32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 4745 |
| 3 | 20240306 | 185600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240306 | 185500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240306 | 185400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240306 | 185300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240306 | 185200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240306 | 185100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240306 | 185000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240306 | 184900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240306 | 184800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240306 | 184700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240306 | 184600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240306 | 184500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240306 | 184400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240306 | 184300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240306 | 184200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240306 | 184100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240306 | 184000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240306 | 183900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240306 | 183800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240306 | 183700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240306 | 183600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240306 | 183500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240306 | 183400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240306 | 183300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240306 | 183200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240306 | 183100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240306 | 183000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240306 | 182900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240306 | 182800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240306 | 182700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 4745 |
| 33 | 20240306 | 182600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240306 | 182500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240306 | 182400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240306 | 182300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240306 | 182200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240306 | 182100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240306 | 182000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240306 | 181900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240306 | 181800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240306 | 181700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240306 | 181600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240306 | 181500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240306 | 181400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240306 | 181300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240306 | 181200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240306 | 181100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240306 | 181000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240306 | 180900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240306 | 180800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240306 | 180700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240306 | 180600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240306 | 180500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240306 | 180400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240306 | 180300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240306 | 180200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240306 | 180100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240306 | 180000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240306 | 175900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240306 | 175800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240306 | 175700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 4745 |
| 63 | 20240306 | 175600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240306 | 175500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240306 | 175400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240306 | 175300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240306 | 175200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240306 | 175100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240306 | 175000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240306 | 174900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240306 | 174800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240306 | 174700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240306 | 174600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240306 | 174500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240306 | 174400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240306 | 174300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240306 | 174200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240306 | 174100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240306 | 174000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240306 | 173900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240306 | 173800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240306 | 173700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240306 | 173600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240306 | 173500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240306 | 173400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240306 | 173300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240306 | 173200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240306 | 173100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240306 | 173000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240306 | 172900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240306 | 172800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240306 | 172700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 4745 |
| 93 | 20240306 | 172600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240306 | 172500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240306 | 172400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240306 | 172300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240306 | 172200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240306 | 172100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240306 | 172000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240306 | 171900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240306 | 171800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240306 | 171700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240306 | 171600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240306 | 171500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240306 | 171400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240306 | 171300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240306 | 171200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240306 | 171100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240306 | 171000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240306 | 170900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240306 | 170800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240306 | 170700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240306 | 170600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240306 | 170500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240306 | 170400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240306 | 170300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240306 | 170200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240306 | 170100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240306 | 170000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240306 | 165900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240306 | 165800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240306 | 165700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 4745 |
| 123 | 20240306 | 165600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240306 | 165500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240306 | 165400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240306 | 165300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240306 | 165200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240306 | 165100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240306 | 165000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240306 | 164900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240306 | 164800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240306 | 164700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240306 | 164600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240306 | 164500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240306 | 164400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240306 | 164300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240306 | 164200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240306 | 164100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240306 | 164000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240306 | 163900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240306 | 163800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240306 | 163700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240306 | 163600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240306 | 163500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240306 | 163400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240306 | 163300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240306 | 163200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240306 | 163100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240306 | 163000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240306 | 162900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240306 | 162800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240306 | 162700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 4745 |
| 153 | 20240306 | 162600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240306 | 162500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240306 | 162400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240306 | 162300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240306 | 162200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240306 | 162100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240306 | 162000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240306 | 161900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240306 | 161800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240306 | 161700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240306 | 161600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240306 | 161500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240306 | 161400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240306 | 161300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240306 | 161200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240306 | 161100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240306 | 161000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240306 | 160900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240306 | 160800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240306 | 160700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240306 | 160600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240306 | 160500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240306 | 160400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240306 | 160300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240306 | 160200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240306 | 160100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240306 | 160000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240306 | 155900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240306 | 155800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240306 | 155700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 4745 |
| 183 | 20240306 | 155600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240306 | 155500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240306 | 155400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240306 | 155300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240306 | 155200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240306 | 155100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240306 | 155000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240306 | 154900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240306 | 154800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240306 | 154700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240306 | 154600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240306 | 154500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240306 | 154400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240306 | 154300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240306 | 154200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240306 | 154100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20240306 | 154000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20240306 | 153900 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20240306 | 153800 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20240306 | 153700 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20240306 | 153600 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20240306 | 153500 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20240306 | 153400 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240306 | 153300 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240306 | 153200 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240306 | 153100 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240306 | 153000 | 10285537400 | 44750 | 44750 | 44750 | 44750 | 4745 |
| 210 | 20240306 | 152900 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20240306 | 152800 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20240306 | 152700 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 213 | 20240306 | 152600 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20240306 | 152500 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20240306 | 152400 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20240306 | 152300 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20240306 | 152200 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20240306 | 152100 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20240306 | 152000 | 10073198650 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20240306 | 151900 | 10073198650 | 44550 | 44500 | 44550 | 44400 | 342 |
| 221 | 20240306 | 151800 | 10057983150 | 44400 | 44500 | 44550 | 44400 | 2966 |
| 222 | 20240306 | 151700 | 9925999200 | 44500 | 44400 | 44550 | 44400 | 2514 |
| 223 | 20240306 | 151600 | 9814199450 | 44400 | 44350 | 44400 | 44350 | 1436 |
| 224 | 20240306 | 151500 | 9750449300 | 44350 | 44350 | 44400 | 44350 | 110 |
| 225 | 20240306 | 151400 | 9745567850 | 44400 | 44450 | 44450 | 44400 | 287 |
| 226 | 20240306 | 151300 | 9732822500 | 44400 | 44350 | 44400 | 44300 | 1176 |
| 227 | 20240306 | 151200 | 9680650800 | 44350 | 44400 | 44400 | 44350 | 411 |
| 228 | 20240306 | 151100 | 9662418500 | 44400 | 44350 | 44450 | 44350 | 150 |
| 229 | 20240306 | 151000 | 9655760800 | 44400 | 44350 | 44450 | 44350 | 641 |
| 230 | 20240306 | 150900 | 9627302000 | 44350 | 44450 | 44450 | 44300 | 219 |
| 231 | 20240306 | 150800 | 9617582950 | 44300 | 44350 | 44450 | 44300 | 710 |
| 232 | 20240306 | 150700 | 9586047050 | 44350 | 44400 | 44400 | 44350 | 741 |
| 233 | 20240306 | 150600 | 9553177650 | 44400 | 44400 | 44400 | 44350 | 589 |
| 234 | 20240306 | 150500 | 9527034900 | 44350 | 44450 | 44500 | 44350 | 1613 |
| 235 | 20240306 | 150400 | 9455381500 | 44500 | 44500 | 44500 | 44350 | 699 |
| 236 | 20240306 | 150300 | 9424296400 | 44500 | 44350 | 44500 | 44350 | 3289 |
| 237 | 20240306 | 150200 | 9278217650 | 44350 | 44200 | 44350 | 44200 | 936 |
| 238 | 20240306 | 150100 | 9236816150 | 44200 | 44250 | 44300 | 44200 | 634 |
| 239 | 20240306 | 150000 | 9208771700 | 44200 | 44200 | 44300 | 44200 | 701 |
| 240 | 20240306 | 145900 | 9177766500 | 44150 | 44200 | 44250 | 44150 | 883 |
| 241 | 20240306 | 145800 | 9138758700 | 44200 | 44200 | 44250 | 44200 | 880 |
| 242 | 20240306 | 145700 | 9099831050 | 44200 | 44200 | 44250 | 44200 | 484 |
| 243 | 20240306 | 145600 | 9078437050 | 44250 | 44300 | 44300 | 44200 | 800 |
| 244 | 20240306 | 145500 | 9043035800 | 44300 | 44300 | 44350 | 44250 | 1040 |
| 245 | 20240306 | 145400 | 8996969550 | 44200 | 44150 | 44250 | 44150 | 1149 |
| 246 | 20240306 | 145300 | 8946169450 | 44150 | 44200 | 44250 | 44150 | 656 |
| 247 | 20240306 | 145200 | 8917196250 | 44200 | 44200 | 44250 | 44200 | 812 |
| 248 | 20240306 | 145100 | 8881288800 | 44250 | 44200 | 44250 | 44150 | 644 |
| 249 | 20240306 | 145000 | 8852815100 | 44200 | 44200 | 44250 | 44200 | 615 |
| 250 | 20240306 | 144900 | 8825630450 | 44250 | 44250 | 44300 | 44200 | 669 |
| 251 | 20240306 | 144800 | 8796048550 | 44200 | 44250 | 44300 | 44150 | 1518 |
| 252 | 20240306 | 144700 | 8728841950 | 44250 | 44150 | 44250 | 44150 | 613 |
| 253 | 20240306 | 144600 | 8701765650 | 44150 | 44200 | 44250 | 44150 | 408 |
| 254 | 20240306 | 144500 | 8683744400 | 44200 | 44200 | 44250 | 44100 | 377 |
| 255 | 20240306 | 144400 | 8667102700 | 44250 | 44150 | 44250 | 44150 | 1506 |
| 256 | 20240306 | 144300 | 8600592400 | 44200 | 44200 | 44250 | 44200 | 574 |
| 257 | 20240306 | 144200 | 8575219250 | 44200 | 44300 | 44300 | 44150 | 815 |
| 258 | 20240306 | 144100 | 8539192000 | 44300 | 44250 | 44300 | 44200 | 435 |
| 259 | 20240306 | 144000 | 8519949250 | 44200 | 44250 | 44350 | 44200 | 462 |
| 260 | 20240306 | 143900 | 8499510000 | 44250 | 44200 | 44300 | 44150 | 598 |
| 261 | 20240306 | 143800 | 8473046650 | 44200 | 44250 | 44400 | 44200 | 1084 |
| 262 | 20240306 | 143700 | 8425035400 | 44250 | 44200 | 44250 | 44200 | 566 |
| 263 | 20240306 | 143600 | 8400000900 | 44200 | 44250 | 44350 | 44150 | 1392 |
| 264 | 20240306 | 143500 | 8338475400 | 44300 | 44250 | 44300 | 44200 | 883 |
| 265 | 20240306 | 143400 | 8299382800 | 44250 | 44300 | 44300 | 44250 | 560 |
| 266 | 20240306 | 143300 | 8274596150 | 44300 | 44300 | 44350 | 44250 | 402 |
| 267 | 20240306 | 143200 | 8256800200 | 44300 | 44200 | 44450 | 44200 | 1378 |
| 268 | 20240306 | 143100 | 8195706850 | 44200 | 44200 | 44300 | 44200 | 569 |
| 269 | 20240306 | 143000 | 8170547750 | 44200 | 44300 | 44300 | 44200 | 314 |
| 270 | 20240306 | 142900 | 8156650750 | 44300 | 44300 | 44300 | 44200 | 702 |
| 271 | 20240306 | 142800 | 8125583750 | 44250 | 44250 | 44300 | 44250 | 653 |
| 272 | 20240306 | 142700 | 8096678750 | 44250 | 44250 | 44350 | 44250 | 457 |
| 273 | 20240306 | 142600 | 8076448350 | 44250 | 44300 | 44350 | 44250 | 612 |
| 274 | 20240306 | 142500 | 8049339200 | 44250 | 44300 | 44350 | 44250 | 461 |
| 275 | 20240306 | 142400 | 8028910400 | 44350 | 44300 | 44400 | 44250 | 392 |
| 276 | 20240306 | 142300 | 8011550050 | 44300 | 44350 | 44400 | 44250 | 383 |
| 277 | 20240306 | 142200 | 7994576600 | 44350 | 44300 | 44450 | 44300 | 298 |
| 278 | 20240306 | 142100 | 7981356050 | 44300 | 44350 | 44400 | 44300 | 615 |
| 279 | 20240306 | 142000 | 7954083950 | 44300 | 44400 | 44400 | 44300 | 205 |
| 280 | 20240306 | 141900 | 7944988200 | 44400 | 44450 | 44450 | 44300 | 563 |
| 281 | 20240306 | 141800 | 7920008800 | 44400 | 44400 | 44450 | 44300 | 391 |
| 282 | 20240306 | 141700 | 7902657400 | 44450 | 44300 | 44450 | 44200 | 1259 |
| 283 | 20240306 | 141600 | 7846835200 | 44300 | 44300 | 44350 | 44250 | 433 |
| 284 | 20240306 | 141500 | 7827664350 | 44350 | 44300 | 44350 | 44250 | 433 |
| 285 | 20240306 | 141400 | 7808491000 | 44350 | 44200 | 44350 | 44200 | 619 |
| 286 | 20240306 | 141300 | 7781080400 | 44250 | 44350 | 44350 | 44250 | 480 |
| 287 | 20240306 | 141200 | 7759833400 | 44300 | 44250 | 44300 | 44250 | 507 |
| 288 | 20240306 | 141100 | 7737378150 | 44300 | 44300 | 44350 | 44250 | 666 |
| 289 | 20240306 | 141000 | 7707874850 | 44250 | 44300 | 44350 | 44250 | 542 |
| 290 | 20240306 | 140900 | 7683868900 | 44350 | 44350 | 44400 | 44250 | 815 |
| 291 | 20240306 | 140800 | 7647775250 | 44300 | 44350 | 44400 | 44300 | 549 |
| 292 | 20240306 | 140700 | 7623437100 | 44350 | 44350 | 44400 | 44350 | 189 |
| 293 | 20240306 | 140600 | 7615053250 | 44300 | 44300 | 44400 | 44250 | 687 |
| 294 | 20240306 | 140500 | 7584622000 | 44350 | 44300 | 44350 | 44300 | 382 |
| 295 | 20240306 | 140400 | 7567683300 | 44300 | 44300 | 44400 | 44300 | 556 |
| 296 | 20240306 | 140300 | 7543024950 | 44300 | 44350 | 44400 | 44300 | 443 |
| 297 | 20240306 | 140200 | 7523393800 | 44350 | 44300 | 44400 | 44300 | 300 |
| 298 | 20240306 | 140100 | 7510088550 | 44300 | 44350 | 44400 | 44300 | 485 |
| 299 | 20240306 | 140000 | 7488597900 | 44300 | 44350 | 44350 | 44300 | 414 |
| 300 | 20240306 | 135900 | 7470251700 | 44300 | 44250 | 44350 | 44200 | 776 |
| 301 | 20240306 | 135800 | 7435885300 | 44250 | 44250 | 44300 | 44200 | 670 |
| 302 | 20240306 | 135700 | 7406251500 | 44250 | 44300 | 44300 | 44250 | 773 |
| 303 | 20240306 | 135600 | 7372026900 | 44300 | 44300 | 44350 | 44250 | 547 |
| 304 | 20240306 | 135500 | 7347799500 | 44300 | 44300 | 44350 | 44300 | 141 |
| 305 | 20240306 | 135400 | 7341550450 | 44300 | 44300 | 44400 | 44300 | 451 |
| 306 | 20240306 | 135300 | 7321569300 | 44300 | 44350 | 44400 | 44300 | 679 |
| 307 | 20240306 | 135200 | 7291479800 | 44250 | 44300 | 44350 | 44250 | 286 |
| 308 | 20240306 | 135100 | 7278810050 | 44300 | 44350 | 44450 | 44300 | 429 |
| 309 | 20240306 | 135000 | 7259787800 | 44400 | 44400 | 44400 | 44250 | 494 |
| 310 | 20240306 | 134900 | 7237880800 | 44400 | 44350 | 44400 | 44350 | 183 |
| 311 | 20240306 | 134800 | 7229763900 | 44350 | 44500 | 44550 | 44300 | 1027 |
| 312 | 20240306 | 134700 | 7184170700 | 44450 | 44250 | 44450 | 44200 | 927 |
| 313 | 20240306 | 134600 | 7143045800 | 44250 | 44250 | 44350 | 44150 | 775 |
| 314 | 20240306 | 134500 | 7108752350 | 44200 | 44250 | 44250 | 44150 | 620 |
| 315 | 20240306 | 134400 | 7081342250 | 44250 | 44150 | 44300 | 44150 | 318 |
| 316 | 20240306 | 134300 | 7067291300 | 44200 | 44100 | 44200 | 44100 | 1112 |
| 317 | 20240306 | 134200 | 7018204700 | 44050 | 44050 | 44200 | 44050 | 1019 |
| 318 | 20240306 | 134100 | 6973273600 | 44000 | 44100 | 44250 | 44000 | 2813 |
| 319 | 20240306 | 134000 | 6849315350 | 44250 | 44100 | 44250 | 44050 | 2087 |
| 320 | 20240306 | 133900 | 6757292700 | 44100 | 44250 | 44300 | 44100 | 1377 |
| 321 | 20240306 | 133800 | 6696445750 | 44250 | 44200 | 44250 | 44200 | 349 |
| 322 | 20240306 | 133700 | 6681012550 | 44400 | 44300 | 44400 | 44200 | 641 |
| 323 | 20240306 | 133600 | 6652631250 | 44200 | 44450 | 44450 | 44200 | 1245 |
| 324 | 20240306 | 133500 | 6597537750 | 44400 | 44200 | 44400 | 44150 | 1216 |
| 325 | 20240306 | 133400 | 6543738850 | 44200 | 44150 | 44300 | 44150 | 1906 |
| 326 | 20240306 | 133300 | 6459464950 | 44200 | 44150 | 44250 | 44150 | 515 |
| 327 | 20240306 | 133200 | 6436702750 | 44200 | 44200 | 44350 | 44150 | 1882 |
| 328 | 20240306 | 133100 | 6353560650 | 44350 | 44300 | 44350 | 44200 | 635 |
| 329 | 20240306 | 133000 | 6325452000 | 44300 | 44250 | 44350 | 44200 | 433 |
| 330 | 20240306 | 132900 | 6306287050 | 44200 | 44400 | 44400 | 44200 | 732 |
| 331 | 20240306 | 132800 | 6273897100 | 44350 | 44250 | 44350 | 44250 | 550 |
| 332 | 20240306 | 132700 | 6249553750 | 44400 | 44400 | 44400 | 44250 | 310 |
| 333 | 20240306 | 132600 | 6235812900 | 44400 | 44300 | 44400 | 44250 | 491 |
| 334 | 20240306 | 132500 | 6214042500 | 44300 | 44250 | 44350 | 44250 | 738 |
| 335 | 20240306 | 132400 | 6181353300 | 44350 | 44250 | 44400 | 44250 | 348 |
| 336 | 20240306 | 132300 | 6165934000 | 44300 | 44300 | 44450 | 44250 | 749 |
| 337 | 20240306 | 132200 | 6132762200 | 44350 | 44250 | 44400 | 44250 | 913 |
| 338 | 20240306 | 132100 | 6092254700 | 44200 | 44400 | 44400 | 44200 | 1433 |
| 339 | 20240306 | 132000 | 6028798450 | 44400 | 44350 | 44400 | 44200 | 1771 |
| 340 | 20240306 | 131900 | 5950386450 | 44350 | 44350 | 44400 | 44300 | 341 |
| 341 | 20240306 | 131800 | 5935263900 | 44350 | 44350 | 44400 | 44300 | 536 |
| 342 | 20240306 | 131700 | 5911492250 | 44350 | 44300 | 44400 | 44250 | 500 |
| 343 | 20240306 | 131600 | 5889345250 | 44300 | 44250 | 44350 | 44200 | 1601 |
| 344 | 20240306 | 131500 | 5818496250 | 44200 | 44400 | 44450 | 44200 | 2905 |
| 345 | 20240306 | 131400 | 5689765550 | 44400 | 44450 | 44450 | 44400 | 445 |
| 346 | 20240306 | 131300 | 5669991550 | 44500 | 44500 | 44550 | 44450 | 331 |
| 347 | 20240306 | 131200 | 5655267650 | 44450 | 44500 | 44550 | 44400 | 2252 |
| 348 | 20240306 | 131100 | 5555142200 | 44500 | 44500 | 44550 | 44500 | 335 |
| 349 | 20240306 | 131000 | 5540233550 | 44500 | 44600 | 44600 | 44500 | 608 |
| 350 | 20240306 | 130900 | 5513157400 | 44550 | 44600 | 44650 | 44550 | 351 |
| 351 | 20240306 | 130800 | 5497508150 | 44600 | 44650 | 44750 | 44550 | 455 |
| 352 | 20240306 | 130700 | 5477202950 | 44650 | 44650 | 44700 | 44650 | 617 |
| 353 | 20240306 | 130600 | 5449643900 | 44650 | 44600 | 44650 | 44550 | 430 |
| 354 | 20240306 | 130500 | 5430451200 | 44650 | 44550 | 44650 | 44550 | 696 |
| 355 | 20240306 | 130400 | 5399420250 | 44550 | 44550 | 44600 | 44450 | 694 |
| 356 | 20240306 | 130300 | 5368515700 | 44550 | 44500 | 44600 | 44500 | 276 |
| 357 | 20240306 | 130200 | 5356225950 | 44500 | 44600 | 44600 | 44500 | 418 |
| 358 | 20240306 | 130100 | 5337609650 | 44600 | 44550 | 44600 | 44550 | 761 |
| 359 | 20240306 | 130000 | 5303694250 | 44550 | 44500 | 44550 | 44500 | 1086 |
| 360 | 20240306 | 125900 | 5255335650 | 44550 | 44450 | 44600 | 44400 | 834 |
| 361 | 20240306 | 125800 | 5218218200 | 44400 | 44600 | 44600 | 44400 | 1099 |
| 362 | 20240306 | 125700 | 5169336200 | 44600 | 44550 | 44600 | 44500 | 413 |
| 363 | 20240306 | 125600 | 5150928050 | 44600 | 44450 | 44600 | 44450 | 398 |
| 364 | 20240306 | 125500 | 5133192800 | 44400 | 44500 | 44600 | 44400 | 1270 |
| 365 | 20240306 | 125400 | 5076701100 | 44500 | 44650 | 44700 | 44500 | 3210 |
| 366 | 20240306 | 125300 | 4933691000 | 44650 | 44700 | 44700 | 44650 | 298 |
| 367 | 20240306 | 125200 | 4920378400 | 44700 | 44650 | 44700 | 44600 | 949 |
| 368 | 20240306 | 125100 | 4878004100 | 44650 | 44800 | 44800 | 44650 | 1057 |
| 369 | 20240306 | 125000 | 4830800500 | 44700 | 44750 | 44800 | 44700 | 699 |
| 370 | 20240306 | 124900 | 4799527850 | 44800 | 44700 | 44800 | 44700 | 290 |
| 371 | 20240306 | 124800 | 4786552000 | 44700 | 44750 | 44800 | 44650 | 332 |
| 372 | 20240306 | 124700 | 4771704800 | 44700 | 44800 | 44850 | 44650 | 494 |
| 373 | 20240306 | 124600 | 4749604900 | 44650 | 44700 | 44700 | 44650 | 267 |
| 374 | 20240306 | 124500 | 4737678150 | 44650 | 44700 | 44750 | 44650 | 791 |
| 375 | 20240306 | 124400 | 4702306750 | 44700 | 44750 | 44800 | 44700 | 667 |
| 376 | 20240306 | 124300 | 4672457150 | 44800 | 44850 | 44850 | 44750 | 245 |
| 377 | 20240306 | 124200 | 4661492500 | 44800 | 44800 | 44850 | 44800 | 202 |
| 378 | 20240306 | 124100 | 4652441500 | 44850 | 44800 | 44850 | 44750 | 950 |
| 379 | 20240306 | 124000 | 4609881100 | 44800 | 44850 | 44850 | 44800 | 246 |
| 380 | 20240306 | 123900 | 4598857750 | 44850 | 44800 | 44850 | 44800 | 317 |
| 381 | 20240306 | 123800 | 4584651250 | 44850 | 44800 | 44850 | 44800 | 276 |
| 382 | 20240306 | 123700 | 4572284250 | 44800 | 44800 | 44850 | 44800 | 184 |
| 383 | 20240306 | 123600 | 4564039150 | 44850 | 44800 | 44850 | 44800 | 531 |
| 384 | 20240306 | 123500 | 4540249450 | 44800 | 44850 | 44850 | 44800 | 85 |
| 385 | 20240306 | 123400 | 4536438800 | 44800 | 44850 | 44850 | 44800 | 276 |
| 386 | 20240306 | 123300 | 4524071150 | 44850 | 44850 | 44850 | 44800 | 596 |
| 387 | 20240306 | 123200 | 4497347350 | 44850 | 44950 | 44950 | 44850 | 223 |
| 388 | 20240306 | 123100 | 4487342450 | 44950 | 44900 | 44950 | 44850 | 393 |
| 389 | 20240306 | 123000 | 4469703450 | 44900 | 44850 | 44900 | 44850 | 235 |
| 390 | 20240306 | 122900 | 4459161250 | 44850 | 44850 | 44850 | 44850 | 287 |
| 391 | 20240306 | 122800 | 4446289300 | 44850 | 44850 | 44950 | 44850 | 185 |
| 392 | 20240306 | 122700 | 4437984900 | 44850 | 44850 | 44900 | 44850 | 278 |
| 393 | 20240306 | 122600 | 4425514850 | 44850 | 44900 | 44950 | 44850 | 631 |
| 394 | 20240306 | 122500 | 4397200000 | 44900 | 44850 | 44900 | 44850 | 353 |
| 395 | 20240306 | 122400 | 4381353300 | 44900 | 44900 | 44950 | 44850 | 114 |
| 396 | 20240306 | 122300 | 4376233400 | 44900 | 44850 | 44900 | 44850 | 145 |
| 397 | 20240306 | 122200 | 4369727150 | 44850 | 44900 | 44900 | 44850 | 102 |
| 398 | 20240306 | 122100 | 4365152400 | 44850 | 44900 | 44950 | 44850 | 1029 |
| 399 | 20240306 | 122000 | 4318974900 | 44900 | 44900 | 44950 | 44900 | 70 |
| 400 | 20240306 | 121900 | 4315830500 | 44900 | 44900 | 44950 | 44900 | 692 |
| 401 | 20240306 | 121800 | 4284741300 | 44900 | 44900 | 44950 | 44900 | 376 |
| 402 | 20240306 | 121700 | 4267857750 | 44900 | 44900 | 44950 | 44900 | 111 |
| 403 | 20240306 | 121600 | 4262872800 | 44900 | 44900 | 44950 | 44900 | 77 |
| 404 | 20240306 | 121500 | 4259412950 | 44950 | 44900 | 44950 | 44900 | 224 |
| 405 | 20240306 | 121400 | 4249355300 | 44950 | 44900 | 44950 | 44900 | 216 |
| 406 | 20240306 | 121300 | 4239655750 | 44900 | 45000 | 45000 | 44900 | 567 |
| 407 | 20240306 | 121200 | 4214166850 | 45000 | 45000 | 45000 | 44950 | 271 |
| 408 | 20240306 | 121100 | 4201981550 | 44950 | 45000 | 45000 | 44950 | 137 |
| 409 | 20240306 | 121000 | 4195820100 | 44950 | 44950 | 44950 | 44950 | 127 |
| 410 | 20240306 | 120900 | 4190111450 | 44950 | 44950 | 45000 | 44950 | 114 |
| 411 | 20240306 | 120800 | 4184984650 | 44950 | 44950 | 44950 | 44950 | 201 |
| 412 | 20240306 | 120700 | 4175949700 | 45000 | 45000 | 45000 | 45000 | 49 |
| 413 | 20240306 | 120600 | 4173744700 | 45000 | 44950 | 45000 | 44950 | 142 |
| 414 | 20240306 | 120500 | 4167360550 | 44950 | 45000 | 45000 | 44950 | 216 |
| 415 | 20240306 | 120400 | 4157650600 | 44950 | 44950 | 45000 | 44950 | 182 |
| 416 | 20240306 | 120300 | 4149467350 | 44950 | 44950 | 44950 | 44900 | 449 |
| 417 | 20240306 | 120200 | 4129296800 | 44950 | 44900 | 45000 | 44900 | 134 |
| 418 | 20240306 | 120100 | 4123272550 | 44900 | 44950 | 44950 | 44900 | 91 |
| 419 | 20240306 | 120000 | 4119185200 | 44950 | 44950 | 44950 | 44950 | 170 |
| 420 | 20240306 | 115900 | 4111543700 | 44950 | 44900 | 44950 | 44900 | 178 |
| 421 | 20240306 | 115800 | 4103545300 | 44950 | 45000 | 45000 | 44900 | 87 |
| 422 | 20240306 | 115700 | 4099637950 | 45000 | 44950 | 45000 | 44900 | 413 |
| 423 | 20240306 | 115600 | 4081090500 | 45000 | 44950 | 45000 | 44900 | 79 |
| 424 | 20240306 | 115500 | 4077540050 | 44950 | 44950 | 45000 | 44900 | 120 |
| 425 | 20240306 | 115400 | 4072147550 | 44950 | 44900 | 44950 | 44900 | 136 |
| 426 | 20240306 | 115300 | 4066037900 | 44900 | 44950 | 45000 | 44900 | 120 |
| 427 | 20240306 | 115200 | 4060645800 | 44900 | 44950 | 44950 | 44900 | 56 |
| 428 | 20240306 | 115100 | 4058129900 | 44950 | 44950 | 45000 | 44950 | 51 |
| 429 | 20240306 | 115000 | 4055837050 | 45000 | 44950 | 45000 | 44950 | 174 |
| 430 | 20240306 | 114900 | 4048014350 | 44950 | 44950 | 44950 | 44950 | 78 |
| 431 | 20240306 | 114800 | 4044508250 | 44950 | 44950 | 45000 | 44950 | 58 |
| 432 | 20240306 | 114700 | 4041900000 | 44950 | 45000 | 45050 | 44950 | 1364 |
| 433 | 20240306 | 114600 | 3980561050 | 45000 | 44950 | 45000 | 44900 | 455 |
| 434 | 20240306 | 114500 | 3960092650 | 44950 | 44950 | 45000 | 44950 | 149 |
| 435 | 20240306 | 114400 | 3953393950 | 44950 | 44950 | 45000 | 44950 | 561 |
| 436 | 20240306 | 114300 | 3928154300 | 44950 | 44900 | 44950 | 44900 | 216 |
| 437 | 20240306 | 114200 | 3918454500 | 45000 | 44900 | 45000 | 44900 | 203 |
| 438 | 20240306 | 114100 | 3909338050 | 44900 | 44950 | 44950 | 44900 | 1580 |
| 439 | 20240306 | 114000 | 3838370700 | 44950 | 44950 | 45000 | 44950 | 294 |
| 440 | 20240306 | 113900 | 3825154250 | 44950 | 45050 | 45050 | 44950 | 104 |
| 441 | 20240306 | 113800 | 3820478850 | 44950 | 45000 | 45050 | 44950 | 343 |
| 442 | 20240306 | 113700 | 3805040000 | 45000 | 45000 | 45000 | 45000 | 62 |
| 443 | 20240306 | 113600 | 3802250000 | 45050 | 45000 | 45050 | 45000 | 172 |
| 444 | 20240306 | 113500 | 3794508850 | 45000 | 45000 | 45050 | 45000 | 103 |
| 445 | 20240306 | 113400 | 3789872450 | 45000 | 45050 | 45050 | 45000 | 351 |
| 446 | 20240306 | 113300 | 3774076550 | 45050 | 45000 | 45050 | 45000 | 178 |
| 447 | 20240306 | 113200 | 3766061850 | 45050 | 45050 | 45050 | 45050 | 60 |
| 448 | 20240306 | 113100 | 3763358850 | 45050 | 45050 | 45100 | 45050 | 220 |
| 449 | 20240306 | 113000 | 3753446400 | 45050 | 45000 | 45050 | 45000 | 155 |
| 450 | 20240306 | 112900 | 3746465100 | 45050 | 45050 | 45050 | 45000 | 728 |
| 451 | 20240306 | 112800 | 3713703050 | 45050 | 45050 | 45100 | 45050 | 1119 |
| 452 | 20240306 | 112700 | 3663290000 | 45050 | 45050 | 45100 | 45050 | 115 |
| 453 | 20240306 | 112600 | 3658107900 | 45050 | 45050 | 45100 | 45050 | 230 |
| 454 | 20240306 | 112500 | 3647738500 | 45100 | 45100 | 45100 | 45050 | 648 |
| 455 | 20240306 | 112400 | 3618516650 | 45100 | 45100 | 45100 | 45050 | 140 |
| 456 | 20240306 | 112300 | 3612204150 | 45100 | 45150 | 45150 | 45050 | 349 |
| 457 | 20240306 | 112200 | 3596466400 | 45100 | 45100 | 45150 | 45100 | 119 |
| 458 | 20240306 | 112100 | 3591098700 | 45150 | 45150 | 45200 | 45150 | 134 |
| 459 | 20240306 | 112000 | 3585047450 | 45150 | 45150 | 45150 | 45100 | 265 |
| 460 | 20240306 | 111900 | 3573087550 | 45150 | 45100 | 45150 | 45100 | 120 |
| 461 | 20240306 | 111800 | 3567671800 | 45150 | 45100 | 45150 | 45100 | 410 |
| 462 | 20240306 | 111700 | 3549172350 | 45150 | 45150 | 45150 | 45100 | 462 |
| 463 | 20240306 | 111600 | 3528314500 | 45150 | 45150 | 45250 | 45150 | 576 |
| 464 | 20240306 | 111500 | 3502280400 | 45150 | 45100 | 45200 | 45100 | 184 |
| 465 | 20240306 | 111400 | 3493973850 | 45100 | 45150 | 45150 | 45100 | 198 |
| 466 | 20240306 | 111300 | 3485042150 | 45150 | 45150 | 45150 | 45100 | 102 |
| 467 | 20240306 | 111200 | 3480437150 | 45150 | 45150 | 45200 | 45100 | 250 |
| 468 | 20240306 | 111100 | 3469149600 | 45200 | 45200 | 45200 | 45150 | 130 |
| 469 | 20240306 | 111000 | 3463277650 | 45150 | 45200 | 45200 | 45150 | 164 |
| 470 | 20240306 | 110900 | 3455870000 | 45150 | 45150 | 45200 | 45150 | 188 |
| 471 | 20240306 | 110800 | 3447377300 | 45150 | 45200 | 45200 | 45150 | 81 |
| 472 | 20240306 | 110700 | 3443716150 | 45200 | 45250 | 45250 | 45200 | 143 |
| 473 | 20240306 | 110600 | 3437251350 | 45250 | 45300 | 45300 | 45250 | 137 |
| 474 | 20240306 | 110500 | 3431052050 | 45350 | 45350 | 45350 | 45250 | 150 |
| 475 | 20240306 | 110400 | 3424259100 | 45300 | 45250 | 45350 | 45250 | 211 |
| 476 | 20240306 | 110300 | 3414703350 | 45250 | 45200 | 45250 | 45200 | 240 |
| 477 | 20240306 | 110200 | 3403847050 | 45200 | 45200 | 45200 | 45200 | 41 |
| 478 | 20240306 | 110100 | 3401993850 | 45150 | 45100 | 45250 | 45100 | 713 |
| 479 | 20240306 | 110000 | 3369797300 | 45150 | 45100 | 45150 | 45100 | 104 |
| 480 | 20240306 | 105900 | 3365105650 | 45100 | 45150 | 45150 | 45100 | 104 |
| 481 | 20240306 | 105800 | 3360414950 | 45150 | 45100 | 45150 | 45100 | 157 |
| 482 | 20240306 | 105700 | 3353332050 | 45100 | 45100 | 45150 | 45100 | 173 |
| 483 | 20240306 | 105600 | 3345527050 | 45100 | 45100 | 45150 | 45100 | 114 |
| 484 | 20240306 | 105500 | 3340385050 | 45100 | 45050 | 45100 | 45050 | 282 |
| 485 | 20240306 | 105400 | 3327667050 | 45050 | 45050 | 45100 | 45050 | 110 |
| 486 | 20240306 | 105300 | 3322710550 | 45100 | 45150 | 45150 | 45100 | 113 |
| 487 | 20240306 | 105200 | 3317613600 | 45100 | 45150 | 45150 | 45100 | 78 |
| 488 | 20240306 | 105100 | 3314094600 | 45050 | 45050 | 45050 | 45050 | 14 |
| 489 | 20240306 | 105000 | 3313463900 | 45050 | 45150 | 45150 | 45000 | 424 |
| 490 | 20240306 | 104900 | 3294341800 | 45100 | 45150 | 45200 | 45100 | 159 |
| 491 | 20240306 | 104800 | 3287162600 | 45150 | 45150 | 45150 | 45100 | 249 |
| 492 | 20240306 | 104700 | 3275922950 | 45150 | 45200 | 45250 | 45150 | 73 |
| 493 | 20240306 | 104600 | 3272623900 | 45200 | 45150 | 45200 | 45000 | 2018 |
| 494 | 20240306 | 104500 | 3181496350 | 45050 | 45000 | 45150 | 45000 | 90 |
| 495 | 20240306 | 104400 | 3177441100 | 45000 | 44950 | 45100 | 44950 | 340 |
| 496 | 20240306 | 104300 | 3162128350 | 44950 | 45000 | 45050 | 44950 | 438 |
| 497 | 20240306 | 104200 | 3142416350 | 45050 | 45000 | 45050 | 44950 | 52 |
| 498 | 20240306 | 104100 | 3140075300 | 45050 | 45000 | 45050 | 44950 | 202 |
| 499 | 20240306 | 104000 | 3130989950 | 45000 | 45000 | 45000 | 44950 | 345 |
| 500 | 20240306 | 103900 | 3115480250 | 45000 | 45000 | 45000 | 44950 | 371 |
| 501 | 20240306 | 103800 | 3098785750 | 45050 | 45050 | 45050 | 45000 | 402 |
| 502 | 20240306 | 103700 | 3080683050 | 45050 | 45100 | 45100 | 45050 | 114 |
| 503 | 20240306 | 103600 | 3075546050 | 45100 | 45000 | 45100 | 45000 | 39 |
| 504 | 20240306 | 103500 | 3073788450 | 45000 | 45050 | 45100 | 45000 | 431 |
| 505 | 20240306 | 103400 | 3054359700 | 45100 | 44900 | 45100 | 44900 | 540 |
| 506 | 20240306 | 103300 | 3030067800 | 44900 | 44900 | 44950 | 44900 | 98 |
| 507 | 20240306 | 103200 | 3025665950 | 44900 | 44900 | 44950 | 44900 | 600 |
| 508 | 20240306 | 103100 | 2998713700 | 44900 | 44950 | 44950 | 44900 | 280 |
| 509 | 20240306 | 103000 | 2986134350 | 44950 | 44950 | 45000 | 44950 | 565 |
| 510 | 20240306 | 102900 | 2960737050 | 44950 | 44950 | 45000 | 44950 | 375 |
| 511 | 20240306 | 102800 | 2943877900 | 45000 | 45050 | 45050 | 44900 | 476 |
| 512 | 20240306 | 102700 | 2922464300 | 45100 | 45000 | 45150 | 44850 | 1648 |
| 513 | 20240306 | 102600 | 2848417800 | 45000 | 45100 | 45200 | 45000 | 1381 |
| 514 | 20240306 | 102500 | 2786168750 | 45100 | 45150 | 45200 | 45100 | 1394 |
| 515 | 20240306 | 102400 | 2723247750 | 45200 | 45250 | 45250 | 45200 | 1182 |
| 516 | 20240306 | 102300 | 2669810950 | 45300 | 45250 | 45300 | 45250 | 40 |
| 517 | 20240306 | 102200 | 2668000100 | 45250 | 45250 | 45300 | 45200 | 409 |
| 518 | 20240306 | 102100 | 2649495350 | 45250 | 45400 | 45400 | 45200 | 294 |
| 519 | 20240306 | 102000 | 2636189500 | 45200 | 45350 | 45350 | 45200 | 1816 |
| 520 | 20240306 | 101900 | 2553991600 | 45400 | 45400 | 45400 | 45300 | 106 |
| 521 | 20240306 | 101800 | 2549183850 | 45300 | 45400 | 45450 | 45300 | 555 |
| 522 | 20240306 | 101700 | 2524001750 | 45450 | 45450 | 45500 | 45450 | 618 |
| 523 | 20240306 | 101600 | 2495911300 | 45450 | 45500 | 45500 | 45450 | 29 |
| 524 | 20240306 | 101500 | 2494592900 | 45450 | 45500 | 45500 | 45450 | 337 |
| 525 | 20240306 | 101400 | 2479273900 | 45650 | 45600 | 45650 | 45500 | 907 |
| 526 | 20240306 | 101300 | 2437949700 | 45600 | 45500 | 45600 | 45500 | 735 |
| 527 | 20240306 | 101200 | 2404468900 | 45600 | 45500 | 45600 | 45500 | 108 |
| 528 | 20240306 | 101100 | 2399549600 | 45500 | 45500 | 45500 | 45500 | 106 |
| 529 | 20240306 | 101000 | 2394726600 | 45500 | 45600 | 45600 | 45500 | 599 |
| 530 | 20240306 | 100900 | 2367454600 | 45500 | 45550 | 45550 | 45500 | 75 |
| 531 | 20240306 | 100800 | 2364041700 | 45800 | 45500 | 45850 | 45500 | 1326 |
| 532 | 20240306 | 100700 | 2303410400 | 45500 | 45500 | 45550 | 45500 | 208 |
| 533 | 20240306 | 100600 | 2293942050 | 45500 | 45500 | 45500 | 45450 | 304 |
| 534 | 20240306 | 100500 | 2280110600 | 45550 | 45500 | 45600 | 45500 | 199 |
| 535 | 20240306 | 100400 | 2271051900 | 45500 | 45700 | 45700 | 45500 | 628 |
| 536 | 20240306 | 100300 | 2242420600 | 45700 | 45750 | 45800 | 45700 | 253 |
| 537 | 20240306 | 100200 | 2230847350 | 45750 | 45850 | 45850 | 45750 | 197 |
| 538 | 20240306 | 100100 | 2221830700 | 45800 | 45750 | 45850 | 45750 | 80 |
| 539 | 20240306 | 100000 | 2218167850 | 45800 | 45900 | 45900 | 45750 | 149 |
| 540 | 20240306 | 095900 | 2211346400 | 45800 | 45750 | 45800 | 45750 | 499 |
| 541 | 20240306 | 095800 | 2188494200 | 45800 | 45900 | 45900 | 45750 | 33 |
| 542 | 20240306 | 095700 | 2186982800 | 45900 | 45800 | 45950 | 45800 | 419 |
| 543 | 20240306 | 095600 | 2167753700 | 45750 | 45700 | 45900 | 45700 | 207 |
| 544 | 20240306 | 095500 | 2158288400 | 45750 | 45850 | 45850 | 45750 | 39 |
| 545 | 20240306 | 095400 | 2156501750 | 45650 | 45700 | 45950 | 45650 | 480 |
| 546 | 20240306 | 095300 | 2134526200 | 45700 | 45950 | 45950 | 45700 | 1276 |
| 547 | 20240306 | 095200 | 2076043650 | 46000 | 45950 | 46000 | 45950 | 63 |
| 548 | 20240306 | 095100 | 2073148450 | 45900 | 46000 | 46000 | 45900 | 853 |
| 549 | 20240306 | 095000 | 2033939900 | 45950 | 45950 | 46000 | 45950 | 387 |
| 550 | 20240306 | 094900 | 2016139600 | 46000 | 45950 | 46000 | 45850 | 243 |
| 551 | 20240306 | 094800 | 2004977100 | 45950 | 46000 | 46000 | 45800 | 1111 |
| 552 | 20240306 | 094700 | 1953940950 | 46000 | 46000 | 46050 | 45950 | 2827 |
| 553 | 20240306 | 094600 | 1823898850 | 46000 | 45850 | 46000 | 45850 | 869 |
| 554 | 20240306 | 094500 | 1783984800 | 45850 | 45900 | 45900 | 45800 | 151 |
| 555 | 20240306 | 094400 | 1777057550 | 45850 | 45800 | 45850 | 45750 | 92 |
| 556 | 20240306 | 094300 | 1772843750 | 45750 | 45800 | 45800 | 45750 | 351 |
| 557 | 20240306 | 094200 | 1756772650 | 45800 | 45900 | 45900 | 45750 | 589 |
| 558 | 20240306 | 094100 | 1729811400 | 45750 | 45750 | 45850 | 45700 | 292 |
| 559 | 20240306 | 094000 | 1716435900 | 45700 | 45750 | 45750 | 45700 | 199 |
| 560 | 20240306 | 093900 | 1707335450 | 45700 | 45650 | 45800 | 45650 | 204 |
| 561 | 20240306 | 093800 | 1698009300 | 45600 | 45600 | 45650 | 45550 | 204 |
| 562 | 20240306 | 093700 | 1688707250 | 45550 | 45600 | 45700 | 45550 | 348 |
| 563 | 20240306 | 093600 | 1672835750 | 45700 | 45500 | 45750 | 45500 | 576 |
| 564 | 20240306 | 093500 | 1646531050 | 45500 | 45550 | 45600 | 45500 | 293 |
| 565 | 20240306 | 093400 | 1633175500 | 45500 | 45550 | 45600 | 45500 | 211 |
| 566 | 20240306 | 093300 | 1623564500 | 45550 | 45650 | 45700 | 45550 | 539 |
| 567 | 20240306 | 093200 | 1598989800 | 45650 | 45750 | 45800 | 45600 | 368 |
| 568 | 20240306 | 093100 | 1582188150 | 45750 | 45800 | 45800 | 45700 | 813 |
| 569 | 20240306 | 093000 | 1544992850 | 45850 | 45950 | 45950 | 45850 | 475 |
| 570 | 20240306 | 092900 | 1523199250 | 45950 | 45950 | 46000 | 45900 | 1326 |
| 571 | 20240306 | 092800 | 1462311650 | 45900 | 45950 | 46000 | 45900 | 684 |
| 572 | 20240306 | 092700 | 1430900350 | 45950 | 46000 | 46000 | 45900 | 186 |
| 573 | 20240306 | 092600 | 1422352550 | 46000 | 46000 | 46000 | 45900 | 325 |
| 574 | 20240306 | 092500 | 1407414500 | 46050 | 46000 | 46050 | 45800 | 1976 |
| 575 | 20240306 | 092400 | 1316579950 | 45950 | 46100 | 46100 | 45950 | 1938 |
| 576 | 20240306 | 092300 | 1227367150 | 46100 | 45950 | 46200 | 45950 | 3724 |
| 577 | 20240306 | 092200 | 1055866000 | 46000 | 45700 | 46000 | 45700 | 3818 |
| 578 | 20240306 | 092100 | 880597550 | 45700 | 45800 | 45800 | 45650 | 1885 |
| 579 | 20240306 | 092000 | 794335250 | 45800 | 45750 | 45850 | 45650 | 953 |
| 580 | 20240306 | 091900 | 750700200 | 45700 | 45650 | 45750 | 45600 | 1454 |
| 581 | 20240306 | 091800 | 684281750 | 45700 | 45700 | 45750 | 45550 | 1144 |
| 582 | 20240306 | 091700 | 632080800 | 45700 | 45450 | 45750 | 45450 | 1523 |
| 583 | 20240306 | 091600 | 562551850 | 45550 | 45350 | 45550 | 45350 | 557 |
| 584 | 20240306 | 091500 | 537218300 | 45450 | 45200 | 45450 | 45150 | 791 |
| 585 | 20240306 | 091400 | 501366550 | 45200 | 45350 | 45350 | 45200 | 358 |
| 586 | 20240306 | 091300 | 485176600 | 45300 | 45350 | 45400 | 45300 | 149 |
| 587 | 20240306 | 091200 | 478423600 | 45350 | 45450 | 45450 | 45300 | 121 |
| 588 | 20240306 | 091100 | 472933550 | 45350 | 45450 | 45500 | 45350 | 819 |
| 589 | 20240306 | 091000 | 435769450 | 45350 | 45450 | 45500 | 45350 | 258 |
| 590 | 20240306 | 090900 | 424051850 | 45500 | 45200 | 45500 | 45200 | 1269 |
| 591 | 20240306 | 090800 | 366505250 | 45200 | 45300 | 45300 | 44900 | 1221 |
| 592 | 20240306 | 090700 | 311417450 | 45250 | 45200 | 45250 | 45200 | 597 |
| 593 | 20240306 | 090600 | 284420000 | 45200 | 45100 | 45350 | 45100 | 1048 |
| 594 | 20240306 | 090500 | 237055400 | 45100 | 45100 | 45100 | 45000 | 85 |
| 595 | 20240306 | 090400 | 233225400 | 45200 | 45000 | 45200 | 44950 | 461 |
| 596 | 20240306 | 090300 | 212452950 | 44900 | 44900 | 45050 | 44800 | 493 |
| 597 | 20240306 | 090200 | 190327850 | 44900 | 44900 | 45150 | 44850 | 573 |
| 598 | 20240306 | 090100 | 164595450 | 45000 | 45250 | 45250 | 44900 | 1160 |
| 599 | 20240306 | 090000 | 112380950 | 45250 | 45200 | 45500 | 45150 | 2483 |