | 37100 | 37100 | 17 |
| 581 | 20240308 | 095100 | 1895509050 | 37100 | 37050 | 37100 | 37050 | 873 |
| 582 | 20240308 | 095000 | 1863136250 | 37050 | 37050 | 37100 | 37050 | 469 |
| 583 | 20240308 | 094900 | 1845759550 | 37050 | 37050 | 37100 | 37050 | 192 |
| 584 | 20240308 | 094800 | 1838645850 | 37050 | 37100 | 37100 | 37050 | 167 |
| 585 | 20240308 | 094700 | 1832458300 | 37050 | 37100 | 37100 | 37050 | 278 |
| 586 | 20240308 | 094600 | 1822154250 | 37050 | 37050 | 37100 | 37050 | 705 |
| 587 | 20240308 | 094500 | 1796007250 | 37100 | 37100 | 37100 | 37050 | 150 |
| 588 | 20240308 | 094400 | 1790447600 | 37100 | 37050 | 37100 | 37050 | 70 |
| 589 | 20240308 | 094300 | 1787853900 | 37050 | 37100 | 37100 | 37050 | 620 |
| 590 | 20240308 | 094200 | 1764872750 | 37100 | 37000 | 37100 | 37000 | 1213 |
| 591 | 20240308 | 094100 | 1719962600 | 37000 | 37000 | 37000 | 36950 | 279 |
| 592 | 20240308 | 094000 | 1709646150 | 36950 | 36950 | 37000 | 36950 | 172 |
| 593 | 20240308 | 093900 | 1703290700 | 36950 | 36950 | 37000 | 36950 | 58 |
| 594 | 20240308 | 093800 | 1701147500 | 36950 | 37000 | 37100 | 36950 | 563 |
| 595 | 20240308 | 093700 | 1680297450 | 37000 | 37000 | 37050 | 36950 | 1434 |
| 596 | 20240308 | 093600 | 1627300550 | 37000 | 37000 | 37050 | 37000 | 1779 |
| 597 | 20240308 | 093500 | 1561472000 | 37050 | 37050 | 37100 | 37000 | 798 |
| 598 | 20240308 | 093400 | 1531906100 | 37050 | 37100 | 37150 | 37050 | 555 |
| 599 | 20240308 | 093300 | 1511320050 | 37150 | 37150 | 37150 | 37100 | 400 |
| 600 | 20240308 | 093200 | 1496479250 | 37150 | 37150 | 37150 | 37100 | 450 |
| 601 | 20240308 | 093100 | 1479777500 | 37150 | 37150 | 37150 | 37100 | 796 |
| 602 | 20240308 | 093000 | 1450216050 | 37150 | 37200 | 37200 | 37100 | 673 |
| 603 | 20240308 | 092900 | 1425200450 | 37150 | 37150 | 37250 | 37150 | 314 |
| 604 | 20240308 | 092800 | 1413523700 | 37250 | 37100 | 37250 | 37100 | 538 |
| 605 | 20240308 | 092700 | 1393520800 | 37100 | 37050 | 37100 | 37050 | 600 |
| 606 | 20240308 | 092600 | 1371279100 | 37050 | 37200 | 37250 | 37050 | 2537 |
| 607 | 20240308 | 092500 | 1277049100 | 37200 | 37050 | 37200 | 37050 | 1037 |
| 608 | 20240308 | 092400 | 1238521650 | 37050 | 37050 | 37050 | 37000 | 1138 |
| 609 | 20240308 | 092300 | 1196375250 | 37100 | 37150 | 37150 | 37050 | 2244 |
| 610 | 20240308 | 092200 | 1113160350 | 37150 | 37200 | 37300 | 37000 | 8696 |
| 611 | 20240308 | 092100 | 790790000 | 37300 | 37200 | 37300 | 37200 | 618 |
| 612 | 20240308 | 092000 | 767779100 | 37200 | 37350 | 37400 | 37150 | 699 |
| 613 | 20240308 | 091900 | 741740650 | 37350 | 37300 | 37450 | 37250 | 803 |
| 614 | 20240308 | 091800 | 711714950 | 37250 | 37400 | 37450 | 37100 | 6758 |
| 615 | 20240308 | 091700 | 460727750 | 37550 | 37450 | 37550 | 37350 | 190 |
| 616 | 20240308 | 091600 | 453610600 | 37450 | 37550 | 37550 | 37350 | 1171 |
| 617 | 20240308 | 091500 | 409757850 | 37600 | 37500 | 37600 | 37500 | 288 |
| 618 | 20240308 | 091400 | 398947800 | 37500 | 37600 | 37700 | 37500 | 740 |
| 619 | 20240308 | 091300 | 371114200 | 37550 | 37650 | 37700 | 37550 | 193 |
| 620 | 20240308 | 091200 | 363846550 | 37600 | 37650 | 37700 | 37550 | 425 |
| 621 | 20240308 | 091100 | 347868350 | 37550 | 37750 | 37750 | 37550 | 296 |
| 622 | 20240308 | 091000 | 336729350 | 37750 | 37750 | 37750 | 37650 | 711 |
| 623 | 20240308 | 090900 | 309889500 | 37750 | 37650 | 37750 | 37600 | 235 |
| 624 | 20240308 | 090800 | 301036000 | 37600 | 37800 | 37850 | 37600 | 478 |
| 625 | 20240308 | 090700 | 283006250 | 37800 | 37700 | 37850 | 37600 | 758 |
| 626 | 20240308 | 090600 | 254350400 | 37850 | 37650 | 37900 | 37500 | 872 |
| 627 | 20240308 | 090500 | 221466350 | 37650 | 37850 | 37950 | 37650 | 77 |
| 628 | 20240308 | 090400 | 218548400 | 38000 | 37950 | 38000 | 37850 | 506 |
| 629 | 20240308 | 090300 | 199361250 | 37950 | 37600 | 37950 | 37600 | 543 |
| 630 | 20240308 | 090200 | 178810100 | 37500 | 37700 | 37900 | 37500 | 3004 |
| 631 | 20240308 | 090100 | 65879850 | 37900 | 37900 | 37900 | 37650 | 411 |
| 632 | 20240308 | 090000 | 50374900 | 37900 | 37900 | 37900 | 37600 | 1325 |