34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 192200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 3 | 20240306 | 192100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20240306 | 192000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20240306 | 191900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20240306 | 191800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20240306 | 191700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20240306 | 191600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20240306 | 191500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20240306 | 191400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20240306 | 191300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20240306 | 191200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20240306 | 191100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20240306 | 191000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20240306 | 190900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20240306 | 190800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20240306 | 190700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20240306 | 190600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20240306 | 190500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20240306 | 190400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20240306 | 190300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20240306 | 190200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20240306 | 190100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20240306 | 190000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20240306 | 185900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20240306 | 185800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20240306 | 185700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20240306 | 185600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20240306 | 185500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20240306 | 185400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20240306 | 185300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20240306 | 185200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 33 | 20240306 | 185100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20240306 | 185000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20240306 | 184900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20240306 | 184800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20240306 | 184700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20240306 | 184600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20240306 | 184500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20240306 | 184400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20240306 | 184300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20240306 | 184200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20240306 | 184100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20240306 | 184000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20240306 | 183900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20240306 | 183800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20240306 | 183700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20240306 | 183600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20240306 | 183500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20240306 | 183400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20240306 | 183300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20240306 | 183200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20240306 | 183100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20240306 | 183000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20240306 | 182900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20240306 | 182800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20240306 | 182700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20240306 | 182600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20240306 | 182500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20240306 | 182400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20240306 | 182300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20240306 | 182200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 63 | 20240306 | 182100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20240306 | 182000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20240306 | 181900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20240306 | 181800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20240306 | 181700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20240306 | 181600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20240306 | 181500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20240306 | 181400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20240306 | 181300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20240306 | 181200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20240306 | 181100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20240306 | 181000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20240306 | 180900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20240306 | 180800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20240306 | 180700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20240306 | 180600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20240306 | 180500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20240306 | 180400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20240306 | 180300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20240306 | 180200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20240306 | 180100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20240306 | 180000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20240306 | 175900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20240306 | 175800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20240306 | 175700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20240306 | 175600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20240306 | 175500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20240306 | 175400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20240306 | 175300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20240306 | 175200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 93 | 20240306 | 175100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20240306 | 175000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20240306 | 174900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20240306 | 174800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20240306 | 174700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20240306 | 174600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20240306 | 174500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20240306 | 174400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20240306 | 174300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20240306 | 174200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20240306 | 174100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20240306 | 174000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20240306 | 173900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20240306 | 173800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20240306 | 173700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20240306 | 173600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20240306 | 173500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20240306 | 173400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20240306 | 173300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20240306 | 173200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20240306 | 173100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20240306 | 173000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20240306 | 172900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20240306 | 172800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20240306 | 172700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20240306 | 172600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20240306 | 172500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20240306 | 172400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20240306 | 172300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20240306 | 172200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 123 | 20240306 | 172100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20240306 | 172000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20240306 | 171900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20240306 | 171800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20240306 | 171700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20240306 | 171600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20240306 | 171500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20240306 | 171400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20240306 | 171300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20240306 | 171200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20240306 | 171100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20240306 | 171000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20240306 | 170900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20240306 | 170800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20240306 | 170700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20240306 | 170600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20240306 | 170500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20240306 | 170400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20240306 | 170300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20240306 | 170200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20240306 | 170100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20240306 | 170000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20240306 | 165900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20240306 | 165800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20240306 | 165700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20240306 | 165600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20240306 | 165500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20240306 | 165400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20240306 | 165300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20240306 | 165200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 153 | 20240306 | 165100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20240306 | 165000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20240306 | 164900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20240306 | 164800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20240306 | 164700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20240306 | 164600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20240306 | 164500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20240306 | 164400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20240306 | 164300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20240306 | 164200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20240306 | 164100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20240306 | 164000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20240306 | 163900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20240306 | 163800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20240306 | 163700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20240306 | 163600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20240306 | 163500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20240306 | 163400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20240306 | 163300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20240306 | 163200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20240306 | 163100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20240306 | 163000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20240306 | 162900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20240306 | 162800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20240306 | 162700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20240306 | 162600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20240306 | 162500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20240306 | 162400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20240306 | 162300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20240306 | 162200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 183 | 20240306 | 162100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20240306 | 162000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20240306 | 161900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20240306 | 161800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20240306 | 161700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20240306 | 161600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20240306 | 161500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20240306 | 161400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20240306 | 161300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20240306 | 161200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20240306 | 161100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20240306 | 161000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20240306 | 160900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20240306 | 160800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20240306 | 160700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20240306 | 160600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20240306 | 160500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20240306 | 160400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20240306 | 160300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20240306 | 160200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20240306 | 160100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20240306 | 160000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20240306 | 155900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20240306 | 155800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20240306 | 155700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20240306 | 155600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20240306 | 155500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20240306 | 155400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20240306 | 155300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20240306 | 155200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 213 | 20240306 | 155100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20240306 | 155000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20240306 | 154900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20240306 | 154800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20240306 | 154700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20240306 | 154600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20240306 | 154500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20240306 | 154400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20240306 | 154300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20240306 | 154200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20240306 | 154100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20240306 | 154000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20240306 | 153900 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20240306 | 153800 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20240306 | 153700 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20240306 | 153600 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20240306 | 153500 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20240306 | 153400 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20240306 | 153300 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20240306 | 153200 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20240306 | 153100 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20240306 | 153000 | 32993167350 | 35850 | 35850 | 35850 | 35850 | 13329 |
| 235 | 20240306 | 152900 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20240306 | 152800 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20240306 | 152700 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20240306 | 152600 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20240306 | 152500 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20240306 | 152400 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20240306 | 152300 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20240306 | 152200 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 243 | 20240306 | 152100 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20240306 | 152000 | 32515322700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20240306 | 151900 | 32515322700 | 35750 | 35600 | 35750 | 35600 | 2967 |
| 246 | 20240306 | 151800 | 32409388650 | 35600 | 35800 | 35850 | 35600 | 6359 |
| 247 | 20240306 | 151700 | 32182413400 | 35800 | 35800 | 35850 | 35700 | 4035 |
| 248 | 20240306 | 151600 | 32038152200 | 35700 | 35950 | 35950 | 35700 | 3007 |
| 249 | 20240306 | 151500 | 31930445400 | 35950 | 35800 | 36050 | 35750 | 2517 |
| 250 | 20240306 | 151400 | 31840132700 | 35750 | 35950 | 36050 | 35750 | 14562 |
| 251 | 20240306 | 151300 | 31317456950 | 35950 | 36050 | 36100 | 35950 | 1977 |
| 252 | 20240306 | 151200 | 31246285650 | 36000 | 36000 | 36100 | 35900 | 2168 |
| 253 | 20240306 | 151100 | 31168235100 | 35950 | 36050 | 36150 | 35850 | 6847 |
| 254 | 20240306 | 151000 | 30921848600 | 36050 | 36150 | 36250 | 36050 | 5031 |
| 255 | 20240306 | 150900 | 30740012050 | 36150 | 36200 | 36200 | 36100 | 3306 |
| 256 | 20240306 | 150800 | 30620458100 | 36150 | 36200 | 36250 | 36150 | 3420 |
| 257 | 20240306 | 150700 | 30496676650 | 36150 | 36450 | 36450 | 36150 | 4541 |
| 258 | 20240306 | 150600 | 30331630550 | 36500 | 36450 | 36500 | 36350 | 3340 |
| 259 | 20240306 | 150500 | 30209924950 | 36450 | 36450 | 36500 | 36400 | 1467 |
| 260 | 20240306 | 150400 | 30156475250 | 36450 | 36450 | 36450 | 36400 | 1158 |
| 261 | 20240306 | 150300 | 30114297300 | 36450 | 36450 | 36500 | 36400 | 1753 |
| 262 | 20240306 | 150200 | 30050381200 | 36450 | 36400 | 36450 | 36350 | 2309 |
| 263 | 20240306 | 150100 | 29966326100 | 36400 | 36350 | 36500 | 36350 | 2414 |
| 264 | 20240306 | 150000 | 29878373150 | 36350 | 36350 | 36450 | 36300 | 2405 |
| 265 | 20240306 | 145900 | 29790847850 | 36250 | 36050 | 36350 | 36050 | 4666 |
| 266 | 20240306 | 145800 | 29621704550 | 36050 | 35950 | 36100 | 35750 | 17905 |
| 267 | 20240306 | 145700 | 28978397350 | 35950 | 36850 | 36900 | 35850 | 16737 |
| 268 | 20240306 | 145600 | 28370527000 | 36850 | 36950 | 36950 | 36750 | 2533 |
| 269 | 20240306 | 145500 | 28277166800 | 36950 | 36750 | 36950 | 36750 | 4473 |
| 270 | 20240306 | 145400 | 28112136950 | 36800 | 36750 | 36800 | 36650 | 2115 |
| 271 | 20240306 | 145300 | 28034495250 | 36750 | 36700 | 36800 | 36650 | 1994 |
| 272 | 20240306 | 145200 | 27961261100 | 36700 | 36650 | 36750 | 36650 | 2667 |
| 273 | 20240306 | 145100 | 27863391350 | 36650 | 36550 | 36800 | 36500 | 2235 |
| 274 | 20240306 | 145000 | 27781514250 | 36650 | 36650 | 36800 | 36450 | 7068 |
| 275 | 20240306 | 144900 | 27523237250 | 36750 | 37050 | 37100 | 36600 | 8774 |
| 276 | 20240306 | 144800 | 27200321450 | 37050 | 37100 | 37150 | 37000 | 4999 |
| 277 | 20240306 | 144700 | 27014763050 | 37100 | 36900 | 37100 | 36850 | 5859 |
| 278 | 20240306 | 144600 | 26797947050 | 36950 | 37000 | 37000 | 36850 | 3224 |
| 279 | 20240306 | 144500 | 26678870050 | 37000 | 36900 | 37000 | 36850 | 3490 |
| 280 | 20240306 | 144400 | 26549845750 | 36900 | 36900 | 36950 | 36800 | 5538 |
| 281 | 20240306 | 144300 | 26345590450 | 36900 | 36900 | 36950 | 36800 | 5418 |
| 282 | 20240306 | 144200 | 26145654450 | 36850 | 36900 | 36900 | 36850 | 1629 |
| 283 | 20240306 | 144100 | 26085591550 | 36900 | 36850 | 36950 | 36850 | 2367 |
| 284 | 20240306 | 144000 | 25998246100 | 36850 | 36900 | 36950 | 36850 | 2350 |
| 285 | 20240306 | 143900 | 25911577750 | 36850 | 37050 | 37050 | 36850 | 3992 |
| 286 | 20240306 | 143800 | 25764097200 | 37100 | 37200 | 37250 | 37050 | 6045 |
| 287 | 20240306 | 143700 | 25539889950 | 37200 | 37250 | 37250 | 37100 | 8034 |
| 288 | 20240306 | 143600 | 25241028100 | 37250 | 37150 | 37250 | 37150 | 3854 |
| 289 | 20240306 | 143500 | 25097645200 | 37150 | 37200 | 37300 | 37150 | 8393 |
| 290 | 20240306 | 143400 | 24785378300 | 37150 | 37150 | 37350 | 37000 | 11100 |
| 291 | 20240306 | 143300 | 24372344150 | 37050 | 37100 | 37150 | 36900 | 9225 |
| 292 | 20240306 | 143200 | 24030647850 | 37050 | 36850 | 37250 | 36700 | 41241 |
| 293 | 20240306 | 143100 | 22503383000 | 36850 | 36800 | 36850 | 36700 | 9583 |
| 294 | 20240306 | 143000 | 22150838400 | 36800 | 36700 | 36800 | 36700 | 4596 |
| 295 | 20240306 | 142900 | 21981993600 | 36650 | 36650 | 36700 | 36550 | 1309 |
| 296 | 20240306 | 142800 | 21934000250 | 36650 | 36650 | 36750 | 36500 | 6754 |
| 297 | 20240306 | 142700 | 21686414850 | 36700 | 36450 | 36700 | 36350 | 17531 |
| 298 | 20240306 | 142600 | 21045100400 | 36450 | 36400 | 36450 | 36350 | 598 |
| 299 | 20240306 | 142500 | 21023333650 | 36400 | 36400 | 36400 | 36350 | 189 |
| 300 | 20240306 | 142400 | 21016455800 | 36400 | 36350 | 36400 | 36350 | 366 |
| 301 | 20240306 | 142300 | 21003136550 | 36400 | 36350 | 36400 | 36350 | 442 |
| 302 | 20240306 | 142200 | 20987050450 | 36400 | 36350 | 36450 | 36350 | 431 |
| 303 | 20240306 | 142100 | 20971361950 | 36350 | 36400 | 36400 | 36350 | 609 |
| 304 | 20240306 | 142000 | 20949200250 | 36400 | 36450 | 36450 | 36350 | 715 |
| 305 | 20240306 | 141900 | 20923166350 | 36450 | 36400 | 36450 | 36400 | 1457 |
| 306 | 20240306 | 141800 | 20870062750 | 36400 | 36400 | 36400 | 36300 | 1534 |
| 307 | 20240306 | 141700 | 20814297200 | 36350 | 36400 | 36400 | 36300 | 455 |
| 308 | 20240306 | 141600 | 20797747900 | 36400 | 36450 | 36450 | 36350 | 2263 |
| 309 | 20240306 | 141500 | 20715422850 | 36450 | 36400 | 36450 | 36400 | 629 |
| 310 | 20240306 | 141400 | 20692514450 | 36450 | 36450 | 36450 | 36400 | 759 |
| 311 | 20240306 | 141300 | 20664851200 | 36450 | 36400 | 36450 | 36350 | 1513 |
| 312 | 20240306 | 141200 | 20609780450 | 36350 | 36300 | 36400 | 36300 | 1372 |
| 313 | 20240306 | 141100 | 20559897200 | 36300 | 36350 | 36350 | 36300 | 294 |
| 314 | 20240306 | 141000 | 20549218000 | 36350 | 36350 | 36400 | 36300 | 528 |
| 315 | 20240306 | 140900 | 20530026350 | 36350 | 36300 | 36350 | 36300 | 568 |
| 316 | 20240306 | 140800 | 20509386250 | 36350 | 36300 | 36350 | 36250 | 1859 |
| 317 | 20240306 | 140700 | 20441896500 | 36350 | 36350 | 36400 | 36250 | 984 |
| 318 | 20240306 | 140600 | 20406165750 | 36350 | 36300 | 36400 | 36250 | 811 |
| 319 | 20240306 | 140500 | 20376659450 | 36300 | 36250 | 36400 | 36250 | 1436 |
| 320 | 20240306 | 140400 | 20324474000 | 36300 | 36200 | 36300 | 36200 | 733 |
| 321 | 20240306 | 140300 | 20297908000 | 36200 | 36200 | 36200 | 36150 | 802 |
| 322 | 20240306 | 140200 | 20268875950 | 36200 | 36100 | 36200 | 36100 | 1257 |
| 323 | 20240306 | 140100 | 20223434250 | 36100 | 36100 | 36150 | 36100 | 1226 |
| 324 | 20240306 | 140000 | 20179133100 | 36050 | 36000 | 36100 | 36000 | 163 |
| 325 | 20240306 | 135900 | 20173256400 | 36050 | 36050 | 36050 | 36000 | 170 |
| 326 | 20240306 | 135800 | 20167132200 | 36050 | 36000 | 36050 | 36000 | 497 |
| 327 | 20240306 | 135700 | 20149224850 | 36000 | 36000 | 36000 | 35950 | 558 |
| 328 | 20240306 | 135600 | 20129156500 | 36000 | 36000 | 36050 | 35950 | 288 |
| 329 | 20240306 | 135500 | 20118787150 | 36000 | 36000 | 36100 | 36000 | 652 |
| 330 | 20240306 | 135400 | 20095294050 | 36050 | 36100 | 36100 | 36000 | 737 |
| 331 | 20240306 | 135300 | 20068729150 | 36050 | 36150 | 36150 | 36050 | 368 |
| 332 | 20240306 | 135200 | 20055447800 | 36100 | 36150 | 36150 | 36050 | 866 |
| 333 | 20240306 | 135100 | 20024188950 | 36150 | 36100 | 36150 | 36100 | 889 |
| 334 | 20240306 | 135000 | 19992094700 | 36150 | 36050 | 36150 | 36050 | 1001 |
| 335 | 20240306 | 134900 | 19955952450 | 36100 | 36050 | 36100 | 36050 | 96 |
| 336 | 20240306 | 134800 | 19952488750 | 36100 | 36100 | 36150 | 36050 | 723 |
| 337 | 20240306 | 134700 | 19926392450 | 36100 | 36100 | 36150 | 36000 | 718 |
| 338 | 20240306 | 134600 | 19900503100 | 36100 | 36150 | 36150 | 36000 | 176 |
| 339 | 20240306 | 134500 | 19894149600 | 36000 | 35900 | 36000 | 35900 | 2055 |
| 340 | 20240306 | 134400 | 19820234600 | 35950 | 35950 | 36000 | 35900 | 593 |
| 341 | 20240306 | 134300 | 19798922100 | 36000 | 35950 | 36050 | 35900 | 413 |
| 342 | 20240306 | 134200 | 19784070000 | 35850 | 35900 | 35950 | 35800 | 791 |
| 343 | 20240306 | 134100 | 19755681900 | 35850 | 35900 | 35950 | 35850 | 764 |
| 344 | 20240306 | 134000 | 19728266700 | 35850 | 36050 | 36050 | 35850 | 1246 |
| 345 | 20240306 | 133900 | 19683466450 | 36100 | 36100 | 36150 | 36000 | 798 |
| 346 | 20240306 | 133800 | 19654652100 | 36050 | 36050 | 36100 | 36050 | 163 |
| 347 | 20240306 | 133700 | 19648773650 | 36100 | 36050 | 36100 | 36050 | 553 |
| 348 | 20240306 | 133600 | 19628825650 | 36050 | 35900 | 36100 | 35900 | 513 |
| 349 | 20240306 | 133500 | 19610355350 | 35950 | 35900 | 36000 | 35900 | 364 |
| 350 | 20240306 | 133400 | 19597276900 | 36000 | 35950 | 36000 | 35850 | 870 |
| 351 | 20240306 | 133300 | 19566054000 | 36000 | 36100 | 36100 | 35750 | 16487 |
| 352 | 20240306 | 133200 | 18973869250 | 36100 | 36200 | 36200 | 36100 | 1653 |
| 353 | 20240306 | 133100 | 18914126600 | 36250 | 36200 | 36300 | 36150 | 1045 |
| 354 | 20240306 | 133000 | 18876301850 | 36250 | 36250 | 36250 | 36150 | 1277 |
| 355 | 20240306 | 132900 | 18830058800 | 36200 | 36250 | 36350 | 36200 | 2031 |
| 356 | 20240306 | 132800 | 18756392100 | 36300 | 36350 | 36350 | 36200 | 1119 |
| 357 | 20240306 | 132700 | 18715812950 | 36350 | 36350 | 36350 | 36250 | 1566 |
| 358 | 20240306 | 132600 | 18658991150 | 36300 | 36400 | 36450 | 36300 | 694 |
| 359 | 20240306 | 132500 | 18633743400 | 36450 | 36400 | 36450 | 36400 | 2014 |
| 360 | 20240306 | 132400 | 18560360700 | 36400 | 36400 | 36400 | 36300 | 1930 |
| 361 | 20240306 | 132300 | 18490139600 | 36350 | 36300 | 36400 | 36250 | 1026 |
| 362 | 20240306 | 132200 | 18452840600 | 36400 | 36350 | 36400 | 36300 | 659 |
| 363 | 20240306 | 132100 | 18428881450 | 36350 | 36250 | 36400 | 36200 | 1327 |
| 364 | 20240306 | 132000 | 18380740050 | 36250 | 36250 | 36300 | 36200 | 477 |
| 365 | 20240306 | 131900 | 18363446650 | 36300 | 36100 | 36350 | 36100 | 945 |
| 366 | 20240306 | 131800 | 18329201300 | 36100 | 36250 | 36350 | 36100 | 1785 |
| 367 | 20240306 | 131700 | 18264562850 | 36200 | 36300 | 36350 | 36150 | 812 |
| 368 | 20240306 | 131600 | 18235136300 | 36250 | 36150 | 36400 | 36100 | 1393 |
| 369 | 20240306 | 131500 | 18184707300 | 36150 | 36200 | 36300 | 36150 | 1859 |
| 370 | 20240306 | 131400 | 18117428300 | 36150 | 36300 | 36300 | 36150 | 1541 |
| 371 | 20240306 | 131300 | 18061604450 | 36300 | 36400 | 36400 | 36250 | 865 |
| 372 | 20240306 | 131200 | 18030178100 | 36450 | 36350 | 36450 | 36250 | 1347 |
| 373 | 20240306 | 131100 | 17981257700 | 36350 | 36250 | 36450 | 36250 | 2032 |
| 374 | 20240306 | 131000 | 17907429450 | 36300 | 36400 | 36400 | 36250 | 1666 |
| 375 | 20240306 | 130900 | 17846927250 | 36400 | 36400 | 36400 | 36250 | 923 |
| 376 | 20240306 | 130800 | 17813392200 | 36400 | 36400 | 36400 | 36250 | 1802 |
| 377 | 20240306 | 130700 | 17747932550 | 36400 | 36350 | 36450 | 36300 | 468 |
| 378 | 20240306 | 130600 | 17730907150 | 36400 | 36450 | 36450 | 36350 | 1285 |
| 379 | 20240306 | 130500 | 17684139550 | 36450 | 36350 | 36450 | 36350 | 1185 |
| 380 | 20240306 | 130400 | 17641010150 | 36400 | 36400 | 36500 | 36300 | 1009 |
| 381 | 20240306 | 130300 | 17604298100 | 36450 | 36400 | 36450 | 36300 | 1640 |
| 382 | 20240306 | 130200 | 17544613900 | 36350 | 36300 | 36400 | 36150 | 1479 |
| 383 | 20240306 | 130100 | 17490984200 | 36300 | 36400 | 36400 | 36250 | 1158 |
| 384 | 20240306 | 130000 | 17448937300 | 36400 | 36350 | 36450 | 36300 | 2792 |
| 385 | 20240306 | 125900 | 17347453000 | 36400 | 36350 | 36450 | 36350 | 1271 |
| 386 | 20240306 | 125800 | 17301215350 | 36350 | 36500 | 36550 | 36350 | 2311 |
| 387 | 20240306 | 125700 | 17217019850 | 36450 | 36550 | 36550 | 36400 | 3040 |
| 388 | 20240306 | 125600 | 17106108550 | 36550 | 36550 | 36600 | 36500 | 1329 |
| 389 | 20240306 | 125500 | 17057497150 | 36500 | 36550 | 36600 | 36500 | 2207 |
| 390 | 20240306 | 125400 | 16976824750 | 36550 | 36600 | 36600 | 36550 | 1214 |
| 391 | 20240306 | 125300 | 16932433650 | 36600 | 36600 | 36600 | 36500 | 1103 |
| 392 | 20240306 | 125200 | 16892076200 | 36600 | 36450 | 36600 | 36400 | 3762 |
| 393 | 20240306 | 125100 | 16754684800 | 36400 | 36650 | 36700 | 36400 | 6311 |
| 394 | 20240306 | 125000 | 16523960000 | 36650 | 36650 | 36800 | 36600 | 9275 |
| 395 | 20240306 | 124900 | 16183324350 | 36650 | 36600 | 36700 | 36550 | 7345 |
| 396 | 20240306 | 124800 | 15914278750 | 36600 | 36550 | 36650 | 36500 | 4235 |
| 397 | 20240306 | 124700 | 15759349000 | 36550 | 36600 | 36600 | 36450 | 5072 |
| 398 | 20240306 | 124600 | 15573995600 | 36600 | 36300 | 36750 | 36300 | 30612 |
| 399 | 20240306 | 124500 | 14457820950 | 36250 | 36100 | 36300 | 36100 | 9143 |
| 400 | 20240306 | 124400 | 14126724350 | 36150 | 36150 | 36150 | 36050 | 554 |
| 401 | 20240306 | 124300 | 14106706650 | 36150 | 36100 | 36150 | 36100 | 1279 |
| 402 | 20240306 | 124200 | 14060523350 | 36100 | 36150 | 36150 | 36100 | 513 |
| 403 | 20240306 | 124100 | 14041994250 | 36100 | 36100 | 36150 | 36000 | 954 |
| 404 | 20240306 | 124000 | 14007554750 | 36150 | 36150 | 36150 | 36000 | 604 |
| 405 | 20240306 | 123900 | 13985748550 | 36150 | 36000 | 36150 | 35950 | 4862 |
| 406 | 20240306 | 123800 | 13810410800 | 36000 | 36000 | 36000 | 36000 | 250 |
| 407 | 20240306 | 123700 | 13801410800 | 36000 | 35950 | 36000 | 35900 | 1481 |
| 408 | 20240306 | 123600 | 13748105700 | 36000 | 36000 | 36000 | 35950 | 457 |
| 409 | 20240306 | 123500 | 13731662500 | 36000 | 35950 | 36050 | 35950 | 2702 |
| 410 | 20240306 | 123400 | 13634387700 | 36000 | 35950 | 36000 | 35950 | 808 |
| 411 | 20240306 | 123300 | 13605328650 | 35950 | 36000 | 36000 | 35950 | 646 |
| 412 | 20240306 | 123200 | 13582092050 | 35900 | 35900 | 36000 | 35850 | 2753 |
| 413 | 20240306 | 123100 | 13483227100 | 35900 | 35900 | 35900 | 35850 | 131 |
| 414 | 20240306 | 123000 | 13478525000 | 35850 | 35850 | 35900 | 35800 | 258 |
| 415 | 20240306 | 122900 | 13469279150 | 35850 | 35750 | 35850 | 35650 | 380 |
| 416 | 20240306 | 122800 | 13455681250 | 35550 | 35850 | 35900 | 35550 | 2127 |
| 417 | 20240306 | 122700 | 13379674700 | 35850 | 35850 | 35950 | 35850 | 488 |
| 418 | 20240306 | 122600 | 13362176200 | 35900 | 35950 | 35950 | 35850 | 1330 |
| 419 | 20240306 | 122500 | 13314379350 | 35950 | 35900 | 36000 | 35900 | 2010 |
| 420 | 20240306 | 122400 | 13242147500 | 35900 | 35900 | 35900 | 35900 | 410 |
| 421 | 20240306 | 122300 | 13227428500 | 35900 | 35900 | 35950 | 35850 | 1609 |
| 422 | 20240306 | 122200 | 13169665800 | 35900 | 35800 | 35900 | 35800 | 2766 |
| 423 | 20240306 | 122100 | 13070561550 | 35750 | 35750 | 35800 | 35750 | 910 |
| 424 | 20240306 | 122000 | 13038028200 | 35750 | 35800 | 35800 | 35750 | 121 |
| 425 | 20240306 | 121900 | 13033700300 | 35750 | 35750 | 35800 | 35750 | 52 |
| 426 | 20240306 | 121800 | 13031840800 | 35800 | 35800 | 35800 | 35750 | 433 |
| 427 | 20240306 | 121700 | 13016353550 | 35800 | 35700 | 35800 | 35700 | 850 |
| 428 | 20240306 | 121600 | 12985966250 | 35700 | 35650 | 35750 | 35650 | 1199 |
| 429 | 20240306 | 121500 | 12943162550 | 35700 | 35700 | 35700 | 35650 | 300 |
| 430 | 20240306 | 121400 | 12932460750 | 35700 | 35650 | 35700 | 35600 | 70 |
| 431 | 20240306 | 121300 | 12929965250 | 35650 | 35650 | 35650 | 35600 | 148 |
| 432 | 20240306 | 121200 | 12924692800 | 35650 | 35650 | 35650 | 35600 | 22 |
| 433 | 20240306 | 121100 | 12923909000 | 35650 | 35650 | 35700 | 35600 | 1137 |
| 434 | 20240306 | 121000 | 12883415650 | 35700 | 35650 | 35700 | 35600 | 335 |
| 435 | 20240306 | 120900 | 12871473250 | 35650 | 35600 | 35650 | 35600 | 479 |
| 436 | 20240306 | 120800 | 12854400750 | 35600 | 35650 | 35650 | 35600 | 135 |
| 437 | 20240306 | 120700 | 12849590250 | 35650 | 35650 | 35700 | 35600 | 92 |
| 438 | 20240306 | 120600 | 12846310250 | 35700 | 35650 | 35700 | 35600 | 205 |
| 439 | 20240306 | 120500 | 12838999450 | 35600 | 35650 | 35650 | 35550 | 57 |
| 440 | 20240306 | 120400 | 12836970900 | 35650 | 35550 | 35650 | 35550 | 122 |
| 441 | 20240306 | 120300 | 12832631600 | 35550 | 35600 | 35650 | 35550 | 600 |
| 442 | 20240306 | 120200 | 12811271800 | 35600 | 35600 | 35600 | 35550 | 281 |
| 443 | 20240306 | 120100 | 12801280550 | 35600 | 35600 | 35600 | 35550 | 85 |
| 444 | 20240306 | 120000 | 12798255500 | 35550 | 35450 | 35550 | 35450 | 291 |
| 445 | 20240306 | 115900 | 12787918050 | 35450 | 35450 | 35600 | 35450 | 785 |
| 446 | 20240306 | 115800 | 12760082150 | 35550 | 35500 | 35550 | 35400 | 1099 |
| 447 | 20240306 | 115700 | 12721128950 | 35500 | 35550 | 35600 | 35500 | 777 |
| 448 | 20240306 | 115600 | 12693532700 | 35550 | 35600 | 35600 | 35500 | 450 |
| 449 | 20240306 | 115500 | 12677546300 | 35550 | 35550 | 35600 | 35550 | 77 |
| 450 | 20240306 | 115400 | 12674808300 | 35600 | 35600 | 35650 | 35550 | 594 |
| 451 | 20240306 | 115300 | 12653688150 | 35550 | 35650 | 35750 | 35550 | 2740 |
| 452 | 20240306 | 115200 | 12556118600 | 35650 | 35700 | 35750 | 35650 | 1130 |
| 453 | 20240306 | 115100 | 12515797400 | 35750 | 35650 | 35750 | 35650 | 608 |
| 454 | 20240306 | 115000 | 12494103500 | 35650 | 35650 | 35700 | 35650 | 193 |
| 455 | 20240306 | 114900 | 12487220300 | 35700 | 35700 | 35700 | 35650 | 144 |
| 456 | 20240306 | 114800 | 12482082000 | 35650 | 35700 | 35700 | 35650 | 154 |
| 457 | 20240306 | 114700 | 12476587650 | 35650 | 35700 | 35700 | 35650 | 463 |
| 458 | 20240306 | 114600 | 12460065000 | 35700 | 35700 | 35750 | 35650 | 439 |
| 459 | 20240306 | 114500 | 12444393700 | 35750 | 35750 | 35750 | 35700 | 667 |
| 460 | 20240306 | 114400 | 12420566550 | 35750 | 35700 | 35750 | 35700 | 902 |
| 461 | 20240306 | 114300 | 12388364950 | 35750 | 35700 | 35750 | 35700 | 146 |
| 462 | 20240306 | 114200 | 12383149300 | 35700 | 35750 | 35800 | 35700 | 413 |
| 463 | 20240306 | 114100 | 12368386100 | 35750 | 35800 | 35800 | 35750 | 1511 |
| 464 | 20240306 | 114000 | 12314361300 | 35800 | 35800 | 35800 | 35750 | 497 |
| 465 | 20240306 | 113900 | 12296571050 | 35800 | 35900 | 35900 | 35800 | 921 |
| 466 | 20240306 | 113800 | 12263586350 | 35850 | 35850 | 35900 | 35850 | 197 |
| 467 | 20240306 | 113700 | 12256522400 | 35900 | 35800 | 35900 | 35800 | 341 |
| 468 | 20240306 | 113600 | 12244307950 | 35800 | 35750 | 35800 | 35750 | 294 |
| 469 | 20240306 | 113500 | 12233797400 | 35750 | 35700 | 35750 | 35700 | 104 |
| 470 | 20240306 | 113400 | 12230083000 | 35700 | 35750 | 35800 | 35700 | 324 |
| 471 | 20240306 | 113300 | 12218514900 | 35700 | 35750 | 35800 | 35700 | 62 |
| 472 | 20240306 | 113200 | 12216298700 | 35700 | 35700 | 35800 | 35700 | 135 |
| 473 | 20240306 | 113100 | 12211475250 | 35700 | 35750 | 35850 | 35700 | 494 |
| 474 | 20240306 | 113000 | 12193820100 | 35800 | 35800 | 35800 | 35750 | 347 |
| 475 | 20240306 | 112900 | 12181407550 | 35800 | 35750 | 35800 | 35700 | 105 |
| 476 | 20240306 | 112800 | 12177655650 | 35750 | 35750 | 35750 | 35700 | 201 |
| 477 | 20240306 | 112700 | 12170474700 | 35700 | 35700 | 35750 | 35700 | 782 |
| 478 | 20240306 | 112600 | 12142555750 | 35700 | 35850 | 35850 | 35700 | 2178 |
| 479 | 20240306 | 112500 | 12064682300 | 35850 | 35850 | 35850 | 35800 | 446 |
| 480 | 20240306 | 112400 | 12048699050 | 35850 | 35900 | 35900 | 35800 | 486 |
| 481 | 20240306 | 112300 | 12031276700 | 35900 | 35950 | 35950 | 35900 | 509 |
| 482 | 20240306 | 112200 | 12012995700 | 35950 | 35850 | 35950 | 35850 | 246 |
| 483 | 20240306 | 112100 | 12004163300 | 35900 | 35800 | 35900 | 35800 | 793 |
| 484 | 20240306 | 112000 | 11975766450 | 35800 | 35850 | 35850 | 35800 | 958 |
| 485 | 20240306 | 111900 | 11941447750 | 35850 | 35800 | 35900 | 35800 | 915 |
| 486 | 20240306 | 111800 | 11908675700 | 35800 | 35850 | 35900 | 35800 | 148 |
| 487 | 20240306 | 111700 | 11903372550 | 35850 | 35900 | 35900 | 35800 | 652 |
| 488 | 20240306 | 111600 | 11879989100 | 35900 | 35850 | 35900 | 35800 | 393 |
| 489 | 20240306 | 111500 | 11865910100 | 35850 | 35850 | 35850 | 35800 | 205 |
| 490 | 20240306 | 111400 | 11858565650 | 35850 | 35900 | 35900 | 35850 | 330 |
| 491 | 20240306 | 111300 | 11846733600 | 35850 | 35900 | 35900 | 35850 | 74 |
| 492 | 20240306 | 111200 | 11844079100 | 35900 | 35900 | 35900 | 35850 | 216 |
| 493 | 20240306 | 111100 | 11836333500 | 35900 | 35850 | 35950 | 35850 | 2091 |
| 494 | 20240306 | 111000 | 11761263200 | 35900 | 35850 | 35900 | 35800 | 1747 |
| 495 | 20240306 | 110900 | 11698631300 | 35800 | 35800 | 35800 | 35750 | 428 |
| 496 | 20240306 | 110800 | 11683311650 | 35800 | 35750 | 35800 | 35750 | 259 |
| 497 | 20240306 | 110700 | 11674040000 | 35750 | 35850 | 35850 | 35750 | 895 |
| 498 | 20240306 | 110600 | 11642006500 | 35850 | 35850 | 35900 | 35800 | 613 |
| 499 | 20240306 | 110500 | 11620038050 | 35900 | 35850 | 35900 | 35800 | 2246 |
| 500 | 20240306 | 110400 | 11539596550 | 35850 | 35800 | 35900 | 35800 | 4962 |
| 501 | 20240306 | 110300 | 11361858950 | 35800 | 35700 | 35800 | 35600 | 1443 |
| 502 | 20240306 | 110200 | 11310322250 | 35600 | 35650 | 35700 | 35600 | 104 |
| 503 | 20240306 | 110100 | 11306614850 | 35600 | 35500 | 35600 | 35500 | 1408 |
| 504 | 20240306 | 110000 | 11256538500 | 35600 | 35500 | 35600 | 35500 | 548 |
| 505 | 20240306 | 105900 | 11237067450 | 35500 | 35500 | 35500 | 35500 | 314 |
| 506 | 20240306 | 105800 | 11225920450 | 35450 | 35450 | 35550 | 35450 | 2165 |
| 507 | 20240306 | 105700 | 11149071750 | 35450 | 35450 | 35500 | 35450 | 255 |
| 508 | 20240306 | 105600 | 11140029850 | 35450 | 35450 | 35500 | 35450 | 143 |
| 509 | 20240306 | 105500 | 11134958300 | 35450 | 35450 | 35500 | 35450 | 374 |
| 510 | 20240306 | 105400 | 11121698550 | 35450 | 35500 | 35550 | 35450 | 414 |
| 511 | 20240306 | 105300 | 11107016300 | 35550 | 35500 | 35550 | 35450 | 939 |
| 512 | 20240306 | 105200 | 11073666350 | 35500 | 35500 | 35550 | 35450 | 911 |
| 513 | 20240306 | 105100 | 11041326150 | 35500 | 35450 | 35500 | 35450 | 567 |
| 514 | 20240306 | 105000 | 11021209750 | 35450 | 35450 | 35450 | 35400 | 576 |
| 515 | 20240306 | 104900 | 11000798400 | 35450 | 35450 | 35500 | 35400 | 1170 |
| 516 | 20240306 | 104800 | 10959319000 | 35450 | 35400 | 35450 | 35350 | 2905 |
| 517 | 20240306 | 104700 | 10856473100 | 35450 | 35500 | 35600 | 35400 | 2469 |
| 518 | 20240306 | 104600 | 10768908550 | 35600 | 35550 | 35600 | 35550 | 302 |
| 519 | 20240306 | 104500 | 10758169250 | 35600 | 35500 | 35600 | 35500 | 302 |
| 520 | 20240306 | 104400 | 10747427350 | 35550 | 35700 | 35700 | 35500 | 775 |
| 521 | 20240306 | 104300 | 10719825250 | 35700 | 35650 | 35700 | 35650 | 672 |
| 522 | 20240306 | 104200 | 10695847650 | 35700 | 35550 | 35700 | 35500 | 1769 |
| 523 | 20240306 | 104100 | 10632825650 | 35550 | 35450 | 35550 | 35450 | 960 |
| 524 | 20240306 | 104000 | 10598767400 | 35550 | 35450 | 35550 | 35450 | 452 |
| 525 | 20240306 | 103900 | 10582733450 | 35500 | 35500 | 35550 | 35500 | 1577 |
| 526 | 20240306 | 103800 | 10526749150 | 35500 | 35600 | 35650 | 35500 | 1539 |
| 527 | 20240306 | 103700 | 10472027500 | 35650 | 35600 | 35650 | 35550 | 1087 |
| 528 | 20240306 | 103600 | 10433331150 | 35650 | 35650 | 35700 | 35600 | 1169 |
| 529 | 20240306 | 103500 | 10391679650 | 35700 | 35650 | 35750 | 35650 | 1305 |
| 530 | 20240306 | 103400 | 10345119500 | 35650 | 35650 | 35700 | 35650 | 561 |
| 531 | 20240306 | 103300 | 10325118800 | 35650 | 35700 | 35700 | 35650 | 358 |
| 532 | 20240306 | 103200 | 10312351750 | 35700 | 35600 | 35700 | 35600 | 422 |
| 533 | 20240306 | 103100 | 10297304800 | 35600 | 35700 | 35750 | 35600 | 1360 |
| 534 | 20240306 | 103000 | 10248809300 | 35650 | 35800 | 35800 | 35650 | 312 |
| 535 | 20240306 | 102900 | 10237681000 | 35750 | 35750 | 35800 | 35700 | 1683 |
| 536 | 20240306 | 102800 | 10177534850 | 35800 | 35800 | 35850 | 35800 | 1164 |
| 537 | 20240306 | 102700 | 10135856250 | 35850 | 35800 | 35850 | 35750 | 565 |
| 538 | 20240306 | 102600 | 10115631650 | 35800 | 35700 | 35800 | 35650 | 2395 |
| 539 | 20240306 | 102500 | 10030082000 | 35700 | 35650 | 35750 | 35650 | 1630 |
| 540 | 20240306 | 102400 | 9971916750 | 35650 | 35750 | 35800 | 35650 | 993 |
| 541 | 20240306 | 102300 | 9936457900 | 35800 | 35750 | 35800 | 35700 | 1294 |
| 542 | 20240306 | 102200 | 9890196450 | 35800 | 35750 | 35800 | 35750 | 806 |
| 543 | 20240306 | 102100 | 9861366500 | 35750 | 35800 | 35850 | 35750 | 1463 |
| 544 | 20240306 | 102000 | 9809003400 | 35850 | 35900 | 35900 | 35800 | 779 |
| 545 | 20240306 | 101900 | 9781064550 | 35900 | 36000 | 36000 | 35850 | 1447 |
| 546 | 20240306 | 101800 | 9729079050 | 36000 | 35950 | 36050 | 35950 | 1606 |
| 547 | 20240306 | 101700 | 9671287900 | 36000 | 36000 | 36000 | 35950 | 835 |
| 548 | 20240306 | 101600 | 9641235400 | 35950 | 36100 | 36100 | 35950 | 5244 |
| 549 | 20240306 | 101500 | 9452409350 | 36000 | 35950 | 36100 | 35900 | 5834 |
| 550 | 20240306 | 101400 | 9242264600 | 35900 | 35800 | 35950 | 35800 | 4914 |
| 551 | 20240306 | 101300 | 9065998150 | 35800 | 35800 | 35850 | 35750 | 2149 |
| 552 | 20240306 | 101200 | 8989091350 | 35800 | 35850 | 35850 | 35800 | 934 |
| 553 | 20240306 | 101100 | 8955632500 | 35800 | 35850 | 35850 | 35800 | 1830 |
| 554 | 20240306 | 101000 | 8890080050 | 35850 | 35800 | 35900 | 35800 | 1931 |
| 555 | 20240306 | 100900 | 8820865450 | 35800 | 35700 | 35800 | 35700 | 475 |
| 556 | 20240306 | 100800 | 8803875200 | 35700 | 35700 | 35700 | 35650 | 1333 |
| 557 | 20240306 | 100700 | 8756300850 | 35700 | 35600 | 35700 | 35600 | 764 |
| 558 | 20240306 | 100600 | 8729051250 | 35600 | 35600 | 35600 | 35550 | 292 |
| 559 | 20240306 | 100500 | 8718661150 | 35600 | 35650 | 35650 | 35550 | 907 |
| 560 | 20240306 | 100400 | 8686371900 | 35600 | 35650 | 35650 | 35600 | 1171 |
| 561 | 20240306 | 100300 | 8644657500 | 35600 | 35600 | 35700 | 35600 | 294 |
| 562 | 20240306 | 100200 | 8634178400 | 35650 | 35650 | 35700 | 35600 | 1491 |
| 563 | 20240306 | 100100 | 8581050650 | 35650 | 35750 | 35750 | 35650 | 1478 |
| 564 | 20240306 | 100000 | 8528330700 | 35800 | 35800 | 35800 | 35700 | 1142 |
| 565 | 20240306 | 095900 | 8487486300 | 35800 | 35750 | 35800 | 35700 | 795 |
| 566 | 20240306 | 095800 | 8459062400 | 35700 | 35750 | 35800 | 35550 | 1451 |
| 567 | 20240306 | 095700 | 8407223250 | 35750 | 35600 | 35750 | 35400 | 2533 |
| 568 | 20240306 | 095600 | 8317070300 | 35500 | 35450 | 35650 | 35450 | 725 |
| 569 | 20240306 | 095500 | 8291279900 | 35450 | 35600 | 35700 | 35450 | 1755 |
| 570 | 20240306 | 095400 | 8228932750 | 35750 | 35550 | 35750 | 35550 | 1543 |
| 571 | 20240306 | 095300 | 8173899600 | 35550 | 35800 | 35900 | 35550 | 4010 |
| 572 | 20240306 | 095200 | 8030600350 | 35800 | 35900 | 36000 | 35800 | 4203 |
| 573 | 20240306 | 095100 | 7879853750 | 35900 | 36000 | 36050 | 35900 | 4813 |
| 574 | 20240306 | 095000 | 7706644950 | 36000 | 35800 | 36000 | 35750 | 7016 |
| 575 | 20240306 | 094900 | 7454634350 | 35850 | 35800 | 35900 | 35700 | 2870 |
| 576 | 20240306 | 094800 | 7351862800 | 35800 | 35750 | 35800 | 35700 | 2096 |
| 577 | 20240306 | 094700 | 7276883250 | 35750 | 35700 | 35800 | 35600 | 4741 |
| 578 | 20240306 | 094600 | 7107755700 | 35700 | 35750 | 35750 | 35600 | 1558 |
| 579 | 20240306 | 094500 | 7052189000 | 35750 | 35650 | 35800 | 35600 | 3528 |
| 580 | 20240306 | 094400 | 6926170000 | 35550 | 35600 | 35700 | 35550 | 4320 |
| 581 | 20240306 | 094300 | 6772360150 | 35600 | 35450 | 35650 | 35400 | 2770 |
| 582 | 20240306 | 094200 | 6673883300 | 35450 | 35400 | 35500 | 35350 | 1043 |
| 583 | 20240306 | 094100 | 6636938750 | 35350 | 35400 | 35500 | 35300 | 1818 |
| 584 | 20240306 | 094000 | 6572641950 | 35450 | 35450 | 35550 | 35400 | 2190 |
| 585 | 20240306 | 093900 | 6494914000 | 35450 | 35350 | 35450 | 35250 | 1236 |
| 586 | 20240306 | 093800 | 6451283900 | 35300 | 35200 | 35400 | 35200 | 1842 |
| 587 | 20240306 | 093700 | 6386254100 | 35300 | 35100 | 35350 | 35100 | 2864 |
| 588 | 20240306 | 093600 | 6285430350 | 35100 | 35200 | 35200 | 35100 | 2283 |
| 589 | 20240306 | 093500 | 6205194950 | 35150 | 35150 | 35200 | 35150 | 1127 |
| 590 | 20240306 | 093400 | 6165559400 | 35200 | 35200 | 35200 | 35150 | 817 |
| 591 | 20240306 | 093300 | 6136806450 | 35150 | 35050 | 35200 | 35050 | 1110 |
| 592 | 20240306 | 093200 | 6097846500 | 35050 | 35100 | 35100 | 35050 | 582 |
| 593 | 20240306 | 093100 | 6077434550 | 35050 | 35150 | 35200 | 35000 | 3732 |
| 594 | 20240306 | 093000 | 5946562400 | 35200 | 35200 | 35200 | 35150 | 571 |
| 595 | 20240306 | 092900 | 5926486850 | 35150 | 35250 | 35250 | 35050 | 4049 |
| 596 | 20240306 | 092800 | 5784141150 | 35350 | 35200 | 35400 | 35150 | 3889 |
| 597 | 20240306 | 092700 | 5647155350 | 35200 | 35100 | 35200 | 35050 | 1325 |
| 598 | 20240306 | 092600 | 5600605050 | 35050 | 34900 | 35100 | 34900 | 8482 |
| 599 | 20240306 | 092500 | 5304130550 | 34900 | 35000 | 35150 | 34900 | 4243 |
| 600 | 20240306 | 092400 | 5155529650 | 35050 | 34950 | 35100 | 34900 | 1798 |
| 601 | 20240306 | 092300 | 5092646750 | 34950 | 35100 | 35100 | 34850 | 2035 |
| 602 | 20240306 | 092200 | 5021548600 | 35000 | 34850 | 35000 | 34800 | 715 |
| 603 | 20240306 | 092100 | 4996586500 | 34850 | 34850 | 35000 | 34800 | 2194 |
| 604 | 20240306 | 092000 | 4920080400 | 34850 | 35000 | 35000 | 34750 | 8623 |
| 605 | 20240306 | 091900 | 4619740800 | 34950 | 34850 | 35000 | 34850 | 2285 |
| 606 | 20240306 | 091800 | 4540041700 | 34950 | 35100 | 35150 | 34850 | 7751 |
| 607 | 20240306 | 091700 | 4268901700 | 35150 | 35100 | 35150 | 35000 | 1327 |
| 608 | 20240306 | 091600 | 4222375150 | 35000 | 35500 | 35500 | 35000 | 7787 |
| 609 | 20240306 | 091500 | 3948490750 | 35450 | 35350 | 35600 | 35300 | 1207 |
| 610 | 20240306 | 091400 | 3905709400 | 35350 | 35100 | 35500 | 35100 | 3235 |
| 611 | 20240306 | 091300 | 3791743000 | 35150 | 35100 | 35150 | 35100 | 1253 |
| 612 | 20240306 | 091200 | 3747723850 | 35100 | 35050 | 35150 | 34950 | 4441 |
| 613 | 20240306 | 091100 | 3592248050 | 35050 | 35350 | 35350 | 35000 | 11687 |
| 614 | 20240306 | 091000 | 3181508250 | 35350 | 35400 | 35500 | 35350 | 3902 |
| 615 | 20240306 | 090900 | 3043352800 | 35450 | 35500 | 35550 | 35200 | 6937 |
| 616 | 20240306 | 090800 | 2797587250 | 35500 | 35750 | 35750 | 35500 | 6007 |
| 617 | 20240306 | 090700 | 2583486850 | 35700 | 35950 | 35950 | 35700 | 5703 |
| 618 | 20240306 | 090600 | 2379219650 | 35950 | 36150 | 36200 | 35900 | 9796 |
| 619 | 20240306 | 090500 | 2025489350 | 36200 | 36050 | 36200 | 35800 | 10539 |
| 620 | 20240306 | 090400 | 1645931950 | 36050 | 35800 | 36100 | 35800 | 12287 |
| 621 | 20240306 | 090300 | 1203745800 | 35800 | 35700 | 35800 | 35600 | 4495 |
| 622 | 20240306 | 090200 | 1043097200 | 35750 | 35150 | 35750 | 35100 | 10923 |
| 623 | 20240306 | 090100 | 655741350 | 35200 | 35200 | 35350 | 35150 | 3719 |
| 624 | 20240306 | 090000 | 524805750 | 35200 | 35400 | 35400 | 35100 | 14797 |