32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 1876 |
| 3 | 20240308 | 184900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20240308 | 184800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20240308 | 184700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20240308 | 184600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20240308 | 184500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20240308 | 184400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20240308 | 184300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20240308 | 184200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20240308 | 184100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20240308 | 184000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20240308 | 183900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20240308 | 183800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20240308 | 183700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20240308 | 183600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20240308 | 183500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20240308 | 183400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20240308 | 183300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20240308 | 183200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20240308 | 183100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20240308 | 183000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20240308 | 182900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20240308 | 182800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20240308 | 182700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20240308 | 182600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20240308 | 182500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20240308 | 182400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20240308 | 182300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20240308 | 182200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20240308 | 182100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20240308 | 182000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 1876 |
| 33 | 20240308 | 181900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20240308 | 181800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20240308 | 181700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20240308 | 181600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20240308 | 181500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20240308 | 181400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20240308 | 181300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20240308 | 181200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20240308 | 181100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20240308 | 181000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20240308 | 180900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20240308 | 180800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20240308 | 180700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20240308 | 180600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20240308 | 180500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20240308 | 180400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20240308 | 180300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20240308 | 180200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20240308 | 180100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20240308 | 180000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20240308 | 175900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20240308 | 175800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20240308 | 175700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20240308 | 175600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20240308 | 175500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20240308 | 175400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20240308 | 175300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20240308 | 175200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20240308 | 175100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20240308 | 175000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 1876 |
| 63 | 20240308 | 174900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20240308 | 174800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20240308 | 174700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20240308 | 174600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20240308 | 174500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20240308 | 174400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20240308 | 174300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20240308 | 174200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20240308 | 174100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20240308 | 174000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20240308 | 173900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20240308 | 173800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20240308 | 173700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20240308 | 173600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20240308 | 173500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20240308 | 173400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20240308 | 173300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20240308 | 173200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20240308 | 173100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20240308 | 173000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20240308 | 172900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20240308 | 172800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20240308 | 172700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20240308 | 172600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20240308 | 172500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20240308 | 172400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20240308 | 172300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20240308 | 172200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20240308 | 172100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20240308 | 172000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 1876 |
| 93 | 20240308 | 171900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20240308 | 171800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20240308 | 171700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20240308 | 171600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20240308 | 171500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20240308 | 171400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20240308 | 171300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20240308 | 171200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20240308 | 171100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20240308 | 171000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20240308 | 170900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20240308 | 170800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20240308 | 170700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20240308 | 170600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20240308 | 170500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20240308 | 170400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20240308 | 170300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20240308 | 170200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20240308 | 170100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20240308 | 170000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20240308 | 165900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20240308 | 165800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20240308 | 165700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20240308 | 165600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20240308 | 165500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20240308 | 165400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20240308 | 165300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20240308 | 165200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20240308 | 165100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20240308 | 165000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 1876 |
| 123 | 20240308 | 164900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20240308 | 164800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20240308 | 164700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20240308 | 164600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20240308 | 164500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20240308 | 164400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20240308 | 164300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20240308 | 164200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20240308 | 164100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20240308 | 164000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20240308 | 163900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20240308 | 163800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20240308 | 163700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20240308 | 163600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20240308 | 163500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20240308 | 163400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20240308 | 163300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20240308 | 163200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20240308 | 163100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20240308 | 163000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20240308 | 162900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20240308 | 162800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20240308 | 162700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20240308 | 162600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20240308 | 162500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20240308 | 162400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20240308 | 162300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20240308 | 162200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20240308 | 162100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20240308 | 162000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 1876 |
| 153 | 20240308 | 161900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20240308 | 161800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20240308 | 161700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20240308 | 161600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20240308 | 161500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20240308 | 161400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20240308 | 161300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20240308 | 161200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20240308 | 161100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20240308 | 161000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20240308 | 160900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20240308 | 160800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20240308 | 160700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20240308 | 160600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20240308 | 160500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20240308 | 160400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20240308 | 160300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20240308 | 160200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20240308 | 160100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20240308 | 160000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20240308 | 155900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20240308 | 155800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20240308 | 155700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20240308 | 155600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20240308 | 155500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20240308 | 155400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20240308 | 155300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20240308 | 155200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20240308 | 155100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20240308 | 155000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 1876 |
| 183 | 20240308 | 154900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20240308 | 154800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20240308 | 154700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20240308 | 154600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20240308 | 154500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20240308 | 154400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20240308 | 154300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20240308 | 154200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20240308 | 154100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20240308 | 154000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20240308 | 153900 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20240308 | 153800 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20240308 | 153700 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20240308 | 153600 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20240308 | 153500 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20240308 | 153400 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20240308 | 153300 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20240308 | 153200 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20240308 | 153100 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20240308 | 153000 | 12575177400 | 43400 | 43400 | 43400 | 43400 | 1876 |
| 203 | 20240308 | 152900 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240308 | 152800 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240308 | 152700 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240308 | 152600 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240308 | 152500 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240308 | 152400 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240308 | 152300 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240308 | 152200 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240308 | 152100 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240308 | 152000 | 12493759000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 213 | 20240308 | 151900 | 12493759000 | 43100 | 43050 | 43150 | 43050 | 84 |
| 214 | 20240308 | 151800 | 12490142100 | 43050 | 43100 | 43150 | 43050 | 358 |
| 215 | 20240308 | 151700 | 12474719850 | 43100 | 43050 | 43200 | 43000 | 481 |
| 216 | 20240308 | 151600 | 12454013550 | 43200 | 43050 | 43200 | 43050 | 712 |
| 217 | 20240308 | 151500 | 12423297350 | 43150 | 43100 | 43150 | 43000 | 521 |
| 218 | 20240308 | 151400 | 12400853400 | 43100 | 43200 | 43200 | 43100 | 361 |
| 219 | 20240308 | 151300 | 12385291650 | 43200 | 43150 | 43200 | 43150 | 442 |
| 220 | 20240308 | 151200 | 12366198400 | 43050 | 43200 | 43200 | 43000 | 241 |
| 221 | 20240308 | 151100 | 12355834150 | 42950 | 43200 | 43200 | 42950 | 1392 |
| 222 | 20240308 | 151000 | 12295880350 | 43250 | 43200 | 43250 | 43200 | 519 |
| 223 | 20240308 | 150900 | 12273450600 | 43250 | 43250 | 43300 | 43250 | 319 |
| 224 | 20240308 | 150800 | 12259643400 | 43300 | 43400 | 43400 | 43250 | 2229 |
| 225 | 20240308 | 150700 | 12163074150 | 43400 | 43450 | 43450 | 43400 | 364 |
| 226 | 20240308 | 150600 | 12147269850 | 43450 | 43550 | 43550 | 43450 | 432 |
| 227 | 20240308 | 150500 | 12128477100 | 43550 | 43550 | 43750 | 43500 | 112 |
| 228 | 20240308 | 150400 | 12123604100 | 43500 | 43500 | 43700 | 43500 | 234 |
| 229 | 20240308 | 150300 | 12113412200 | 43500 | 43550 | 43750 | 43500 | 266 |
| 230 | 20240308 | 150200 | 12101810200 | 43500 | 43600 | 43600 | 43500 | 83 |
| 231 | 20240308 | 150100 | 12098196200 | 43600 | 43650 | 43700 | 43600 | 24 |
| 232 | 20240308 | 150000 | 12097148600 | 43700 | 43700 | 43750 | 43650 | 938 |
| 233 | 20240308 | 145900 | 12056158850 | 43750 | 43700 | 43750 | 43700 | 78 |
| 234 | 20240308 | 145800 | 12052749600 | 43750 | 43750 | 43750 | 43700 | 116 |
| 235 | 20240308 | 145700 | 12047678650 | 43700 | 43700 | 43750 | 43700 | 103 |
| 236 | 20240308 | 145600 | 12043176450 | 43700 | 43700 | 43750 | 43650 | 96 |
| 237 | 20240308 | 145500 | 12038981700 | 43700 | 43700 | 43750 | 43700 | 143 |
| 238 | 20240308 | 145400 | 12032727300 | 43700 | 43650 | 43750 | 43650 | 202 |
| 239 | 20240308 | 145300 | 12023899400 | 43650 | 43700 | 43700 | 43650 | 57 |
| 240 | 20240308 | 145200 | 12021409400 | 43750 | 43850 | 43850 | 43650 | 26 |
| 241 | 20240308 | 145100 | 12020270550 | 43900 | 43650 | 43900 | 43650 | 353 |
| 242 | 20240308 | 145000 | 12004797650 | 43650 | 43800 | 43850 | 43550 | 524 |
| 243 | 20240308 | 144900 | 11981837200 | 43800 | 43550 | 43800 | 43450 | 331 |
| 244 | 20240308 | 144800 | 11967426850 | 43600 | 43550 | 43750 | 43500 | 176 |
| 245 | 20240308 | 144700 | 11959760350 | 43450 | 43800 | 43800 | 43450 | 71 |
| 246 | 20240308 | 144600 | 11956668600 | 43450 | 43700 | 43850 | 43450 | 816 |
| 247 | 20240308 | 144500 | 11920936700 | 43650 | 43500 | 43650 | 43500 | 153 |
| 248 | 20240308 | 144400 | 11914269400 | 43550 | 43500 | 43550 | 43450 | 231 |
| 249 | 20240308 | 144300 | 11904221150 | 43500 | 43450 | 43500 | 43400 | 161 |
| 250 | 20240308 | 144200 | 11897229250 | 43450 | 43450 | 43500 | 43400 | 22 |
| 251 | 20240308 | 144100 | 11896272800 | 43450 | 43500 | 43500 | 43450 | 68 |
| 252 | 20240308 | 144000 | 11893316450 | 43500 | 43500 | 43500 | 43500 | 16 |
| 253 | 20240308 | 143900 | 11892620450 | 43500 | 43450 | 43500 | 43450 | 78 |
| 254 | 20240308 | 143800 | 11889230700 | 43450 | 43400 | 43450 | 43400 | 34 |
| 255 | 20240308 | 143700 | 11887753600 | 43450 | 43400 | 43600 | 43400 | 21 |
| 256 | 20240308 | 143600 | 11886839300 | 43600 | 43400 | 43600 | 43400 | 37 |
| 257 | 20240308 | 143500 | 11885228850 | 43400 | 43500 | 43600 | 43400 | 105 |
| 258 | 20240308 | 143400 | 11880666150 | 43500 | 43650 | 43650 | 43500 | 58 |
| 259 | 20240308 | 143300 | 11878138750 | 43650 | 43650 | 43650 | 43600 | 232 |
| 260 | 20240308 | 143200 | 11868017650 | 43600 | 43500 | 43600 | 43500 | 262 |
| 261 | 20240308 | 143100 | 11856605750 | 43500 | 43550 | 43550 | 43500 | 283 |
| 262 | 20240308 | 143000 | 11844281200 | 43550 | 43500 | 43550 | 43500 | 81 |
| 263 | 20240308 | 142900 | 11840757650 | 43500 | 43300 | 43500 | 43300 | 190 |
| 264 | 20240308 | 142800 | 11832526900 | 43250 | 43250 | 43250 | 43150 | 144 |
| 265 | 20240308 | 142700 | 11826308700 | 43200 | 43150 | 43200 | 43150 | 393 |
| 266 | 20240308 | 142600 | 11809344100 | 43150 | 43150 | 43150 | 43100 | 18 |
| 267 | 20240308 | 142500 | 11808567800 | 43150 | 43100 | 43150 | 43100 | 201 |
| 268 | 20240308 | 142400 | 11799896150 | 43100 | 43100 | 43100 | 43050 | 67 |
| 269 | 20240308 | 142300 | 11797008800 | 43100 | 43150 | 43150 | 43100 | 32 |
| 270 | 20240308 | 142200 | 11795629500 | 43100 | 43150 | 43150 | 43100 | 53 |
| 271 | 20240308 | 142100 | 11793343450 | 43100 | 43150 | 43150 | 43100 | 134 |
| 272 | 20240308 | 142000 | 11787567000 | 43200 | 43200 | 43200 | 43200 | 22 |
| 273 | 20240308 | 141900 | 11786616600 | 43200 | 43250 | 43300 | 43200 | 37 |
| 274 | 20240308 | 141800 | 11785016700 | 43250 | 43200 | 43250 | 43200 | 163 |
| 275 | 20240308 | 141700 | 11777968100 | 43200 | 43200 | 43200 | 43200 | 19 |
| 276 | 20240308 | 141600 | 11777147300 | 43150 | 43100 | 43150 | 43100 | 134 |
| 277 | 20240308 | 141500 | 11771371100 | 43100 | 43000 | 43100 | 43000 | 135 |
| 278 | 20240308 | 141400 | 11765555750 | 43000 | 43000 | 43050 | 43000 | 96 |
| 279 | 20240308 | 141300 | 11761427400 | 43100 | 42950 | 43100 | 42950 | 435 |
| 280 | 20240308 | 141200 | 11742732550 | 43000 | 43050 | 43100 | 43000 | 1867 |
| 281 | 20240308 | 141100 | 11662435450 | 43100 | 43050 | 43100 | 43050 | 71 |
| 282 | 20240308 | 141000 | 11659377200 | 43100 | 43150 | 43150 | 43100 | 78 |
| 283 | 20240308 | 140900 | 11656015050 | 43250 | 43100 | 43250 | 43100 | 63 |
| 284 | 20240308 | 140800 | 11653299600 | 43050 | 43050 | 43150 | 43050 | 125 |
| 285 | 20240308 | 140700 | 11647915450 | 43050 | 43050 | 43100 | 43050 | 503 |
| 286 | 20240308 | 140600 | 11626261000 | 43050 | 43000 | 43100 | 43000 | 469 |
| 287 | 20240308 | 140500 | 11606084400 | 43050 | 43100 | 43100 | 43050 | 754 |
| 288 | 20240308 | 140400 | 11573605300 | 43150 | 43150 | 43250 | 43150 | 241 |
| 289 | 20240308 | 140300 | 11563206050 | 43150 | 43200 | 43200 | 43150 | 1021 |
| 290 | 20240308 | 140200 | 11519148050 | 43200 | 43200 | 43200 | 43200 | 244 |
| 291 | 20240308 | 140100 | 11508607250 | 43200 | 43200 | 43200 | 43200 | 3 |
| 292 | 20240308 | 140000 | 11508477650 | 43150 | 43200 | 43200 | 43150 | 49 |
| 293 | 20240308 | 135900 | 11506362150 | 43200 | 43100 | 43200 | 43100 | 110 |
| 294 | 20240308 | 135800 | 11501614900 | 43150 | 43150 | 43150 | 43150 | 196 |
| 295 | 20240308 | 135700 | 11493157500 | 43150 | 43250 | 43250 | 43150 | 667 |
| 296 | 20240308 | 135600 | 11464358850 | 43250 | 43200 | 43250 | 43200 | 277 |
| 297 | 20240308 | 135500 | 11452390900 | 43200 | 43250 | 43250 | 43200 | 5 |
| 298 | 20240308 | 135400 | 11452174850 | 43250 | 43300 | 43300 | 43200 | 636 |
| 299 | 20240308 | 135300 | 11424681600 | 43300 | 43300 | 43300 | 43300 | 24 |
| 300 | 20240308 | 135200 | 11423642400 | 43300 | 43300 | 43300 | 43300 | 536 |
| 301 | 20240308 | 135100 | 11400433600 | 43350 | 43350 | 43350 | 43350 | 106 |
| 302 | 20240308 | 135000 | 11395838500 | 43350 | 43350 | 43400 | 43300 | 249 |
| 303 | 20240308 | 134900 | 11385055050 | 43350 | 43350 | 43400 | 43350 | 83 |
| 304 | 20240308 | 134800 | 11381456600 | 43350 | 43400 | 43400 | 43350 | 42 |
| 305 | 20240308 | 134700 | 11379634200 | 43350 | 43400 | 43400 | 43350 | 43 |
| 306 | 20240308 | 134600 | 11377770100 | 43400 | 43350 | 43400 | 43350 | 22 |
| 307 | 20240308 | 134500 | 11376816050 | 43350 | 43350 | 43400 | 43350 | 158 |
| 308 | 20240308 | 134400 | 11369966200 | 43350 | 43450 | 43450 | 43350 | 732 |
| 309 | 20240308 | 134300 | 11338193350 | 43450 | 43450 | 43450 | 43450 | 19 |
| 310 | 20240308 | 134200 | 11337367800 | 43450 | 43450 | 43500 | 43450 | 75 |
| 311 | 20240308 | 134100 | 11334108250 | 43500 | 43500 | 43550 | 43450 | 558 |
| 312 | 20240308 | 134000 | 11309834800 | 43500 | 43500 | 43500 | 43500 | 18 |
| 313 | 20240308 | 133900 | 11309051800 | 43500 | 43550 | 43550 | 43500 | 22 |
| 314 | 20240308 | 133800 | 11308093900 | 43550 | 43500 | 43550 | 43500 | 106 |
| 315 | 20240308 | 133700 | 11303477700 | 43550 | 43550 | 43550 | 43550 | 200 |
| 316 | 20240308 | 133600 | 11294767700 | 43550 | 43500 | 43550 | 43500 | 542 |
| 317 | 20240308 | 133500 | 11271179600 | 43500 | 43500 | 43550 | 43500 | 23 |
| 318 | 20240308 | 133400 | 11270178850 | 43550 | 43550 | 43550 | 43550 | 36 |
| 319 | 20240308 | 133300 | 11268611050 | 43600 | 43550 | 43600 | 43550 | 256 |
| 320 | 20240308 | 133200 | 11257461600 | 43550 | 43600 | 43600 | 43550 | 20 |
| 321 | 20240308 | 133100 | 11256590000 | 43600 | 43600 | 43600 | 43550 | 98 |
| 322 | 20240308 | 133000 | 11252321700 | 43600 | 43600 | 43600 | 43600 | 45 |
| 323 | 20240308 | 132900 | 11250359700 | 43650 | 43700 | 43700 | 43650 | 23 |
| 324 | 20240308 | 132800 | 11249355450 | 43600 | 43600 | 43600 | 43600 | 258 |
| 325 | 20240308 | 132700 | 11238106650 | 43600 | 43550 | 43600 | 43550 | 67 |
| 326 | 20240308 | 132600 | 11235188150 | 43550 | 43550 | 43550 | 43500 | 131 |
| 327 | 20240308 | 132500 | 11229486200 | 43500 | 43500 | 43500 | 43500 | 67 |
| 328 | 20240308 | 132400 | 11226571700 | 43450 | 43500 | 43500 | 43450 | 178 |
| 329 | 20240308 | 132300 | 11218837200 | 43650 | 43450 | 43650 | 43450 | 197 |
| 330 | 20240308 | 132200 | 11210265450 | 43450 | 43450 | 43500 | 43450 | 225 |
| 331 | 20240308 | 132100 | 11200488700 | 43500 | 43450 | 43500 | 43450 | 61 |
| 332 | 20240308 | 132000 | 11197837900 | 43450 | 43450 | 43450 | 43450 | 119 |
| 333 | 20240308 | 131900 | 11192667350 | 43450 | 43450 | 43500 | 43450 | 59 |
| 334 | 20240308 | 131800 | 11190101300 | 43500 | 43450 | 43500 | 43450 | 66 |
| 335 | 20240308 | 131700 | 11187233250 | 43450 | 43450 | 43500 | 43450 | 65 |
| 336 | 20240308 | 131600 | 11184408000 | 43450 | 43550 | 43550 | 43450 | 22 |
| 337 | 20240308 | 131500 | 11183450650 | 43500 | 43500 | 43550 | 43450 | 191 |
| 338 | 20240308 | 131400 | 11175142350 | 43500 | 43500 | 43500 | 43500 | 11 |
| 339 | 20240308 | 131300 | 11174663850 | 43550 | 43450 | 43550 | 43450 | 19 |
| 340 | 20240308 | 131200 | 11173837150 | 43450 | 43400 | 43450 | 43400 | 196 |
| 341 | 20240308 | 131100 | 11165327750 | 43450 | 43400 | 43500 | 43400 | 618 |
| 342 | 20240308 | 131000 | 11138475650 | 43450 | 43400 | 43450 | 43400 | 19 |
| 343 | 20240308 | 130900 | 11137650350 | 43400 | 43500 | 43500 | 43400 | 37 |
| 344 | 20240308 | 130800 | 11136042450 | 43500 | 43750 | 43750 | 43500 | 1391 |
| 345 | 20240308 | 130700 | 11075316150 | 43750 | 43700 | 43750 | 43700 | 17 |
| 346 | 20240308 | 130600 | 11074572550 | 43700 | 43750 | 43750 | 43700 | 14 |
| 347 | 20240308 | 130500 | 11073960250 | 43700 | 43700 | 43700 | 43700 | 543 |
| 348 | 20240308 | 130400 | 11050231150 | 43700 | 43700 | 43700 | 43700 | 572 |
| 349 | 20240308 | 130300 | 11025234750 | 43700 | 43750 | 43750 | 43700 | 11 |
| 350 | 20240308 | 130200 | 11024753650 | 43750 | 43800 | 43800 | 43750 | 136 |
| 351 | 20240308 | 130100 | 11018802950 | 43800 | 43750 | 43800 | 43750 | 90 |
| 352 | 20240308 | 130000 | 11014865000 | 43750 | 43750 | 43750 | 43700 | 265 |
| 353 | 20240308 | 125900 | 11003271400 | 43800 | 43800 | 43950 | 43800 | 72 |
| 354 | 20240308 | 125800 | 11000115150 | 43800 | 43800 | 43800 | 43750 | 8 |
| 355 | 20240308 | 125700 | 10999764800 | 43850 | 43800 | 43850 | 43800 | 200 |
| 356 | 20240308 | 125600 | 10991002300 | 43800 | 43800 | 43800 | 43750 | 1364 |
| 357 | 20240308 | 125500 | 10931260500 | 43750 | 43750 | 43750 | 43750 | 150 |
| 358 | 20240308 | 125400 | 10924698000 | 43800 | 43700 | 43800 | 43700 | 372 |
| 359 | 20240308 | 125300 | 10908414450 | 43700 | 43650 | 43750 | 43650 | 59 |
| 360 | 20240308 | 125200 | 10905835700 | 43750 | 43700 | 43750 | 43650 | 104 |
| 361 | 20240308 | 125100 | 10901288350 | 43750 | 43750 | 43750 | 43700 | 82 |
| 362 | 20240308 | 125000 | 10897702000 | 43700 | 43700 | 43750 | 43700 | 498 |
| 363 | 20240308 | 124900 | 10875934300 | 43700 | 43600 | 43700 | 43600 | 203 |
| 364 | 20240308 | 124800 | 10867073200 | 43600 | 43600 | 43600 | 43500 | 64 |
| 365 | 20240308 | 124700 | 10864286250 | 43550 | 43450 | 43600 | 43450 | 281 |
| 366 | 20240308 | 124600 | 10852052650 | 43450 | 43450 | 43500 | 43450 | 25 |
| 367 | 20240308 | 124500 | 10850966350 | 43450 | 43350 | 43450 | 43350 | 100 |
| 368 | 20240308 | 124400 | 10846626750 | 43400 | 43500 | 43500 | 43350 | 805 |
| 369 | 20240308 | 124300 | 10811634150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 370 | 20240308 | 124200 | 10811634150 | 43400 | 43350 | 43400 | 43300 | 1384 |
| 371 | 20240308 | 124100 | 10751632400 | 43350 | 43450 | 43450 | 43350 | 80 |
| 372 | 20240308 | 124000 | 10748160450 | 43450 | 43400 | 43500 | 43400 | 14 |
| 373 | 20240308 | 123900 | 10747551950 | 43400 | 43500 | 43550 | 43350 | 257 |
| 374 | 20240308 | 123800 | 10736398300 | 43450 | 43400 | 43450 | 43350 | 201 |
| 375 | 20240308 | 123700 | 10727667000 | 43350 | 43350 | 43350 | 43350 | 55 |
| 376 | 20240308 | 123600 | 10725282750 | 43350 | 43350 | 43450 | 43350 | 527 |
| 377 | 20240308 | 123500 | 10702436100 | 43400 | 43600 | 43650 | 43350 | 1571 |
| 378 | 20240308 | 123400 | 10634167800 | 43600 | 43700 | 43700 | 43600 | 338 |
| 379 | 20240308 | 123300 | 10619411950 | 43800 | 43700 | 43800 | 43700 | 128 |
| 380 | 20240308 | 123200 | 10613817750 | 43650 | 43650 | 43650 | 43650 | 25 |
| 381 | 20240308 | 123100 | 10612726500 | 43600 | 43600 | 43650 | 43600 | 51 |
| 382 | 20240308 | 123000 | 10610502250 | 43550 | 43450 | 43550 | 43450 | 323 |
| 383 | 20240308 | 122900 | 10596445200 | 43500 | 43450 | 43500 | 43450 | 7 |
| 384 | 20240308 | 122800 | 10596140800 | 43450 | 43500 | 43500 | 43450 | 23 |
| 385 | 20240308 | 122700 | 10595141100 | 43500 | 43450 | 43500 | 43450 | 49 |
| 386 | 20240308 | 122600 | 10593010600 | 43450 | 43450 | 43450 | 43450 | 87 |
| 387 | 20240308 | 122500 | 10589230450 | 43450 | 43400 | 43450 | 43400 | 26 |
| 388 | 20240308 | 122400 | 10588101500 | 43400 | 43400 | 43400 | 43350 | 359 |
| 389 | 20240308 | 122300 | 10572523850 | 43400 | 43400 | 43400 | 43400 | 23 |
| 390 | 20240308 | 122200 | 10571525650 | 43400 | 43400 | 43400 | 43400 | 15 |
| 391 | 20240308 | 122100 | 10570874650 | 43400 | 43400 | 43400 | 43350 | 163 |
| 392 | 20240308 | 122000 | 10563805150 | 43400 | 43450 | 43450 | 43350 | 654 |
| 393 | 20240308 | 121900 | 10535434500 | 43450 | 43550 | 43550 | 43450 | 84 |
| 394 | 20240308 | 121800 | 10531784200 | 43550 | 43600 | 43600 | 43500 | 613 |
| 395 | 20240308 | 121700 | 10505080150 | 43650 | 43600 | 43650 | 43600 | 21 |
| 396 | 20240308 | 121600 | 10504163550 | 43650 | 43700 | 43700 | 43650 | 93 |
| 397 | 20240308 | 121500 | 10500103300 | 43650 | 43700 | 43700 | 43650 | 20 |
| 398 | 20240308 | 121400 | 10499229700 | 43700 | 43700 | 43700 | 43650 | 202 |
| 399 | 20240308 | 121300 | 10490402350 | 43800 | 43750 | 43800 | 43700 | 268 |
| 400 | 20240308 | 121200 | 10478674450 | 43700 | 43650 | 43700 | 43650 | 189 |
| 401 | 20240308 | 121100 | 10470417100 | 43700 | 43750 | 43750 | 43700 | 420 |
| 402 | 20240308 | 121000 | 10452043850 | 43750 | 43650 | 43800 | 43650 | 172 |
| 403 | 20240308 | 120900 | 10444519700 | 43650 | 43600 | 43650 | 43600 | 303 |
| 404 | 20240308 | 120800 | 10431295300 | 43650 | 43800 | 43800 | 43600 | 389 |
| 405 | 20240308 | 120700 | 10414308650 | 43850 | 43700 | 43900 | 43700 | 68 |
| 406 | 20240308 | 120600 | 10411333050 | 43750 | 43650 | 43800 | 43650 | 226 |
| 407 | 20240308 | 120500 | 10401453750 | 43600 | 43600 | 43600 | 43600 | 130 |
| 408 | 20240308 | 120400 | 10395785750 | 43700 | 43600 | 43700 | 43550 | 612 |
| 409 | 20240308 | 120300 | 10369057300 | 43700 | 43650 | 43700 | 43600 | 367 |
| 410 | 20240308 | 120200 | 10353029800 | 43650 | 43500 | 43700 | 43500 | 143 |
| 411 | 20240308 | 120100 | 10346796850 | 43500 | 43450 | 43550 | 43450 | 77 |
| 412 | 20240308 | 120000 | 10343447900 | 43450 | 43350 | 43450 | 43300 | 646 |
| 413 | 20240308 | 115900 | 10315439600 | 43350 | 43500 | 43550 | 43350 | 676 |
| 414 | 20240308 | 115800 | 10286080550 | 43500 | 43600 | 43650 | 43500 | 535 |
| 415 | 20240308 | 115700 | 10262795550 | 43550 | 43750 | 43750 | 43550 | 872 |
| 416 | 20240308 | 115600 | 10224698600 | 43800 | 43850 | 43850 | 43800 | 1210 |
| 417 | 20240308 | 115500 | 10171697900 | 43850 | 43800 | 43850 | 43800 | 165 |
| 418 | 20240308 | 115400 | 10164466800 | 43850 | 44000 | 44000 | 43850 | 3023 |
| 419 | 20240308 | 115300 | 10031762150 | 44000 | 44050 | 44050 | 44000 | 156 |
| 420 | 20240308 | 115200 | 10024890750 | 44000 | 44000 | 44000 | 43950 | 93 |
| 421 | 20240308 | 115100 | 10020798900 | 44000 | 44000 | 44000 | 44000 | 212 |
| 422 | 20240308 | 115000 | 10011470900 | 44000 | 44000 | 44000 | 44000 | 33 |
| 423 | 20240308 | 114900 | 10010018900 | 43950 | 44000 | 44000 | 43950 | 182 |
| 424 | 20240308 | 114800 | 10002014350 | 43950 | 44150 | 44150 | 43950 | 2680 |
| 425 | 20240308 | 114700 | 9883998000 | 44100 | 44200 | 44250 | 44100 | 480 |
| 426 | 20240308 | 114600 | 9862813050 | 44200 | 44150 | 44200 | 44150 | 110 |
| 427 | 20240308 | 114500 | 9857951100 | 44150 | 44150 | 44150 | 44100 | 305 |
| 428 | 20240308 | 114400 | 9844490950 | 44150 | 44200 | 44200 | 44100 | 419 |
| 429 | 20240308 | 114300 | 9825982250 | 44250 | 44350 | 44400 | 44200 | 211 |
| 430 | 20240308 | 114200 | 9816634100 | 44350 | 44400 | 44400 | 44350 | 15 |
| 431 | 20240308 | 114100 | 9815968500 | 44350 | 44850 | 44850 | 44350 | 4160 |
| 432 | 20240308 | 114000 | 9630468300 | 44850 | 44900 | 45050 | 44850 | 751 |
| 433 | 20240308 | 113900 | 9596771900 | 44900 | 45050 | 45050 | 44850 | 286 |
| 434 | 20240308 | 113800 | 9583922300 | 45050 | 45150 | 45150 | 45000 | 1665 |
| 435 | 20240308 | 113700 | 9508953100 | 45150 | 45100 | 45150 | 45050 | 107 |
| 436 | 20240308 | 113600 | 9504127550 | 45100 | 45150 | 45200 | 45050 | 253 |
| 437 | 20240308 | 113500 | 9492708600 | 45150 | 45150 | 45150 | 45150 | 111 |
| 438 | 20240308 | 113400 | 9487696950 | 45150 | 45100 | 45150 | 45100 | 242 |
| 439 | 20240308 | 113300 | 9476774300 | 45050 | 45150 | 45150 | 45000 | 127 |
| 440 | 20240308 | 113200 | 9471044100 | 45150 | 45050 | 45150 | 45050 | 1551 |
| 441 | 20240308 | 113100 | 9401096600 | 45000 | 45050 | 45100 | 45000 | 87 |
| 442 | 20240308 | 113000 | 9397177150 | 45050 | 45000 | 45050 | 44950 | 225 |
| 443 | 20240308 | 112900 | 9387049250 | 45000 | 44900 | 45000 | 44900 | 467 |
| 444 | 20240308 | 112800 | 9366046200 | 44900 | 45000 | 45000 | 44850 | 219 |
| 445 | 20240308 | 112700 | 9356212700 | 44900 | 45000 | 45000 | 44900 | 196 |
| 446 | 20240308 | 112600 | 9347393100 | 45000 | 44900 | 45000 | 44850 | 129 |
| 447 | 20240308 | 112500 | 9341603550 | 44850 | 44850 | 44850 | 44850 | 170 |
| 448 | 20240308 | 112400 | 9333979050 | 44850 | 45000 | 45000 | 44850 | 240 |
| 449 | 20240308 | 112300 | 9323205100 | 44950 | 45000 | 45000 | 44950 | 157 |
| 450 | 20240308 | 112200 | 9316140300 | 45000 | 44800 | 45000 | 44800 | 1672 |
| 451 | 20240308 | 112100 | 9240920350 | 44800 | 44800 | 44850 | 44750 | 791 |
| 452 | 20240308 | 112000 | 9205485650 | 44800 | 44900 | 44950 | 44800 | 236 |
| 453 | 20240308 | 111900 | 9194890150 | 44850 | 45000 | 45000 | 44800 | 1103 |
| 454 | 20240308 | 111800 | 9145420800 | 45000 | 44950 | 45050 | 44900 | 1001 |
| 455 | 20240308 | 111700 | 9100458800 | 44900 | 45100 | 45100 | 44900 | 104 |
| 456 | 20240308 | 111600 | 9095775350 | 45100 | 45100 | 45100 | 44900 | 1900 |
| 457 | 20240308 | 111500 | 9010281650 | 45100 | 45100 | 45100 | 45100 | 77 |
| 458 | 20240308 | 111400 | 9006808950 | 45000 | 45050 | 45100 | 45000 | 121 |
| 459 | 20240308 | 111300 | 9001353200 | 45100 | 45150 | 45150 | 45050 | 322 |
| 460 | 20240308 | 111200 | 8986838400 | 45100 | 45050 | 45100 | 45050 | 1099 |
| 461 | 20240308 | 111100 | 8937308550 | 45050 | 44950 | 45050 | 44950 | 383 |
| 462 | 20240308 | 111000 | 8920078900 | 44950 | 45000 | 45000 | 44950 | 110 |
| 463 | 20240308 | 110900 | 8915131050 | 45050 | 45100 | 45100 | 44950 | 769 |
| 464 | 20240308 | 110800 | 8880508600 | 45050 | 45000 | 45050 | 45000 | 452 |
| 465 | 20240308 | 110700 | 8860152750 | 45000 | 45000 | 45050 | 45000 | 233 |
| 466 | 20240308 | 110600 | 8849667050 | 45000 | 45000 | 45000 | 44950 | 772 |
| 467 | 20240308 | 110500 | 8814928400 | 44900 | 45100 | 45100 | 44900 | 238 |
| 468 | 20240308 | 110400 | 8804208050 | 45150 | 44900 | 45150 | 44850 | 2074 |
| 469 | 20240308 | 110300 | 8710747200 | 44950 | 45150 | 45150 | 44850 | 1613 |
| 470 | 20240308 | 110200 | 8638180250 | 45150 | 44900 | 45150 | 44900 | 2850 |
| 471 | 20240308 | 110100 | 8510026750 | 44900 | 44800 | 44900 | 44800 | 1077 |
| 472 | 20240308 | 110000 | 8461721900 | 44800 | 44750 | 44800 | 44750 | 344 |
| 473 | 20240308 | 105900 | 8446319800 | 44750 | 44700 | 44800 | 44700 | 259 |
| 474 | 20240308 | 105800 | 8434732650 | 44700 | 44750 | 44750 | 44700 | 253 |
| 475 | 20240308 | 105700 | 8423418650 | 44750 | 44700 | 44750 | 44700 | 118 |
| 476 | 20240308 | 105600 | 8418138450 | 44700 | 44800 | 44800 | 44700 | 401 |
| 477 | 20240308 | 105500 | 8400193750 | 44850 | 44550 | 44850 | 44550 | 684 |
| 478 | 20240308 | 105400 | 8369546450 | 44800 | 44550 | 44850 | 44550 | 664 |
| 479 | 20240308 | 105300 | 8339860100 | 44550 | 44750 | 44750 | 44550 | 201 |
| 480 | 20240308 | 105200 | 8330889950 | 44600 | 44700 | 44700 | 44550 | 277 |
| 481 | 20240308 | 105100 | 8318539600 | 44700 | 44450 | 44700 | 44400 | 549 |
| 482 | 20240308 | 105000 | 8294081250 | 44500 | 44650 | 44700 | 44500 | 341 |
| 483 | 20240308 | 104900 | 8278896000 | 44650 | 44650 | 44650 | 44500 | 67 |
| 484 | 20240308 | 104800 | 8275905400 | 44500 | 44500 | 44600 | 44350 | 271 |
| 485 | 20240308 | 104700 | 8263845150 | 44500 | 44400 | 44500 | 44400 | 169 |
| 486 | 20240308 | 104600 | 8256329550 | 44500 | 44550 | 44550 | 44350 | 1031 |
| 487 | 20240308 | 104500 | 8210506250 | 44500 | 44500 | 44550 | 44500 | 231 |
| 488 | 20240308 | 104400 | 8200226700 | 44550 | 44500 | 44550 | 44450 | 516 |
| 489 | 20240308 | 104300 | 8177267950 | 44600 | 44550 | 44650 | 44500 | 213 |
| 490 | 20240308 | 104200 | 8167779900 | 44600 | 44600 | 44700 | 44500 | 759 |
| 491 | 20240308 | 104100 | 8133930500 | 44650 | 44800 | 44850 | 44650 | 244 |
| 492 | 20240308 | 104000 | 8123003100 | 44800 | 44800 | 44850 | 44750 | 145 |
| 493 | 20240308 | 103900 | 8116503400 | 44800 | 44850 | 44850 | 44800 | 1429 |
| 494 | 20240308 | 103800 | 8052475800 | 44850 | 44750 | 44900 | 44750 | 2160 |
| 495 | 20240308 | 103700 | 7955712700 | 44750 | 44750 | 44750 | 44750 | 386 |
| 496 | 20240308 | 103600 | 7938439200 | 44750 | 44800 | 44800 | 44650 | 156 |
| 497 | 20240308 | 103500 | 7931455750 | 44850 | 44750 | 44850 | 44600 | 1839 |
| 498 | 20240308 | 103400 | 7849100150 | 44750 | 44650 | 44750 | 44650 | 1622 |
| 499 | 20240308 | 103300 | 7776632000 | 44600 | 44650 | 44650 | 44600 | 444 |
| 500 | 20240308 | 103200 | 7756814050 | 44600 | 44500 | 44600 | 44450 | 973 |
| 501 | 20240308 | 103100 | 7713479500 | 44450 | 44500 | 44500 | 44450 | 351 |
| 502 | 20240308 | 103000 | 7697863650 | 44450 | 44300 | 44500 | 44300 | 213 |
| 503 | 20240308 | 102900 | 7688409450 | 44250 | 44200 | 44300 | 44050 | 145 |
| 504 | 20240308 | 102800 | 7681992450 | 44300 | 44300 | 44500 | 44100 | 789 |
| 505 | 20240308 | 102700 | 7647174100 | 44300 | 44200 | 44500 | 44100 | 524 |
| 506 | 20240308 | 102600 | 7623993600 | 44150 | 44300 | 44300 | 44050 | 2032 |
| 507 | 20240308 | 102500 | 7534302600 | 44250 | 44400 | 44450 | 44200 | 367 |
| 508 | 20240308 | 102400 | 7518045850 | 44400 | 44300 | 44450 | 44300 | 148 |
| 509 | 20240308 | 102300 | 7511471300 | 44300 | 44450 | 44450 | 44300 | 463 |
| 510 | 20240308 | 102200 | 7490936800 | 44450 | 44550 | 44550 | 44400 | 349 |
| 511 | 20240308 | 102100 | 7475426050 | 44500 | 44600 | 44600 | 44500 | 245 |
| 512 | 20240308 | 102000 | 7464508100 | 44600 | 44600 | 44650 | 44450 | 62 |
| 513 | 20240308 | 101900 | 7461745500 | 44600 | 44450 | 44600 | 44450 | 177 |
| 514 | 20240308 | 101800 | 7453867000 | 44450 | 44700 | 44750 | 44450 | 247 |
| 515 | 20240308 | 101700 | 7442851150 | 44350 | 44650 | 44750 | 44350 | 384 |
| 516 | 20240308 | 101600 | 7425749950 | 44650 | 44600 | 44650 | 44300 | 135 |
| 517 | 20240308 | 101500 | 7419741900 | 44600 | 44650 | 44650 | 44300 | 422 |
| 518 | 20240308 | 101400 | 7400981100 | 44650 | 44350 | 44650 | 44300 | 1556 |
| 519 | 20240308 | 101300 | 7331857200 | 44350 | 44400 | 44400 | 44350 | 291 |
| 520 | 20240308 | 101200 | 7318944350 | 44350 | 44500 | 44500 | 44300 | 426 |
| 521 | 20240308 | 101100 | 7300022650 | 44500 | 44650 | 44650 | 44450 | 472 |
| 522 | 20240308 | 101000 | 7279007450 | 44650 | 44750 | 44750 | 44500 | 415 |
| 523 | 20240308 | 100900 | 7260511750 | 44550 | 44650 | 44650 | 44550 | 453 |
| 524 | 20240308 | 100800 | 7240304900 | 44650 | 44800 | 44800 | 44550 | 554 |
| 525 | 20240308 | 100700 | 7215590000 | 44800 | 44650 | 44800 | 44600 | 264 |
| 526 | 20240308 | 100600 | 7203778300 | 44650 | 44750 | 44800 | 44600 | 267 |
| 527 | 20240308 | 100500 | 7191845200 | 44750 | 44800 | 44850 | 44700 | 251 |
| 528 | 20240308 | 100400 | 7180605050 | 44800 | 44750 | 44800 | 44600 | 920 |
| 529 | 20240308 | 100300 | 7139435700 | 44750 | 44700 | 44750 | 44550 | 1018 |
| 530 | 20240308 | 100200 | 7094036250 | 44750 | 44700 | 44800 | 44700 | 507 |
| 531 | 20240308 | 100100 | 7071330950 | 44800 | 44800 | 44850 | 44700 | 862 |
| 532 | 20240308 | 100000 | 7032703150 | 44800 | 44750 | 44800 | 44750 | 498 |
| 533 | 20240308 | 095900 | 7010395100 | 44800 | 44550 | 44800 | 44450 | 4794 |
| 534 | 20240308 | 095800 | 6796267250 | 44500 | 44400 | 44600 | 44400 | 933 |
| 535 | 20240308 | 095700 | 6754711250 | 44400 | 44200 | 44550 | 44200 | 1389 |
| 536 | 20240308 | 095600 | 6693103950 | 44200 | 44350 | 44350 | 44200 | 254 |
| 537 | 20240308 | 095500 | 6681858100 | 44350 | 44150 | 44350 | 44100 | 769 |
| 538 | 20240308 | 095400 | 6647930350 | 44150 | 44100 | 44150 | 44100 | 695 |
| 539 | 20240308 | 095300 | 6617280200 | 44100 | 44200 | 44300 | 44100 | 744 |
| 540 | 20240308 | 095200 | 6584420550 | 44350 | 44200 | 44400 | 44200 | 84 |
| 541 | 20240308 | 095100 | 6580705300 | 44300 | 44300 | 44450 | 44250 | 363 |
| 542 | 20240308 | 095000 | 6564627300 | 44250 | 44200 | 44250 | 44200 | 151 |
| 543 | 20240308 | 094900 | 6557948850 | 44250 | 44450 | 44450 | 44250 | 1193 |
| 544 | 20240308 | 094800 | 6505104500 | 44500 | 44400 | 44500 | 44400 | 57 |
| 545 | 20240308 | 094700 | 6502570750 | 44400 | 44500 | 44500 | 44350 | 115 |
| 546 | 20240308 | 094600 | 6497464000 | 44500 | 44300 | 44500 | 44250 | 528 |
| 547 | 20240308 | 094500 | 6474051800 | 44250 | 44500 | 44500 | 44250 | 872 |
| 548 | 20240308 | 094400 | 6435360650 | 44500 | 44600 | 44600 | 44400 | 123 |
| 549 | 20240308 | 094300 | 6429886950 | 44600 | 44350 | 44600 | 44300 | 938 |
| 550 | 20240308 | 094200 | 6388273500 | 44350 | 44650 | 44650 | 44350 | 1007 |
| 551 | 20240308 | 094100 | 6343461400 | 44600 | 44500 | 44600 | 44500 | 1220 |
| 552 | 20240308 | 094000 | 6289093800 | 44550 | 44750 | 44750 | 44550 | 254 |
| 553 | 20240308 | 093900 | 6277751900 | 44650 | 44900 | 44900 | 44650 | 1878 |
| 554 | 20240308 | 093800 | 6193628800 | 44900 | 44750 | 44950 | 44750 | 1036 |
| 555 | 20240308 | 093700 | 6147151550 | 44750 | 44700 | 44750 | 44650 | 478 |
| 556 | 20240308 | 093600 | 6125795100 | 44650 | 44350 | 44650 | 44350 | 933 |
| 557 | 20240308 | 093500 | 6084197550 | 44650 | 44900 | 44900 | 44350 | 3035 |
| 558 | 20240308 | 093400 | 5949229200 | 44900 | 45050 | 45050 | 44850 | 2386 |
| 559 | 20240308 | 093300 | 5841861950 | 45000 | 44800 | 45150 | 44550 | 1197 |
| 560 | 20240308 | 093200 | 5788215800 | 44800 | 45150 | 45150 | 44800 | 1990 |
| 561 | 20240308 | 093100 | 5698769100 | 45150 | 45200 | 45200 | 45050 | 1080 |
| 562 | 20240308 | 093000 | 5649992650 | 45250 | 45650 | 45700 | 45150 | 6403 |
| 563 | 20240308 | 092900 | 5359769850 | 45650 | 45700 | 45850 | 45650 | 1218 |
| 564 | 20240308 | 092800 | 5304102550 | 45750 | 45850 | 45900 | 45750 | 642 |
| 565 | 20240308 | 092700 | 5274672600 | 45900 | 45850 | 45950 | 45650 | 1865 |
| 566 | 20240308 | 092600 | 5189281650 | 45850 | 45900 | 45900 | 45750 | 962 |
| 567 | 20240308 | 092500 | 5145179950 | 45900 | 45950 | 46000 | 45850 | 1220 |
| 568 | 20240308 | 092400 | 5089155050 | 45950 | 46200 | 46200 | 45900 | 1389 |
| 569 | 20240308 | 092300 | 5025283250 | 46200 | 46150 | 46250 | 46000 | 2241 |
| 570 | 20240308 | 092200 | 4921869800 | 46200 | 46150 | 46350 | 46100 | 3746 |
| 571 | 20240308 | 092100 | 4748754750 | 46150 | 45950 | 46150 | 45850 | 3777 |
| 572 | 20240308 | 092000 | 4575020150 | 45950 | 45800 | 45950 | 45700 | 1179 |
| 573 | 20240308 | 091900 | 4520987500 | 45750 | 45950 | 45950 | 45750 | 382 |
| 574 | 20240308 | 091800 | 4503459750 | 45900 | 45350 | 45900 | 45250 | 3399 |
| 575 | 20240308 | 091700 | 4348771950 | 45350 | 45650 | 45750 | 45350 | 4589 |
| 576 | 20240308 | 091600 | 4139211950 | 45750 | 45700 | 46450 | 45700 | 10071 |
| 577 | 20240308 | 091500 | 3675077300 | 45700 | 45600 | 45900 | 45600 | 2147 |
| 578 | 20240308 | 091400 | 3576744550 | 45600 | 46150 | 46150 | 45550 | 2507 |
| 579 | 20240308 | 091300 | 3461758700 | 45850 | 46450 | 46500 | 45850 | 14056 |
| 580 | 20240308 | 091200 | 2812687350 | 46450 | 46800 | 47000 | 46050 | 4313 |
| 581 | 20240308 | 091100 | 2612656650 | 47000 | 45150 | 47000 | 45150 | 19215 |
| 582 | 20240308 | 091000 | 1725470600 | 45400 | 44750 | 45400 | 44750 | 13837 |
| 583 | 20240308 | 090900 | 1101895850 | 44800 | 44500 | 44850 | 44450 | 1712 |
| 584 | 20240308 | 090800 | 1025480750 | 44500 | 44200 | 44500 | 44100 | 1993 |
| 585 | 20240308 | 090700 | 936944400 | 44100 | 44100 | 44400 | 44000 | 436 |
| 586 | 20240308 | 090600 | 917693900 | 44100 | 44300 | 44400 | 44000 | 2453 |
| 587 | 20240308 | 090500 | 809311700 | 44400 | 44450 | 44500 | 44300 | 999 |
| 588 | 20240308 | 090400 | 764945650 | 44450 | 44500 | 44550 | 44300 | 3160 |
| 589 | 20240308 | 090300 | 624607350 | 44450 | 44400 | 44550 | 44300 | 2445 |
| 590 | 20240308 | 090200 | 515853000 | 44550 | 44000 | 44800 | 44000 | 6785 |
| 591 | 20240308 | 090100 | 214515950 | 43950 | 43400 | 44100 | 43400 | 3498 |
| 592 | 20240308 | 090000 | 61348850 | 43350 | 42750 | 43350 | 42750 | 1431 |