34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 192200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 3 | 20240305 | 192100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20240305 | 192000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20240305 | 191900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20240305 | 191800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20240305 | 191700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20240305 | 191600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20240305 | 191500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20240305 | 191400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20240305 | 191300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20240305 | 191200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20240305 | 191100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20240305 | 191000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20240305 | 190900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20240305 | 190800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20240305 | 190700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20240305 | 190600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20240305 | 190500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20240305 | 190400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20240305 | 190300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20240305 | 190200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20240305 | 190100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20240305 | 190000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20240305 | 185900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20240305 | 185800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20240305 | 185700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20240305 | 185600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20240305 | 185500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20240305 | 185400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20240305 | 185300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20240305 | 185200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 33 | 20240305 | 185100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20240305 | 185000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20240305 | 184900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20240305 | 184800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20240305 | 184700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20240305 | 184600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20240305 | 184500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20240305 | 184400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20240305 | 184300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20240305 | 184200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20240305 | 184100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20240305 | 184000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20240305 | 183900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20240305 | 183800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20240305 | 183700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20240305 | 183600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20240305 | 183500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20240305 | 183400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20240305 | 183300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20240305 | 183200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20240305 | 183100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20240305 | 183000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20240305 | 182900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20240305 | 182800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20240305 | 182700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20240305 | 182600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20240305 | 182500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20240305 | 182400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20240305 | 182300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20240305 | 182200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 63 | 20240305 | 182100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20240305 | 182000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20240305 | 181900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20240305 | 181800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20240305 | 181700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20240305 | 181600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20240305 | 181500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20240305 | 181400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20240305 | 181300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20240305 | 181200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20240305 | 181100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20240305 | 181000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20240305 | 180900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20240305 | 180800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20240305 | 180700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20240305 | 180600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20240305 | 180500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20240305 | 180400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20240305 | 180300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20240305 | 180200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20240305 | 180100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20240305 | 180000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20240305 | 175900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20240305 | 175800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20240305 | 175700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20240305 | 175600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20240305 | 175500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20240305 | 175400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20240305 | 175300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20240305 | 175200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 93 | 20240305 | 175100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20240305 | 175000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20240305 | 174900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20240305 | 174800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20240305 | 174700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20240305 | 174600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20240305 | 174500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20240305 | 174400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20240305 | 174300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20240305 | 174200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20240305 | 174100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20240305 | 174000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20240305 | 173900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20240305 | 173800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20240305 | 173700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20240305 | 173600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20240305 | 173500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20240305 | 173400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20240305 | 173300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20240305 | 173200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20240305 | 173100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20240305 | 173000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20240305 | 172900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20240305 | 172800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20240305 | 172700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20240305 | 172600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20240305 | 172500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20240305 | 172400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20240305 | 172300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20240305 | 172200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 123 | 20240305 | 172100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20240305 | 172000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20240305 | 171900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20240305 | 171800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20240305 | 171700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20240305 | 171600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20240305 | 171500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20240305 | 171400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20240305 | 171300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20240305 | 171200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20240305 | 171100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20240305 | 171000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20240305 | 170900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20240305 | 170800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20240305 | 170700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20240305 | 170600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20240305 | 170500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20240305 | 170400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20240305 | 170300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20240305 | 170200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20240305 | 170100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20240305 | 170000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20240305 | 165900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20240305 | 165800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20240305 | 165700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20240305 | 165600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20240305 | 165500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20240305 | 165400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20240305 | 165300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20240305 | 165200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 153 | 20240305 | 165100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20240305 | 165000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20240305 | 164900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20240305 | 164800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20240305 | 164700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20240305 | 164600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20240305 | 164500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20240305 | 164400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20240305 | 164300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20240305 | 164200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20240305 | 164100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20240305 | 164000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20240305 | 163900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20240305 | 163800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20240305 | 163700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20240305 | 163600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20240305 | 163500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20240305 | 163400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20240305 | 163300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20240305 | 163200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20240305 | 163100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20240305 | 163000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20240305 | 162900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20240305 | 162800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20240305 | 162700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20240305 | 162600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20240305 | 162500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20240305 | 162400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20240305 | 162300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20240305 | 162200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 183 | 20240305 | 162100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20240305 | 162000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20240305 | 161900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20240305 | 161800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20240305 | 161700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20240305 | 161600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20240305 | 161500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20240305 | 161400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20240305 | 161300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20240305 | 161200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20240305 | 161100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20240305 | 161000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20240305 | 160900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20240305 | 160800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20240305 | 160700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20240305 | 160600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20240305 | 160500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20240305 | 160400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20240305 | 160300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20240305 | 160200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20240305 | 160100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20240305 | 160000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20240305 | 155900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20240305 | 155800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20240305 | 155700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20240305 | 155600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20240305 | 155500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20240305 | 155400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20240305 | 155300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20240305 | 155200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 213 | 20240305 | 155100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20240305 | 155000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20240305 | 154900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20240305 | 154800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20240305 | 154700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20240305 | 154600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20240305 | 154500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20240305 | 154400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20240305 | 154300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20240305 | 154200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20240305 | 154100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20240305 | 154000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20240305 | 153900 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20240305 | 153800 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 227 | 20240305 | 153700 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20240305 | 153600 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20240305 | 153500 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20240305 | 153400 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20240305 | 153300 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20240305 | 153200 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20240305 | 153100 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20240305 | 153000 | 31385884000 | 35750 | 35750 | 35750 | 35750 | 14582 |
| 235 | 20240305 | 152900 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20240305 | 152800 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20240305 | 152700 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20240305 | 152600 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20240305 | 152500 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20240305 | 152400 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20240305 | 152300 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20240305 | 152200 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 243 | 20240305 | 152100 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20240305 | 152000 | 30864577500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20240305 | 151900 | 30864577500 | 35900 | 35950 | 35950 | 35850 | 2955 |
| 246 | 20240305 | 151800 | 30758469600 | 35900 | 35850 | 35950 | 35850 | 2247 |
| 247 | 20240305 | 151700 | 30677847500 | 35900 | 35950 | 36000 | 35800 | 7292 |
| 248 | 20240305 | 151600 | 30416257000 | 35900 | 35900 | 36000 | 35850 | 1742 |
| 249 | 20240305 | 151500 | 30353693250 | 35900 | 36050 | 36050 | 35850 | 5088 |
| 250 | 20240305 | 151400 | 30170721100 | 36050 | 35950 | 36050 | 35900 | 3035 |
| 251 | 20240305 | 151300 | 30061487600 | 35900 | 35950 | 35950 | 35900 | 3524 |
| 252 | 20240305 | 151200 | 29934855250 | 35950 | 35900 | 35950 | 35850 | 2301 |
| 253 | 20240305 | 151100 | 29852242550 | 35900 | 36050 | 36100 | 35850 | 13419 |
| 254 | 20240305 | 151000 | 29369569450 | 36100 | 36050 | 36100 | 36000 | 6897 |
| 255 | 20240305 | 150900 | 29120827450 | 36100 | 35950 | 36150 | 35900 | 23991 |
| 256 | 20240305 | 150800 | 28256922750 | 35950 | 35650 | 36000 | 35650 | 20894 |
| 257 | 20240305 | 150700 | 27508260750 | 35650 | 35600 | 35700 | 35600 | 1080 |
| 258 | 20240305 | 150600 | 27469764000 | 35600 | 35600 | 35700 | 35600 | 1400 |
| 259 | 20240305 | 150500 | 27419863300 | 35600 | 35550 | 35650 | 35550 | 1553 |
| 260 | 20240305 | 150400 | 27364580050 | 35600 | 35650 | 35700 | 35550 | 1827 |
| 261 | 20240305 | 150300 | 27299477450 | 35650 | 35650 | 35700 | 35600 | 1479 |
| 262 | 20240305 | 150200 | 27246758150 | 35600 | 35600 | 35650 | 35550 | 1293 |
| 263 | 20240305 | 150100 | 27200734500 | 35600 | 35550 | 35600 | 35500 | 373 |
| 264 | 20240305 | 150000 | 27187469650 | 35550 | 35550 | 35600 | 35500 | 597 |
| 265 | 20240305 | 145900 | 27166238200 | 35550 | 35600 | 35600 | 35500 | 1082 |
| 266 | 20240305 | 145800 | 27127785550 | 35600 | 35550 | 35600 | 35500 | 1550 |
| 267 | 20240305 | 145700 | 27072720000 | 35600 | 35500 | 35600 | 35500 | 936 |
| 268 | 20240305 | 145600 | 27039462550 | 35550 | 35650 | 35650 | 35500 | 1248 |
| 269 | 20240305 | 145500 | 26995078400 | 35600 | 35500 | 35650 | 35500 | 1037 |
| 270 | 20240305 | 145400 | 26958192350 | 35500 | 35550 | 35650 | 35500 | 1733 |
| 271 | 20240305 | 145300 | 26896538200 | 35600 | 35550 | 35650 | 35550 | 1049 |
| 272 | 20240305 | 145200 | 26859236200 | 35550 | 35650 | 35700 | 35550 | 2016 |
| 273 | 20240305 | 145100 | 26787443850 | 35600 | 35550 | 35650 | 35550 | 1120 |
| 274 | 20240305 | 145000 | 26747603450 | 35550 | 35550 | 35550 | 35400 | 2016 |
| 275 | 20240305 | 144900 | 26676080050 | 35500 | 35550 | 35550 | 35500 | 659 |
| 276 | 20240305 | 144800 | 26652669050 | 35550 | 35450 | 35600 | 35450 | 2201 |
| 277 | 20240305 | 144700 | 26574462700 | 35450 | 35500 | 35500 | 35400 | 469 |
| 278 | 20240305 | 144600 | 26557839350 | 35450 | 35550 | 35550 | 35400 | 1748 |
| 279 | 20240305 | 144500 | 26495868050 | 35550 | 35600 | 35600 | 35350 | 7708 |
| 280 | 20240305 | 144400 | 26222611700 | 35600 | 35650 | 35700 | 35500 | 5616 |
| 281 | 20240305 | 144300 | 26022745700 | 35750 | 35750 | 35800 | 35600 | 6592 |
| 282 | 20240305 | 144200 | 25787324600 | 35800 | 35800 | 35850 | 35700 | 2844 |
| 283 | 20240305 | 144100 | 25685604000 | 35800 | 35900 | 35900 | 35800 | 2724 |
| 284 | 20240305 | 144000 | 25587914250 | 35900 | 35800 | 35900 | 35750 | 4602 |
| 285 | 20240305 | 143900 | 25423005100 | 35750 | 35700 | 35750 | 35650 | 3829 |
| 286 | 20240305 | 143800 | 25286183350 | 35750 | 35750 | 35800 | 35700 | 1234 |
| 287 | 20240305 | 143700 | 25242063950 | 35800 | 35700 | 35800 | 35650 | 1927 |
| 288 | 20240305 | 143600 | 25173202050 | 35650 | 35600 | 35650 | 35550 | 842 |
| 289 | 20240305 | 143500 | 25143209200 | 35600 | 35600 | 35650 | 35600 | 737 |
| 290 | 20240305 | 143400 | 25116968400 | 35600 | 35600 | 35650 | 35550 | 945 |
| 291 | 20240305 | 143300 | 25083335700 | 35600 | 35600 | 35650 | 35450 | 3750 |
| 292 | 20240305 | 143200 | 24950045650 | 35600 | 35700 | 35700 | 35550 | 3670 |
| 293 | 20240305 | 143100 | 24819281250 | 35700 | 35750 | 35800 | 35700 | 1256 |
| 294 | 20240305 | 143000 | 24774414500 | 35750 | 35800 | 35850 | 35750 | 692 |
| 295 | 20240305 | 142900 | 24749645350 | 35800 | 35800 | 35800 | 35750 | 865 |
| 296 | 20240305 | 142800 | 24718692300 | 35800 | 35700 | 35800 | 35700 | 1312 |
| 297 | 20240305 | 142700 | 24671793550 | 35700 | 35650 | 35750 | 35650 | 1929 |
| 298 | 20240305 | 142600 | 24602956350 | 35650 | 35850 | 35850 | 35650 | 2820 |
| 299 | 20240305 | 142500 | 24502171550 | 35800 | 35800 | 35850 | 35800 | 806 |
| 300 | 20240305 | 142400 | 24473296500 | 35800 | 35750 | 35850 | 35700 | 1246 |
| 301 | 20240305 | 142300 | 24428710250 | 35800 | 35700 | 35800 | 35650 | 3699 |
| 302 | 20240305 | 142200 | 24296679700 | 35750 | 35750 | 35800 | 35650 | 3409 |
| 303 | 20240305 | 142100 | 24174901400 | 35800 | 35750 | 35900 | 35750 | 935 |
| 304 | 20240305 | 142000 | 24141419350 | 35800 | 35850 | 35900 | 35800 | 1729 |
| 305 | 20240305 | 141900 | 24079482800 | 35850 | 35950 | 35950 | 35800 | 2500 |
| 306 | 20240305 | 141800 | 23989789850 | 36000 | 35950 | 36000 | 35950 | 627 |
| 307 | 20240305 | 141700 | 23967235100 | 36000 | 35850 | 36000 | 35800 | 5177 |
| 308 | 20240305 | 141600 | 23781335100 | 35850 | 35850 | 35900 | 35850 | 1079 |
| 309 | 20240305 | 141500 | 23742645300 | 35850 | 35850 | 35900 | 35750 | 3086 |
| 310 | 20240305 | 141400 | 23632161950 | 35850 | 35900 | 35950 | 35800 | 2476 |
| 311 | 20240305 | 141300 | 23543358350 | 35850 | 35950 | 35950 | 35750 | 2609 |
| 312 | 20240305 | 141200 | 23449837100 | 35950 | 36100 | 36150 | 35900 | 7019 |
| 313 | 20240305 | 141100 | 23196893450 | 36150 | 36200 | 36200 | 36050 | 5167 |
| 314 | 20240305 | 141000 | 23010220850 | 36200 | 36200 | 36300 | 36150 | 5374 |
| 315 | 20240305 | 140900 | 22815629700 | 36250 | 36300 | 36350 | 36150 | 6821 |
| 316 | 20240305 | 140800 | 22568347200 | 36250 | 36200 | 36350 | 36100 | 13757 |
| 317 | 20240305 | 140700 | 22070069300 | 36200 | 35900 | 36200 | 35850 | 33089 |
| 318 | 20240305 | 140600 | 20878216500 | 35900 | 35650 | 35900 | 35650 | 2772 |
| 319 | 20240305 | 140500 | 20778980400 | 35650 | 35750 | 35750 | 35650 | 1311 |
| 320 | 20240305 | 140400 | 20732195950 | 35700 | 35650 | 35750 | 35650 | 2927 |
| 321 | 20240305 | 140300 | 20627714800 | 35700 | 35700 | 35750 | 35600 | 3199 |
| 322 | 20240305 | 140200 | 20513581800 | 35650 | 35900 | 35950 | 35650 | 9299 |
| 323 | 20240305 | 140100 | 20180568550 | 35900 | 35950 | 35950 | 35850 | 4565 |
| 324 | 20240305 | 140000 | 20016648400 | 35950 | 35800 | 36000 | 35800 | 13977 |
| 325 | 20240305 | 135900 | 19514729200 | 35850 | 35700 | 35850 | 35650 | 20097 |
| 326 | 20240305 | 135800 | 18795654250 | 35700 | 35600 | 35700 | 35550 | 12725 |
| 327 | 20240305 | 135700 | 18342285750 | 35600 | 35300 | 35600 | 35250 | 34986 |
| 328 | 20240305 | 135600 | 17102648500 | 35300 | 35250 | 35300 | 35200 | 3154 |
| 329 | 20240305 | 135500 | 16991426800 | 35250 | 35200 | 35250 | 35150 | 1279 |
| 330 | 20240305 | 135400 | 16946415050 | 35200 | 35150 | 35200 | 35150 | 1844 |
| 331 | 20240305 | 135300 | 16881518250 | 35150 | 35150 | 35150 | 35050 | 1085 |
| 332 | 20240305 | 135200 | 16843407950 | 35150 | 35100 | 35150 | 35100 | 1999 |
| 333 | 20240305 | 135100 | 16773213500 | 35100 | 35100 | 35150 | 35050 | 714 |
| 334 | 20240305 | 135000 | 16748147500 | 35150 | 35200 | 35200 | 35150 | 595 |
| 335 | 20240305 | 134900 | 16727228350 | 35150 | 35200 | 35200 | 35150 | 2068 |
| 336 | 20240305 | 134800 | 16654469900 | 35200 | 35150 | 35200 | 35150 | 2549 |
| 337 | 20240305 | 134700 | 16564835600 | 35150 | 35100 | 35150 | 35100 | 1997 |
| 338 | 20240305 | 134600 | 16494641700 | 35150 | 35000 | 35150 | 35000 | 7317 |
| 339 | 20240305 | 134500 | 16238092600 | 35000 | 34950 | 35000 | 34900 | 1780 |
| 340 | 20240305 | 134400 | 16175882000 | 34950 | 34950 | 35000 | 34900 | 2082 |
| 341 | 20240305 | 134300 | 16103065550 | 34950 | 34900 | 34950 | 34850 | 6937 |
| 342 | 20240305 | 134200 | 15860723350 | 34900 | 34850 | 34950 | 34850 | 5529 |
| 343 | 20240305 | 134100 | 15667869450 | 34850 | 34800 | 34850 | 34700 | 1406 |
| 344 | 20240305 | 134000 | 15618979200 | 34800 | 34850 | 34850 | 34750 | 734 |
| 345 | 20240305 | 133900 | 15593428000 | 34800 | 34850 | 34850 | 34800 | 213 |
| 346 | 20240305 | 133800 | 15586007200 | 34850 | 34750 | 34850 | 34750 | 1015 |
| 347 | 20240305 | 133700 | 15550672350 | 34750 | 34800 | 34800 | 34750 | 713 |
| 348 | 20240305 | 133600 | 15525879050 | 34800 | 34850 | 34850 | 34750 | 535 |
| 349 | 20240305 | 133500 | 15507244100 | 34850 | 34850 | 34850 | 34800 | 534 |
| 350 | 20240305 | 133400 | 15488634600 | 34850 | 34850 | 34850 | 34700 | 1892 |
| 351 | 20240305 | 133300 | 15422846500 | 34850 | 34800 | 34850 | 34800 | 503 |
| 352 | 20240305 | 133200 | 15405334350 | 34800 | 34850 | 34850 | 34800 | 715 |
| 353 | 20240305 | 133100 | 15380441300 | 34850 | 34850 | 34850 | 34800 | 579 |
| 354 | 20240305 | 133000 | 15360268150 | 34850 | 34850 | 34900 | 34800 | 3476 |
| 355 | 20240305 | 132900 | 15239125350 | 34850 | 34800 | 34900 | 34800 | 5487 |
| 356 | 20240305 | 132800 | 15047900250 | 34850 | 34800 | 34900 | 34700 | 4794 |
| 357 | 20240305 | 132700 | 14880932000 | 34800 | 34800 | 34800 | 34650 | 972 |
| 358 | 20240305 | 132600 | 14847142950 | 34800 | 34850 | 34850 | 34750 | 1010 |
| 359 | 20240305 | 132500 | 14811993000 | 34850 | 34650 | 34850 | 34650 | 8126 |
| 360 | 20240305 | 132400 | 14529280850 | 34750 | 34600 | 34750 | 34600 | 4115 |
| 361 | 20240305 | 132300 | 14386579950 | 34600 | 34600 | 34650 | 34550 | 815 |
| 362 | 20240305 | 132200 | 14358388650 | 34600 | 34550 | 34600 | 34550 | 792 |
| 363 | 20240305 | 132100 | 14330988950 | 34600 | 34600 | 34650 | 34550 | 1226 |
| 364 | 20240305 | 132000 | 14288576000 | 34600 | 34600 | 34600 | 34550 | 168 |
| 365 | 20240305 | 131900 | 14282764450 | 34600 | 34600 | 34650 | 34600 | 392 |
| 366 | 20240305 | 131800 | 14269195100 | 34650 | 34600 | 34650 | 34550 | 556 |
| 367 | 20240305 | 131700 | 14249947800 | 34600 | 34600 | 34600 | 34550 | 272 |
| 368 | 20240305 | 131600 | 14240539100 | 34600 | 34600 | 34600 | 34550 | 89 |
| 369 | 20240305 | 131500 | 14237461800 | 34600 | 34550 | 34600 | 34550 | 618 |
| 370 | 20240305 | 131400 | 14216080750 | 34600 | 34600 | 34650 | 34600 | 238 |
| 371 | 20240305 | 131300 | 14207844900 | 34600 | 34600 | 34650 | 34550 | 383 |
| 372 | 20240305 | 131200 | 14194584400 | 34600 | 34600 | 34600 | 34600 | 308 |
| 373 | 20240305 | 131100 | 14183927600 | 34600 | 34600 | 34650 | 34600 | 278 |
| 374 | 20240305 | 131000 | 14174308350 | 34550 | 34550 | 34600 | 34550 | 711 |
| 375 | 20240305 | 130900 | 14149717150 | 34600 | 34600 | 34600 | 34550 | 47 |
| 376 | 20240305 | 130800 | 14148091950 | 34600 | 34600 | 34650 | 34600 | 70 |
| 377 | 20240305 | 130700 | 14145669800 | 34600 | 34650 | 34650 | 34600 | 1576 |
| 378 | 20240305 | 130600 | 14091116250 | 34600 | 34600 | 34650 | 34600 | 273 |
| 379 | 20240305 | 130500 | 14081668800 | 34550 | 34650 | 34650 | 34550 | 560 |
| 380 | 20240305 | 130400 | 14062290300 | 34650 | 34650 | 34650 | 34600 | 395 |
| 381 | 20240305 | 130300 | 14048605650 | 34650 | 34650 | 34650 | 34600 | 412 |
| 382 | 20240305 | 130200 | 14034335100 | 34600 | 34650 | 34650 | 34600 | 85 |
| 383 | 20240305 | 130100 | 14031391000 | 34550 | 34600 | 34650 | 34550 | 276 |
| 384 | 20240305 | 130000 | 14021830050 | 34650 | 34650 | 34700 | 34650 | 1243 |
| 385 | 20240305 | 125900 | 13978719800 | 34600 | 34600 | 34650 | 34600 | 271 |
| 386 | 20240305 | 125800 | 13969342750 | 34600 | 34650 | 34650 | 34600 | 298 |
| 387 | 20240305 | 125700 | 13959025900 | 34650 | 34600 | 34650 | 34550 | 217 |
| 388 | 20240305 | 125600 | 13951518350 | 34550 | 34500 | 34600 | 34500 | 470 |
| 389 | 20240305 | 125500 | 13935283750 | 34500 | 34600 | 34600 | 34500 | 244 |
| 390 | 20240305 | 125400 | 13926854200 | 34600 | 34600 | 34600 | 34550 | 71 |
| 391 | 20240305 | 125300 | 13924398400 | 34600 | 34550 | 34600 | 34550 | 440 |
| 392 | 20240305 | 125200 | 13909185050 | 34550 | 34500 | 34600 | 34500 | 70 |
| 393 | 20240305 | 125100 | 13906766000 | 34550 | 34650 | 34650 | 34500 | 473 |
| 394 | 20240305 | 125000 | 13890428800 | 34600 | 34650 | 34650 | 34550 | 639 |
| 395 | 20240305 | 124900 | 13868306600 | 34500 | 34600 | 34650 | 34500 | 296 |
| 396 | 20240305 | 124800 | 13858074850 | 34500 | 34650 | 34650 | 34500 | 224 |
| 397 | 20240305 | 124700 | 13850345150 | 34650 | 34650 | 34700 | 34450 | 2526 |
| 398 | 20240305 | 124600 | 13763051250 | 34700 | 34700 | 34700 | 34650 | 490 |
| 399 | 20240305 | 124500 | 13746057800 | 34700 | 34700 | 34700 | 34650 | 376 |
| 400 | 20240305 | 124400 | 13733011600 | 34600 | 34700 | 34700 | 34600 | 596 |
| 401 | 20240305 | 124300 | 13712335500 | 34700 | 34650 | 34750 | 34650 | 2173 |
| 402 | 20240305 | 124200 | 13637004700 | 34650 | 34700 | 34700 | 34650 | 896 |
| 403 | 20240305 | 124100 | 13605955900 | 34700 | 34700 | 34700 | 34600 | 2327 |
| 404 | 20240305 | 124000 | 13525304900 | 34700 | 34600 | 34700 | 34600 | 928 |
| 405 | 20240305 | 123900 | 13493142500 | 34600 | 34600 | 34700 | 34550 | 1420 |
| 406 | 20240305 | 123800 | 13443964800 | 34600 | 34600 | 34650 | 34550 | 544 |
| 407 | 20240305 | 123700 | 13425139950 | 34600 | 34600 | 34650 | 34600 | 797 |
| 408 | 20240305 | 123600 | 13397562800 | 34650 | 34600 | 34650 | 34550 | 508 |
| 409 | 20240305 | 123500 | 13379984850 | 34600 | 34550 | 34600 | 34550 | 254 |
| 410 | 20240305 | 123400 | 13371199800 | 34550 | 34600 | 34600 | 34550 | 428 |
| 411 | 20240305 | 123300 | 13356391050 | 34550 | 34500 | 34550 | 34500 | 163 |
| 412 | 20240305 | 123200 | 13350761700 | 34500 | 34600 | 34600 | 34500 | 306 |
| 413 | 20240305 | 123100 | 13340179700 | 34600 | 34550 | 34600 | 34500 | 174 |
| 414 | 20240305 | 123000 | 13334168200 | 34550 | 34500 | 34600 | 34500 | 308 |
| 415 | 20240305 | 122900 | 13323517500 | 34600 | 34550 | 34600 | 34450 | 525 |
| 416 | 20240305 | 122800 | 13305401900 | 34600 | 34600 | 34650 | 34600 | 265 |
| 417 | 20240305 | 122700 | 13296224450 | 34600 | 34550 | 34600 | 34550 | 282 |
| 418 | 20240305 | 122600 | 13286469700 | 34600 | 34550 | 34600 | 34550 | 26 |
| 419 | 20240305 | 122500 | 13285571150 | 34600 | 34550 | 34600 | 34550 | 204 |
| 420 | 20240305 | 122400 | 13278514650 | 34500 | 34500 | 34500 | 34450 | 62 |
| 421 | 20240305 | 122300 | 13276377650 | 34450 | 34450 | 34450 | 34450 | 61 |
| 422 | 20240305 | 122200 | 13274276200 | 34500 | 34500 | 34500 | 34450 | 382 |
| 423 | 20240305 | 122100 | 13261101500 | 34450 | 34550 | 34550 | 34400 | 1952 |
| 424 | 20240305 | 122000 | 13193847650 | 34600 | 34650 | 34650 | 34600 | 29 |
| 425 | 20240305 | 121900 | 13192844150 | 34550 | 34550 | 34600 | 34550 | 340 |
| 426 | 20240305 | 121800 | 13181083850 | 34550 | 34600 | 34600 | 34500 | 256 |
| 427 | 20240305 | 121700 | 13172232950 | 34600 | 34500 | 34600 | 34500 | 171 |
| 428 | 20240305 | 121600 | 13166318950 | 34550 | 34500 | 34550 | 34500 | 309 |
| 429 | 20240305 | 121500 | 13155645600 | 34500 | 34550 | 34550 | 34500 | 154 |
| 430 | 20240305 | 121400 | 13150330500 | 34550 | 34500 | 34550 | 34500 | 239 |
| 431 | 20240305 | 121300 | 13142076650 | 34500 | 34550 | 34550 | 34500 | 247 |
| 432 | 20240305 | 121200 | 13133544550 | 34550 | 34600 | 34600 | 34500 | 2060 |
| 433 | 20240305 | 121100 | 13062402500 | 34600 | 34650 | 34650 | 34600 | 359 |
| 434 | 20240305 | 121000 | 13049965300 | 34650 | 34600 | 34650 | 34600 | 269 |
| 435 | 20240305 | 120900 | 13040645700 | 34600 | 34600 | 34600 | 34600 | 36 |
| 436 | 20240305 | 120800 | 13039400100 | 34600 | 34650 | 34650 | 34600 | 83 |
| 437 | 20240305 | 120700 | 13036526000 | 34650 | 34650 | 34650 | 34650 | 512 |
| 438 | 20240305 | 120600 | 13018785200 | 34600 | 34600 | 34650 | 34600 | 444 |
| 439 | 20240305 | 120500 | 13003402800 | 34700 | 34550 | 34700 | 34550 | 1875 |
| 440 | 20240305 | 120400 | 12938485800 | 34550 | 34550 | 34550 | 34550 | 427 |
| 441 | 20240305 | 120300 | 12923732950 | 34500 | 34550 | 34600 | 34500 | 141 |
| 442 | 20240305 | 120200 | 12918862450 | 34550 | 34550 | 34550 | 34550 | 213 |
| 443 | 20240305 | 120100 | 12911503300 | 34550 | 34500 | 34550 | 34500 | 175 |
| 444 | 20240305 | 120000 | 12905465650 | 34550 | 34550 | 34600 | 34500 | 286 |
| 445 | 20240305 | 115900 | 12895576550 | 34550 | 34600 | 34600 | 34550 | 270 |
| 446 | 20240305 | 115800 | 12886236500 | 34550 | 34550 | 34550 | 34550 | 157 |
| 447 | 20240305 | 115700 | 12880812150 | 34600 | 34650 | 34650 | 34600 | 863 |
| 448 | 20240305 | 115600 | 12850943550 | 34650 | 34600 | 34650 | 34600 | 428 |
| 449 | 20240305 | 115500 | 12836120250 | 34600 | 34600 | 34650 | 34600 | 1924 |
| 450 | 20240305 | 115400 | 12769492100 | 34600 | 34550 | 34600 | 34550 | 1083 |
| 451 | 20240305 | 115300 | 12732021600 | 34600 | 34550 | 34600 | 34550 | 746 |
| 452 | 20240305 | 115200 | 12706228200 | 34550 | 34600 | 34600 | 34550 | 479 |
| 453 | 20240305 | 115100 | 12689656350 | 34600 | 34600 | 34650 | 34550 | 377 |
| 454 | 20240305 | 115000 | 12676612450 | 34600 | 34600 | 34600 | 34550 | 622 |
| 455 | 20240305 | 114900 | 12655091650 | 34600 | 34600 | 34600 | 34550 | 90 |
| 456 | 20240305 | 114800 | 12651981750 | 34600 | 34600 | 34650 | 34550 | 308 |
| 457 | 20240305 | 114700 | 12641314800 | 34600 | 34600 | 34650 | 34500 | 567 |
| 458 | 20240305 | 114600 | 12621698000 | 34600 | 34550 | 34650 | 34500 | 4700 |
| 459 | 20240305 | 114500 | 12459071050 | 34500 | 34500 | 34600 | 34500 | 2787 |
| 460 | 20240305 | 114400 | 12362782250 | 34550 | 34450 | 34550 | 34450 | 1909 |
| 461 | 20240305 | 114300 | 12296948200 | 34450 | 34350 | 34450 | 34350 | 1062 |
| 462 | 20240305 | 114200 | 12260369950 | 34400 | 34400 | 34450 | 34400 | 358 |
| 463 | 20240305 | 114100 | 12248044100 | 34350 | 34350 | 34400 | 34300 | 284 |
| 464 | 20240305 | 114000 | 12238291050 | 34350 | 34400 | 34400 | 34350 | 58 |
| 465 | 20240305 | 113900 | 12236297550 | 34400 | 34350 | 34400 | 34350 | 642 |
| 466 | 20240305 | 113800 | 12214214550 | 34400 | 34350 | 34400 | 34350 | 69 |
| 467 | 20240305 | 113700 | 12211844200 | 34250 | 34350 | 34400 | 34250 | 186 |
| 468 | 20240305 | 113600 | 12205458550 | 34350 | 34300 | 34350 | 34200 | 1097 |
| 469 | 20240305 | 113500 | 12167882800 | 34250 | 34300 | 34300 | 34250 | 263 |
| 470 | 20240305 | 113400 | 12158862300 | 34300 | 34300 | 34350 | 34300 | 301 |
| 471 | 20240305 | 113300 | 12148531200 | 34300 | 34250 | 34300 | 34250 | 33 |
| 472 | 20240305 | 113200 | 12147400400 | 34250 | 34250 | 34300 | 34250 | 345 |
| 473 | 20240305 | 113100 | 12135570200 | 34250 | 34200 | 34300 | 34200 | 267 |
| 474 | 20240305 | 113000 | 12126415850 | 34200 | 34250 | 34250 | 34200 | 697 |
| 475 | 20240305 | 112900 | 12102566150 | 34250 | 34250 | 34250 | 34250 | 134 |
| 476 | 20240305 | 112800 | 12097976650 | 34250 | 34200 | 34250 | 34200 | 461 |
| 477 | 20240305 | 112700 | 12082195150 | 34200 | 34250 | 34250 | 34150 | 204 |
| 478 | 20240305 | 112600 | 12075217400 | 34150 | 34300 | 34300 | 34150 | 4640 |
| 479 | 20240305 | 112500 | 11916433200 | 34300 | 34350 | 34350 | 34300 | 704 |
| 480 | 20240305 | 112400 | 11892261900 | 34350 | 34300 | 34350 | 34300 | 93 |
| 481 | 20240305 | 112300 | 11889071800 | 34350 | 34400 | 34400 | 34350 | 527 |
| 482 | 20240305 | 112200 | 11870967050 | 34400 | 34350 | 34450 | 34350 | 612 |
| 483 | 20240305 | 112100 | 11849912550 | 34350 | 34350 | 34350 | 34350 | 69 |
| 484 | 20240305 | 112000 | 11847542400 | 34350 | 34450 | 34450 | 34350 | 94 |
| 485 | 20240305 | 111900 | 11844310250 | 34450 | 34500 | 34500 | 34350 | 901 |
| 486 | 20240305 | 111800 | 11813299100 | 34500 | 34300 | 34500 | 34300 | 3233 |
| 487 | 20240305 | 111700 | 11701918250 | 34300 | 34350 | 34350 | 34300 | 615 |
| 488 | 20240305 | 111600 | 11680820450 | 34350 | 34300 | 34400 | 34300 | 424 |
| 489 | 20240305 | 111500 | 11666246700 | 34350 | 34400 | 34400 | 34300 | 855 |
| 490 | 20240305 | 111400 | 11636870800 | 34350 | 34350 | 34350 | 34300 | 396 |
| 491 | 20240305 | 111300 | 11623270750 | 34350 | 34350 | 34350 | 34350 | 18 |
| 492 | 20240305 | 111200 | 11622652450 | 34350 | 34350 | 34350 | 34300 | 176 |
| 493 | 20240305 | 111100 | 11616607300 | 34350 | 34350 | 34400 | 34350 | 530 |
| 494 | 20240305 | 111000 | 11598380700 | 34350 | 34300 | 34350 | 34300 | 289 |
| 495 | 20240305 | 110900 | 11588461350 | 34300 | 34250 | 34300 | 34250 | 69 |
| 496 | 20240305 | 110800 | 11586097500 | 34250 | 34350 | 34400 | 34250 | 469 |
| 497 | 20240305 | 110700 | 11569989800 | 34250 | 34250 | 34300 | 34250 | 71 |
| 498 | 20240305 | 110600 | 11567557300 | 34300 | 34300 | 34300 | 34250 | 57 |
| 499 | 20240305 | 110500 | 11565604450 | 34250 | 34250 | 34400 | 34250 | 723 |
| 500 | 20240305 | 110400 | 11540791200 | 34250 | 34200 | 34300 | 34200 | 359 |
| 501 | 20240305 | 110300 | 11528492150 | 34200 | 34200 | 34250 | 34200 | 136 |
| 502 | 20240305 | 110200 | 11523835350 | 34200 | 34200 | 34300 | 34200 | 457 |
| 503 | 20240305 | 110100 | 11508176900 | 34250 | 34300 | 34300 | 34250 | 401 |
| 504 | 20240305 | 110000 | 11494427900 | 34250 | 34250 | 34250 | 34250 | 329 |
| 505 | 20240305 | 105900 | 11483159650 | 34350 | 34350 | 34350 | 34350 | 378 |
| 506 | 20240305 | 105800 | 11470175350 | 34350 | 34350 | 34400 | 34350 | 125 |
| 507 | 20240305 | 105700 | 11465878750 | 34350 | 34250 | 34350 | 34250 | 359 |
| 508 | 20240305 | 105600 | 11453560250 | 34250 | 34250 | 34250 | 34250 | 51 |
| 509 | 20240305 | 105500 | 11451813500 | 34200 | 34300 | 34300 | 34200 | 282 |
| 510 | 20240305 | 105400 | 11442159500 | 34300 | 34300 | 34350 | 34250 | 465 |
| 511 | 20240305 | 105300 | 11426200050 | 34250 | 34350 | 34350 | 34250 | 196 |
| 512 | 20240305 | 105200 | 11419480350 | 34250 | 34250 | 34300 | 34200 | 705 |
| 513 | 20240305 | 105100 | 11395336500 | 34300 | 34350 | 34400 | 34300 | 769 |
| 514 | 20240305 | 105000 | 11368933550 | 34350 | 34350 | 34350 | 34300 | 131 |
| 515 | 20240305 | 104900 | 11364434100 | 34300 | 34300 | 34350 | 34300 | 43 |
| 516 | 20240305 | 104800 | 11362959050 | 34300 | 34300 | 34300 | 34250 | 515 |
| 517 | 20240305 | 104700 | 11345296100 | 34350 | 34350 | 34400 | 34350 | 563 |
| 518 | 20240305 | 104600 | 11325948250 | 34400 | 34500 | 34550 | 34350 | 1017 |
| 519 | 20240305 | 104500 | 11290944850 | 34550 | 34400 | 34550 | 34400 | 1147 |
| 520 | 20240305 | 104400 | 11251418200 | 34450 | 34500 | 34500 | 34450 | 255 |
| 521 | 20240305 | 104300 | 11242627700 | 34500 | 34450 | 34550 | 34450 | 801 |
| 522 | 20240305 | 104200 | 11215000000 | 34500 | 34400 | 34500 | 34400 | 427 |
| 523 | 20240305 | 104100 | 11200282000 | 34400 | 34350 | 34450 | 34350 | 1113 |
| 524 | 20240305 | 104000 | 11161961300 | 34350 | 34350 | 34400 | 34350 | 467 |
| 525 | 20240305 | 103900 | 11145900200 | 34300 | 34250 | 34350 | 34250 | 376 |
| 526 | 20240305 | 103800 | 11133003550 | 34300 | 34300 | 34300 | 34250 | 149 |
| 527 | 20240305 | 103700 | 11127893650 | 34350 | 34300 | 34350 | 34250 | 270 |
| 528 | 20240305 | 103600 | 11118635700 | 34300 | 34250 | 34350 | 34250 | 450 |
| 529 | 20240305 | 103500 | 11103202900 | 34250 | 34250 | 34250 | 34250 | 403 |
| 530 | 20240305 | 103400 | 11089400150 | 34200 | 34100 | 34200 | 34100 | 145 |
| 531 | 20240305 | 103300 | 11084444900 | 34100 | 34200 | 34200 | 34100 | 352 |
| 532 | 20240305 | 103200 | 11072419050 | 34150 | 34150 | 34150 | 34100 | 976 |
| 533 | 20240305 | 103100 | 11039094700 | 34150 | 34150 | 34200 | 34150 | 358 |
| 534 | 20240305 | 103000 | 11026853400 | 34150 | 34200 | 34200 | 34150 | 151 |
| 535 | 20240305 | 102900 | 11021691250 | 34200 | 34250 | 34250 | 34200 | 226 |
| 536 | 20240305 | 102800 | 11013952150 | 34300 | 34200 | 34300 | 34150 | 569 |
| 537 | 20240305 | 102700 | 10994472500 | 34200 | 34250 | 34250 | 34200 | 402 |
| 538 | 20240305 | 102600 | 10980722650 | 34200 | 34350 | 34400 | 34200 | 2337 |
| 539 | 20240305 | 102500 | 10900588500 | 34350 | 34450 | 34500 | 34300 | 2111 |
| 540 | 20240305 | 102400 | 10828058650 | 34450 | 34300 | 34450 | 34300 | 842 |
| 541 | 20240305 | 102300 | 10799084950 | 34350 | 34400 | 34400 | 34300 | 2777 |
| 542 | 20240305 | 102200 | 10703641100 | 34400 | 34150 | 34400 | 34100 | 5086 |
| 543 | 20240305 | 102100 | 10529654400 | 34250 | 33950 | 34250 | 33900 | 3002 |
| 544 | 20240305 | 102000 | 10427279750 | 33900 | 34000 | 34050 | 33900 | 3849 |
| 545 | 20240305 | 101900 | 10296652150 | 34050 | 34000 | 34050 | 34000 | 364 |
| 546 | 20240305 | 101800 | 10284275800 | 34000 | 33950 | 34000 | 33950 | 731 |
| 547 | 20240305 | 101700 | 10259440050 | 34000 | 33950 | 34000 | 33950 | 1344 |
| 548 | 20240305 | 101600 | 10213760550 | 33950 | 33950 | 34000 | 33950 | 502 |
| 549 | 20240305 | 101500 | 10196712550 | 33950 | 34100 | 34150 | 33950 | 13020 |
| 550 | 20240305 | 101400 | 9753901000 | 34150 | 34100 | 34200 | 34050 | 720 |
| 551 | 20240305 | 101300 | 9729344500 | 34100 | 34050 | 34100 | 34050 | 1427 |
| 552 | 20240305 | 101200 | 9680703000 | 34050 | 34150 | 34250 | 34050 | 5559 |
| 553 | 20240305 | 101100 | 9491017100 | 34200 | 34200 | 34200 | 34150 | 640 |
| 554 | 20240305 | 101000 | 9469144150 | 34200 | 34200 | 34300 | 34150 | 3317 |
| 555 | 20240305 | 100900 | 9355633400 | 34250 | 34250 | 34250 | 34200 | 528 |
| 556 | 20240305 | 100800 | 9337550600 | 34250 | 34250 | 34250 | 34200 | 3237 |
| 557 | 20240305 | 100700 | 9226770800 | 34300 | 34300 | 34350 | 34250 | 353 |
| 558 | 20240305 | 100600 | 9214671700 | 34250 | 34250 | 34350 | 34200 | 2736 |
| 559 | 20240305 | 100500 | 9120942850 | 34250 | 34500 | 34600 | 34250 | 4194 |
| 560 | 20240305 | 100400 | 8976827350 | 34500 | 34750 | 34800 | 34450 | 2686 |
| 561 | 20240305 | 100300 | 8883875900 | 34800 | 34700 | 34800 | 34650 | 2595 |
| 562 | 20240305 | 100200 | 8793723300 | 34850 | 34750 | 34850 | 34650 | 2323 |
| 563 | 20240305 | 100100 | 8712967600 | 34850 | 34750 | 34850 | 34700 | 3159 |
| 564 | 20240305 | 100000 | 8603026050 | 34750 | 34700 | 34750 | 34550 | 2561 |
| 565 | 20240305 | 095900 | 8514219250 | 34750 | 34550 | 34750 | 34450 | 2267 |
| 566 | 20240305 | 095800 | 8435760950 | 34550 | 34700 | 34800 | 34450 | 2207 |
| 567 | 20240305 | 095700 | 8359240000 | 34800 | 34800 | 34850 | 34600 | 2150 |
| 568 | 20240305 | 095600 | 8284474950 | 34700 | 34800 | 34850 | 34700 | 2048 |
| 569 | 20240305 | 095500 | 8213209700 | 34850 | 34800 | 34850 | 34650 | 1707 |
| 570 | 20240305 | 095400 | 8153794350 | 34600 | 34750 | 34850 | 34600 | 4489 |
| 571 | 20240305 | 095300 | 7997930050 | 34750 | 34550 | 34750 | 34450 | 4678 |
| 572 | 20240305 | 095200 | 7835866850 | 34550 | 34300 | 34550 | 34300 | 1319 |
| 573 | 20240305 | 095100 | 7790484850 | 34300 | 34200 | 34300 | 34150 | 1212 |
| 574 | 20240305 | 095000 | 7749008500 | 34200 | 34300 | 34350 | 34200 | 3773 |
| 575 | 20240305 | 094900 | 7619844200 | 34350 | 34300 | 34350 | 34300 | 659 |
| 576 | 20240305 | 094800 | 7597218900 | 34300 | 34350 | 34350 | 34250 | 2398 |
| 577 | 20240305 | 094700 | 7514999150 | 34350 | 34400 | 34400 | 34300 | 1540 |
| 578 | 20240305 | 094600 | 7462083950 | 34400 | 34400 | 34400 | 34300 | 1032 |
| 579 | 20240305 | 094500 | 7426601450 | 34450 | 34300 | 34450 | 34250 | 2157 |
| 580 | 20240305 | 094400 | 7352606900 | 34300 | 34400 | 34400 | 34250 | 4704 |
| 581 | 20240305 | 094300 | 7191126650 | 34350 | 34450 | 34500 | 34350 | 1610 |
| 582 | 20240305 | 094200 | 7135733900 | 34500 | 34500 | 34500 | 34400 | 4353 |
| 583 | 20240305 | 094100 | 6985717450 | 34450 | 34550 | 34550 | 34450 | 2226 |
| 584 | 20240305 | 094000 | 6908979150 | 34550 | 34700 | 34700 | 34500 | 2063 |
| 585 | 20240305 | 093900 | 6837696450 | 34700 | 34700 | 34700 | 34500 | 2597 |
| 586 | 20240305 | 093800 | 6747875550 | 34700 | 34900 | 34900 | 34650 | 5048 |
| 587 | 20240305 | 093700 | 6572310500 | 34900 | 35050 | 35050 | 34850 | 6548 |
| 588 | 20240305 | 093600 | 6343387100 | 35050 | 35150 | 35200 | 35000 | 5393 |
| 589 | 20240305 | 093500 | 6154042400 | 35150 | 35250 | 35250 | 35100 | 2339 |
| 590 | 20240305 | 093400 | 6071765200 | 35250 | 35100 | 35250 | 35100 | 4000 |
| 591 | 20240305 | 093300 | 5931030250 | 35150 | 35150 | 35200 | 35100 | 3134 |
| 592 | 20240305 | 093200 | 5820887500 | 35200 | 35300 | 35300 | 35200 | 5102 |
| 593 | 20240305 | 093100 | 5641143850 | 35350 | 35350 | 35400 | 35250 | 5677 |
| 594 | 20240305 | 093000 | 5440666150 | 35350 | 35300 | 35400 | 35250 | 10635 |
| 595 | 20240305 | 092900 | 5064755000 | 35300 | 35250 | 35350 | 35200 | 8569 |
| 596 | 20240305 | 092800 | 4762226200 | 35250 | 35300 | 35350 | 35200 | 11932 |
| 597 | 20240305 | 092700 | 4341236950 | 35200 | 34950 | 35250 | 34950 | 19415 |
| 598 | 20240305 | 092600 | 3659577150 | 34950 | 34950 | 35000 | 34900 | 2381 |
| 599 | 20240305 | 092500 | 3576329700 | 34950 | 34850 | 34950 | 34850 | 1808 |
| 600 | 20240305 | 092400 | 3513245050 | 34850 | 34900 | 35000 | 34800 | 3832 |
| 601 | 20240305 | 092300 | 3379415950 | 34800 | 34700 | 34850 | 34700 | 1110 |
| 602 | 20240305 | 092200 | 3340800450 | 34700 | 34750 | 34800 | 34650 | 3058 |
| 603 | 20240305 | 092100 | 3234625050 | 34750 | 34650 | 34750 | 34600 | 1557 |
| 604 | 20240305 | 092000 | 3180631500 | 34650 | 34700 | 34700 | 34600 | 432 |
| 605 | 20240305 | 091900 | 3165671300 | 34700 | 34400 | 34700 | 34350 | 2605 |
| 606 | 20240305 | 091800 | 3075778300 | 34400 | 34550 | 34550 | 34350 | 1737 |
| 607 | 20240305 | 091700 | 3015983800 | 34550 | 34050 | 34600 | 34050 | 1629 |
| 608 | 20240305 | 091600 | 2959818700 | 34200 | 34000 | 34250 | 34000 | 2950 |
| 609 | 20240305 | 091500 | 2859283750 | 34050 | 34200 | 34200 | 34000 | 5268 |
| 610 | 20240305 | 091400 | 2679801950 | 34150 | 34300 | 34300 | 34150 | 2281 |
| 611 | 20240305 | 091300 | 2601708150 | 34300 | 34450 | 34500 | 34300 | 3099 |
| 612 | 20240305 | 091200 | 2495202450 | 34450 | 34400 | 34600 | 34400 | 2725 |
| 613 | 20240305 | 091100 | 2401329750 | 34500 | 34500 | 34500 | 34350 | 3186 |
| 614 | 20240305 | 091000 | 2291616500 | 34500 | 34550 | 34550 | 34500 | 2424 |
| 615 | 20240305 | 090900 | 2207912450 | 34450 | 34500 | 34600 | 34450 | 961 |
| 616 | 20240305 | 090800 | 2174747300 | 34600 | 34450 | 34600 | 34450 | 1581 |
| 617 | 20240305 | 090700 | 2120178500 | 34500 | 34400 | 34600 | 34350 | 3447 |
| 618 | 20240305 | 090600 | 2001573050 | 34400 | 34700 | 34700 | 34400 | 8189 |
| 619 | 20240305 | 090500 | 1718845000 | 34700 | 34650 | 34700 | 34650 | 1189 |
| 620 | 20240305 | 090400 | 1677614050 | 34650 | 34650 | 34800 | 34650 | 1529 |
| 621 | 20240305 | 090300 | 1624597600 | 34650 | 34800 | 34950 | 34650 | 5027 |
| 622 | 20240305 | 090200 | 1449753400 | 34850 | 35150 | 35150 | 34800 | 7576 |
| 623 | 20240305 | 090100 | 1184754900 | 35100 | 34850 | 35250 | 34850 | 12711 |
| 624 | 20240305 | 090000 | 739097700 | 34950 | 34850 | 35000 | 34550 | 21073 |