34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 3 | 20240306 | 193000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240306 | 192900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240306 | 192800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240306 | 192700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240306 | 192600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240306 | 192500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240306 | 192400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240306 | 192300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240306 | 192200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240306 | 192100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240306 | 192000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240306 | 191900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240306 | 191800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240306 | 191700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240306 | 191600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240306 | 191500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240306 | 191400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240306 | 191300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240306 | 191200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240306 | 191100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240306 | 191000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240306 | 190900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240306 | 190800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240306 | 190700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240306 | 190600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240306 | 190500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240306 | 190400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240306 | 190300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240306 | 190200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240306 | 190100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 33 | 20240306 | 190000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240306 | 185900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240306 | 185800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240306 | 185700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240306 | 185600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240306 | 185500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240306 | 185400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240306 | 185300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240306 | 185200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240306 | 185100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240306 | 185000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240306 | 184900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240306 | 184800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240306 | 184700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240306 | 184600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240306 | 184500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240306 | 184400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240306 | 184300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240306 | 184200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240306 | 184100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240306 | 184000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240306 | 183900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240306 | 183800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240306 | 183700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240306 | 183600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240306 | 183500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240306 | 183400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240306 | 183300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240306 | 183200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240306 | 183100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 63 | 20240306 | 183000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240306 | 182900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240306 | 182800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240306 | 182700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240306 | 182600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240306 | 182500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240306 | 182400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240306 | 182300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240306 | 182200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240306 | 182100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240306 | 182000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240306 | 181900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240306 | 181800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240306 | 181700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240306 | 181600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240306 | 181500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240306 | 181400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240306 | 181300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240306 | 181200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240306 | 181100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240306 | 181000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240306 | 180900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240306 | 180800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240306 | 180700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240306 | 180600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240306 | 180500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240306 | 180400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240306 | 180300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240306 | 180200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240306 | 180100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 93 | 20240306 | 180000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240306 | 175900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240306 | 175800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240306 | 175700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240306 | 175600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240306 | 175500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240306 | 175400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240306 | 175300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240306 | 175200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240306 | 175100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240306 | 175000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240306 | 174900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240306 | 174800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240306 | 174700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240306 | 174600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240306 | 174500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240306 | 174400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240306 | 174300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240306 | 174200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240306 | 174100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240306 | 174000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240306 | 173900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240306 | 173800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240306 | 173700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240306 | 173600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240306 | 173500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240306 | 173400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240306 | 173300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240306 | 173200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240306 | 173100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 123 | 20240306 | 173000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240306 | 172900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240306 | 172800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240306 | 172700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240306 | 172600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240306 | 172500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240306 | 172400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240306 | 172300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240306 | 172200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240306 | 172100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240306 | 172000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240306 | 171900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240306 | 171800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240306 | 171700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240306 | 171600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240306 | 171500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240306 | 171400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240306 | 171300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240306 | 171200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240306 | 171100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240306 | 171000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240306 | 170900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240306 | 170800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240306 | 170700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240306 | 170600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240306 | 170500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240306 | 170400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240306 | 170300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240306 | 170200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240306 | 170100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 153 | 20240306 | 170000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240306 | 165900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240306 | 165800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240306 | 165700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240306 | 165600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240306 | 165500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240306 | 165400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240306 | 165300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240306 | 165200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240306 | 165100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240306 | 165000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240306 | 164900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240306 | 164800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240306 | 164700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240306 | 164600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240306 | 164500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240306 | 164400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240306 | 164300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240306 | 164200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240306 | 164100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240306 | 164000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240306 | 163900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240306 | 163800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240306 | 163700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240306 | 163600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240306 | 163500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240306 | 163400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240306 | 163300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240306 | 163200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240306 | 163100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 183 | 20240306 | 163000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240306 | 162900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240306 | 162800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240306 | 162700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240306 | 162600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240306 | 162500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240306 | 162400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240306 | 162300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240306 | 162200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240306 | 162100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240306 | 162000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240306 | 161900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240306 | 161800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240306 | 161700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240306 | 161600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240306 | 161500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240306 | 161400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240306 | 161300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240306 | 161200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240306 | 161100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240306 | 161000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240306 | 160900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240306 | 160800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240306 | 160700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240306 | 160600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240306 | 160500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240306 | 160400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240306 | 160300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240306 | 160200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20240306 | 160100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 213 | 20240306 | 160000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240306 | 155900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240306 | 155800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20240306 | 155700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20240306 | 155600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20240306 | 155500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20240306 | 155400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20240306 | 155300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20240306 | 155200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20240306 | 155100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20240306 | 155000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20240306 | 154900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20240306 | 154800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20240306 | 154700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20240306 | 154600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20240306 | 154500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20240306 | 154400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20240306 | 154300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20240306 | 154200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20240306 | 154100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20240306 | 154000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20240306 | 153900 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20240306 | 153800 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20240306 | 153700 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20240306 | 153600 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20240306 | 153500 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20240306 | 153400 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20240306 | 153300 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20240306 | 153200 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20240306 | 153100 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 243 | 20240306 | 153000 | 8987242600 | 38400 | 38400 | 38400 | 38400 | 2468 |
| 244 | 20240306 | 152900 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20240306 | 152800 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 246 | 20240306 | 152700 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 247 | 20240306 | 152600 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 248 | 20240306 | 152500 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 249 | 20240306 | 152400 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 250 | 20240306 | 152300 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 251 | 20240306 | 152200 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 252 | 20240306 | 152100 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 253 | 20240306 | 152000 | 8892471400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 254 | 20240306 | 151900 | 8892471400 | 38400 | 38450 | 38550 | 38400 | 714 |
| 255 | 20240306 | 151800 | 8865031350 | 38450 | 38500 | 38500 | 38450 | 39 |
| 256 | 20240306 | 151700 | 8863531550 | 38600 | 38500 | 38650 | 38450 | 252 |
| 257 | 20240306 | 151600 | 8853822300 | 38600 | 38500 | 38650 | 38450 | 424 |
| 258 | 20240306 | 151500 | 8837482100 | 38550 | 38450 | 38600 | 38450 | 243 |
| 259 | 20240306 | 151400 | 8828113250 | 38550 | 38600 | 38600 | 38450 | 552 |
| 260 | 20240306 | 151300 | 8806875450 | 38600 | 38400 | 38600 | 38400 | 331 |
| 261 | 20240306 | 151200 | 8794124000 | 38450 | 38450 | 38550 | 38400 | 410 |
| 262 | 20240306 | 151100 | 8778350800 | 38450 | 38500 | 38600 | 38400 | 597 |
| 263 | 20240306 | 151000 | 8755381650 | 38500 | 38450 | 38600 | 38450 | 298 |
| 264 | 20240306 | 150900 | 8743907900 | 38600 | 38500 | 38600 | 38450 | 168 |
| 265 | 20240306 | 150800 | 8737438300 | 38600 | 38500 | 38600 | 38500 | 232 |
| 266 | 20240306 | 150700 | 8728493950 | 38550 | 38550 | 38550 | 38450 | 313 |
| 267 | 20240306 | 150600 | 8716442000 | 38500 | 38500 | 38600 | 38450 | 300 |
| 268 | 20240306 | 150500 | 8704880200 | 38600 | 38550 | 38600 | 38500 | 985 |
| 269 | 20240306 | 150400 | 8666922050 | 38550 | 38600 | 38600 | 38500 | 116 |
| 270 | 20240306 | 150300 | 8662448200 | 38550 | 38550 | 38600 | 38500 | 216 |
| 271 | 20240306 | 150200 | 8654120850 | 38550 | 38600 | 38600 | 38450 | 76 |
| 272 | 20240306 | 150100 | 8651191250 | 38600 | 38600 | 38600 | 38500 | 1715 |
| 273 | 20240306 | 150000 | 8585097400 | 38600 | 38600 | 38600 | 38550 | 237 |
| 274 | 20240306 | 145900 | 8575949550 | 38600 | 38600 | 38600 | 38500 | 534 |
| 275 | 20240306 | 145800 | 8555354500 | 38600 | 38550 | 38600 | 38500 | 301 |
| 276 | 20240306 | 145700 | 8543740000 | 38500 | 38550 | 38600 | 38500 | 522 |
| 277 | 20240306 | 145600 | 8523615800 | 38550 | 38650 | 38650 | 38500 | 619 |
| 278 | 20240306 | 145500 | 8499743450 | 38650 | 38550 | 38650 | 38550 | 196 |
| 279 | 20240306 | 145400 | 8492177250 | 38600 | 38550 | 38600 | 38500 | 258 |
| 280 | 20240306 | 145300 | 8482230050 | 38600 | 38600 | 38650 | 38550 | 315 |
| 281 | 20240306 | 145200 | 8470070450 | 38550 | 38550 | 38600 | 38500 | 277 |
| 282 | 20240306 | 145100 | 8459384800 | 38600 | 38550 | 38600 | 38500 | 431 |
| 283 | 20240306 | 145000 | 8442765400 | 38550 | 38600 | 38600 | 38500 | 372 |
| 284 | 20240306 | 144900 | 8428431750 | 38550 | 38500 | 38600 | 38450 | 315 |
| 285 | 20240306 | 144800 | 8416289700 | 38500 | 38550 | 38600 | 38450 | 337 |
| 286 | 20240306 | 144700 | 8403307250 | 38500 | 38500 | 38600 | 38450 | 434 |
| 287 | 20240306 | 144600 | 8386608100 | 38500 | 38500 | 38550 | 38450 | 372 |
| 288 | 20240306 | 144500 | 8372281600 | 38550 | 38500 | 38600 | 38450 | 672 |
| 289 | 20240306 | 144400 | 8346400100 | 38600 | 38550 | 38600 | 38500 | 370 |
| 290 | 20240306 | 144300 | 8332127900 | 38550 | 38500 | 38600 | 38500 | 284 |
| 291 | 20240306 | 144200 | 8321173400 | 38600 | 38500 | 38600 | 38500 | 399 |
| 292 | 20240306 | 144100 | 8305796400 | 38550 | 38600 | 38600 | 38450 | 201 |
| 293 | 20240306 | 144000 | 8298045200 | 38600 | 38550 | 38600 | 38500 | 222 |
| 294 | 20240306 | 143900 | 8289481800 | 38500 | 38500 | 38600 | 38500 | 337 |
| 295 | 20240306 | 143800 | 8276486300 | 38500 | 38550 | 38600 | 38450 | 263 |
| 296 | 20240306 | 143700 | 8266348550 | 38550 | 38600 | 38600 | 38450 | 197 |
| 297 | 20240306 | 143600 | 8258757500 | 38600 | 38500 | 38600 | 38500 | 304 |
| 298 | 20240306 | 143500 | 8247027900 | 38550 | 38500 | 38550 | 38500 | 395 |
| 299 | 20240306 | 143400 | 8231809300 | 38550 | 38550 | 38550 | 38450 | 294 |
| 300 | 20240306 | 143300 | 8220488100 | 38500 | 38600 | 38600 | 38450 | 237 |
| 301 | 20240306 | 143200 | 8211356100 | 38600 | 38550 | 38600 | 38500 | 489 |
| 302 | 20240306 | 143100 | 8192513100 | 38550 | 38500 | 38550 | 38450 | 301 |
| 303 | 20240306 | 143000 | 8180917100 | 38550 | 38500 | 38550 | 38500 | 283 |
| 304 | 20240306 | 142900 | 8170014900 | 38500 | 38550 | 38550 | 38450 | 785 |
| 305 | 20240306 | 142800 | 8139789950 | 38550 | 38600 | 38600 | 38550 | 347 |
| 306 | 20240306 | 142700 | 8126409350 | 38600 | 38600 | 38600 | 38550 | 862 |
| 307 | 20240306 | 142600 | 8093170800 | 38600 | 38650 | 38700 | 38550 | 686 |
| 308 | 20240306 | 142500 | 8066698600 | 38650 | 38650 | 38650 | 38600 | 120 |
| 309 | 20240306 | 142400 | 8062060750 | 38650 | 38600 | 38650 | 38550 | 714 |
| 310 | 20240306 | 142300 | 8034489300 | 38600 | 38600 | 38650 | 38550 | 137 |
| 311 | 20240306 | 142200 | 8029202300 | 38600 | 38650 | 38650 | 38550 | 207 |
| 312 | 20240306 | 142100 | 8021204150 | 38650 | 38700 | 38700 | 38600 | 363 |
| 313 | 20240306 | 142000 | 8007176750 | 38700 | 38700 | 38700 | 38550 | 518 |
| 314 | 20240306 | 141900 | 7987144800 | 38550 | 38650 | 38700 | 38550 | 269 |
| 315 | 20240306 | 141800 | 7976757550 | 38600 | 38650 | 38700 | 38600 | 167 |
| 316 | 20240306 | 141700 | 7970303050 | 38650 | 38600 | 38700 | 38600 | 795 |
| 317 | 20240306 | 141600 | 7939576950 | 38600 | 38600 | 38650 | 38550 | 294 |
| 318 | 20240306 | 141500 | 7928221700 | 38550 | 38650 | 38650 | 38550 | 147 |
| 319 | 20240306 | 141400 | 7922542950 | 38650 | 38600 | 38650 | 38550 | 426 |
| 320 | 20240306 | 141300 | 7906090950 | 38650 | 38600 | 38650 | 38600 | 105 |
| 321 | 20240306 | 141200 | 7902033700 | 38650 | 38600 | 38650 | 38550 | 216 |
| 322 | 20240306 | 141100 | 7893690300 | 38600 | 38650 | 38650 | 38600 | 285 |
| 323 | 20240306 | 141000 | 7882678000 | 38650 | 38700 | 38700 | 38650 | 53 |
| 324 | 20240306 | 140900 | 7880627500 | 38700 | 38700 | 38700 | 38550 | 196 |
| 325 | 20240306 | 140800 | 7873056100 | 38700 | 38650 | 38700 | 38550 | 169 |
| 326 | 20240306 | 140700 | 7866532300 | 38650 | 38600 | 38650 | 38600 | 254 |
| 327 | 20240306 | 140600 | 7856720100 | 38600 | 38600 | 38650 | 38600 | 114 |
| 328 | 20240306 | 140500 | 7852316200 | 38650 | 38600 | 38650 | 38500 | 282 |
| 329 | 20240306 | 140400 | 7841441650 | 38550 | 38650 | 38650 | 38450 | 5361 |
| 330 | 20240306 | 140300 | 7635007500 | 38600 | 38600 | 38650 | 38600 | 182 |
| 331 | 20240306 | 140200 | 7627979900 | 38650 | 38600 | 38650 | 38600 | 281 |
| 332 | 20240306 | 140100 | 7617126200 | 38650 | 38650 | 38650 | 38600 | 130 |
| 333 | 20240306 | 140000 | 7612102650 | 38600 | 38600 | 38650 | 38600 | 289 |
| 334 | 20240306 | 135900 | 7600941000 | 38650 | 38700 | 38750 | 38600 | 1196 |
| 335 | 20240306 | 135800 | 7554697400 | 38700 | 38700 | 38750 | 38700 | 212 |
| 336 | 20240306 | 135700 | 7546487800 | 38750 | 38650 | 38800 | 38650 | 549 |
| 337 | 20240306 | 135600 | 7525231650 | 38650 | 38650 | 38700 | 38600 | 202 |
| 338 | 20240306 | 135500 | 7517421850 | 38700 | 38700 | 38750 | 38600 | 632 |
| 339 | 20240306 | 135400 | 7492977450 | 38750 | 38700 | 38750 | 38700 | 202 |
| 340 | 20240306 | 135300 | 7485152700 | 38700 | 38650 | 38700 | 38650 | 138 |
| 341 | 20240306 | 135200 | 7479813300 | 38650 | 38700 | 38750 | 38650 | 428 |
| 342 | 20240306 | 135100 | 7463240000 | 38750 | 38700 | 38750 | 38650 | 174 |
| 343 | 20240306 | 135000 | 7456506400 | 38700 | 38700 | 38700 | 38650 | 451 |
| 344 | 20240306 | 134900 | 7439058350 | 38700 | 38700 | 38700 | 38650 | 163 |
| 345 | 20240306 | 134800 | 7432752000 | 38650 | 38700 | 38700 | 38650 | 160 |
| 346 | 20240306 | 134700 | 7426560700 | 38700 | 38700 | 38700 | 38650 | 204 |
| 347 | 20240306 | 134600 | 7418666400 | 38700 | 38600 | 38700 | 38600 | 325 |
| 348 | 20240306 | 134500 | 7406092250 | 38650 | 38650 | 38650 | 38600 | 214 |
| 349 | 20240306 | 134400 | 7397824550 | 38650 | 38600 | 38650 | 38600 | 344 |
| 350 | 20240306 | 134300 | 7384533150 | 38650 | 38600 | 38650 | 38550 | 724 |
| 351 | 20240306 | 134200 | 7356588650 | 38650 | 38600 | 38650 | 38600 | 348 |
| 352 | 20240306 | 134100 | 7343140550 | 38700 | 38700 | 38700 | 38600 | 547 |
| 353 | 20240306 | 134000 | 7322006050 | 38700 | 38700 | 38750 | 38650 | 296 |
| 354 | 20240306 | 133900 | 7310545950 | 38700 | 38700 | 38700 | 38700 | 77 |
| 355 | 20240306 | 133800 | 7307566050 | 38700 | 38650 | 38750 | 38650 | 399 |
| 356 | 20240306 | 133700 | 7292131650 | 38650 | 38750 | 38800 | 38650 | 426 |
| 357 | 20240306 | 133600 | 7275632950 | 38800 | 38750 | 38800 | 38700 | 398 |
| 358 | 20240306 | 133500 | 7260213450 | 38800 | 38800 | 38800 | 38750 | 112 |
| 359 | 20240306 | 133400 | 7255868950 | 38750 | 38700 | 38800 | 38700 | 373 |
| 360 | 20240306 | 133300 | 7241414350 | 38700 | 38700 | 38750 | 38700 | 483 |
| 361 | 20240306 | 133200 | 7222716900 | 38700 | 38700 | 38700 | 38650 | 98 |
| 362 | 20240306 | 133100 | 7218925300 | 38700 | 38700 | 38700 | 38650 | 127 |
| 363 | 20240306 | 133000 | 7214013000 | 38700 | 38800 | 38800 | 38700 | 1089 |
| 364 | 20240306 | 132900 | 7171818650 | 38750 | 38750 | 38800 | 38750 | 355 |
| 365 | 20240306 | 132800 | 7158046200 | 38800 | 38800 | 38800 | 38750 | 175 |
| 366 | 20240306 | 132700 | 7151257450 | 38800 | 38700 | 38850 | 38700 | 412 |
| 367 | 20240306 | 132600 | 7135260300 | 38650 | 38900 | 38900 | 38650 | 2025 |
| 368 | 20240306 | 132500 | 7056810900 | 38900 | 38900 | 38950 | 38850 | 241 |
| 369 | 20240306 | 132400 | 7047433000 | 38900 | 38850 | 38900 | 38850 | 709 |
| 370 | 20240306 | 132300 | 7019860750 | 38900 | 38900 | 38950 | 38800 | 217 |
| 371 | 20240306 | 132200 | 7011420000 | 38850 | 38800 | 38900 | 38750 | 1183 |
| 372 | 20240306 | 132100 | 6965447700 | 38850 | 38800 | 38900 | 38800 | 609 |
| 373 | 20240306 | 132000 | 6941774150 | 38900 | 38850 | 38900 | 38800 | 1559 |
| 374 | 20240306 | 131900 | 6881151900 | 38850 | 38800 | 38850 | 38750 | 1227 |
| 375 | 20240306 | 131800 | 6833513150 | 38850 | 38950 | 38950 | 38800 | 781 |
| 376 | 20240306 | 131700 | 6803155900 | 38950 | 38800 | 38950 | 38800 | 952 |
| 377 | 20240306 | 131600 | 6766161050 | 38850 | 38900 | 38950 | 38700 | 3276 |
| 378 | 20240306 | 131500 | 6638997550 | 38900 | 38950 | 38950 | 38850 | 292 |
| 379 | 20240306 | 131400 | 6627633900 | 38900 | 39000 | 39000 | 38900 | 1303 |
| 380 | 20240306 | 131300 | 6576911500 | 39000 | 39000 | 39000 | 38900 | 1000 |
| 381 | 20240306 | 131200 | 6537965200 | 39000 | 39100 | 39150 | 39000 | 1605 |
| 382 | 20240306 | 131100 | 6475251250 | 39100 | 39100 | 39150 | 39100 | 1528 |
| 383 | 20240306 | 131000 | 6415445550 | 39100 | 39000 | 39150 | 39000 | 10064 |
| 384 | 20240306 | 130900 | 6022759450 | 39000 | 38950 | 39000 | 38950 | 549 |
| 385 | 20240306 | 130800 | 6001354950 | 39000 | 38950 | 39000 | 38900 | 1943 |
| 386 | 20240306 | 130700 | 5925655600 | 38950 | 38900 | 38950 | 38850 | 5032 |
| 387 | 20240306 | 130600 | 5729804800 | 38900 | 38750 | 38900 | 38700 | 5309 |
| 388 | 20240306 | 130500 | 5523718700 | 38750 | 38650 | 38800 | 38650 | 5379 |
| 389 | 20240306 | 130400 | 5315417650 | 38650 | 38650 | 38700 | 38650 | 519 |
| 390 | 20240306 | 130300 | 5295356550 | 38600 | 38600 | 38650 | 38550 | 496 |
| 391 | 20240306 | 130200 | 5276202700 | 38550 | 38550 | 38600 | 38550 | 703 |
| 392 | 20240306 | 130100 | 5249068300 | 38500 | 38600 | 38600 | 38500 | 479 |
| 393 | 20240306 | 130000 | 5230581000 | 38600 | 38550 | 38600 | 38500 | 364 |
| 394 | 20240306 | 125900 | 5216544700 | 38500 | 38550 | 38550 | 38500 | 418 |
| 395 | 20240306 | 125800 | 5200432750 | 38550 | 38500 | 38550 | 38500 | 182 |
| 396 | 20240306 | 125700 | 5193417800 | 38550 | 38500 | 38550 | 38500 | 250 |
| 397 | 20240306 | 125600 | 5183790900 | 38550 | 38500 | 38550 | 38500 | 126 |
| 398 | 20240306 | 125500 | 5178934900 | 38500 | 38550 | 38550 | 38500 | 107 |
| 399 | 20240306 | 125400 | 5174811550 | 38550 | 38550 | 38550 | 38550 | 140 |
| 400 | 20240306 | 125300 | 5169414550 | 38550 | 38500 | 38550 | 38500 | 129 |
| 401 | 20240306 | 125200 | 5164443450 | 38550 | 38500 | 38550 | 38500 | 75 |
| 402 | 20240306 | 125100 | 5161553750 | 38550 | 38550 | 38550 | 38500 | 231 |
| 403 | 20240306 | 125000 | 5152649250 | 38550 | 38500 | 38550 | 38500 | 485 |
| 404 | 20240306 | 124900 | 5133952600 | 38550 | 38550 | 38550 | 38550 | 137 |
| 405 | 20240306 | 124800 | 5128671250 | 38500 | 38500 | 38550 | 38500 | 270 |
| 406 | 20240306 | 124700 | 5118267650 | 38550 | 38500 | 38550 | 38500 | 70 |
| 407 | 20240306 | 124600 | 5115569500 | 38550 | 38550 | 38550 | 38500 | 519 |
| 408 | 20240306 | 124500 | 5095562900 | 38550 | 38550 | 38550 | 38450 | 144 |
| 409 | 20240306 | 124400 | 5090012650 | 38500 | 38500 | 38550 | 38500 | 248 |
| 410 | 20240306 | 124300 | 5080458500 | 38500 | 38550 | 38550 | 38500 | 133 |
| 411 | 20240306 | 124200 | 5075332500 | 38550 | 38450 | 38550 | 38450 | 48 |
| 412 | 20240306 | 124100 | 5073484900 | 38450 | 38500 | 38550 | 38450 | 423 |
| 413 | 20240306 | 124000 | 5057202000 | 38450 | 38500 | 38550 | 38450 | 89 |
| 414 | 20240306 | 123900 | 5053775900 | 38500 | 38450 | 38500 | 38400 | 71 |
| 415 | 20240306 | 123800 | 5051043400 | 38450 | 38450 | 38550 | 38450 | 512 |
| 416 | 20240306 | 123700 | 5031351300 | 38400 | 38400 | 38450 | 38400 | 79 |
| 417 | 20240306 | 123600 | 5028315650 | 38400 | 38450 | 38500 | 38400 | 175 |
| 418 | 20240306 | 123500 | 5021586100 | 38450 | 38500 | 38500 | 38450 | 1296 |
| 419 | 20240306 | 123400 | 4971712700 | 38550 | 38500 | 38550 | 38500 | 213 |
| 420 | 20240306 | 123300 | 4963503800 | 38500 | 38500 | 38550 | 38500 | 104 |
| 421 | 20240306 | 123200 | 4959498650 | 38550 | 38500 | 38550 | 38500 | 763 |
| 422 | 20240306 | 123100 | 4930118500 | 38550 | 38550 | 38550 | 38500 | 270 |
| 423 | 20240306 | 123000 | 4919710100 | 38550 | 38500 | 38550 | 38500 | 338 |
| 424 | 20240306 | 122900 | 4906680700 | 38550 | 38500 | 38550 | 38500 | 174 |
| 425 | 20240306 | 122800 | 4899976750 | 38500 | 38500 | 38550 | 38500 | 320 |
| 426 | 20240306 | 122700 | 4887654750 | 38550 | 38500 | 38550 | 38500 | 384 |
| 427 | 20240306 | 122600 | 4872853750 | 38550 | 38600 | 38600 | 38550 | 936 |
| 428 | 20240306 | 122500 | 4836765750 | 38600 | 38600 | 38600 | 38550 | 850 |
| 429 | 20240306 | 122400 | 4803957000 | 38550 | 38600 | 38600 | 38550 | 219 |
| 430 | 20240306 | 122300 | 4795505600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 431 | 20240306 | 122200 | 4795505600 | 38600 | 38600 | 38600 | 38550 | 206 |
| 432 | 20240306 | 122100 | 4787554150 | 38550 | 38600 | 38600 | 38550 | 172 |
| 433 | 20240306 | 122000 | 4780917550 | 38600 | 38550 | 38600 | 38550 | 335 |
| 434 | 20240306 | 121900 | 4767998800 | 38550 | 38600 | 38600 | 38550 | 424 |
| 435 | 20240306 | 121800 | 4751647300 | 38600 | 38550 | 38600 | 38550 | 147 |
| 436 | 20240306 | 121700 | 4745973900 | 38600 | 38600 | 38600 | 38550 | 825 |
| 437 | 20240306 | 121600 | 4714151700 | 38600 | 38650 | 38650 | 38600 | 492 |
| 438 | 20240306 | 121500 | 4695155450 | 38650 | 38650 | 38700 | 38650 | 946 |
| 439 | 20240306 | 121400 | 4658573150 | 38700 | 38700 | 38700 | 38650 | 1260 |
| 440 | 20240306 | 121300 | 4609812800 | 38700 | 38700 | 38700 | 38650 | 196 |
| 441 | 20240306 | 121200 | 4602228000 | 38700 | 38700 | 38750 | 38650 | 2317 |
| 442 | 20240306 | 121100 | 4512556200 | 38700 | 38700 | 38700 | 38700 | 427 |
| 443 | 20240306 | 121000 | 4496031300 | 38700 | 38650 | 38700 | 38650 | 1200 |
| 444 | 20240306 | 120900 | 4449594650 | 38700 | 38700 | 38700 | 38700 | 587 |
| 445 | 20240306 | 120800 | 4426877750 | 38700 | 38650 | 38700 | 38650 | 89 |
| 446 | 20240306 | 120700 | 4423434200 | 38650 | 38700 | 38700 | 38650 | 105 |
| 447 | 20240306 | 120600 | 4419370950 | 38650 | 38650 | 38650 | 38600 | 602 |
| 448 | 20240306 | 120500 | 4396105600 | 38650 | 38650 | 38650 | 38600 | 735 |
| 449 | 20240306 | 120400 | 4367698900 | 38650 | 38650 | 38650 | 38650 | 732 |
| 450 | 20240306 | 120300 | 4339407100 | 38550 | 38550 | 38650 | 38550 | 2307 |
| 451 | 20240306 | 120200 | 4250349750 | 38550 | 38600 | 38600 | 38500 | 258 |
| 452 | 20240306 | 120100 | 4240402000 | 38550 | 38550 | 38600 | 38500 | 51 |
| 453 | 20240306 | 120000 | 4238436000 | 38550 | 38550 | 38550 | 38500 | 499 |
| 454 | 20240306 | 115900 | 4219200050 | 38550 | 38500 | 38550 | 38500 | 166 |
| 455 | 20240306 | 115800 | 4212801450 | 38550 | 38550 | 38550 | 38500 | 95 |
| 456 | 20240306 | 115700 | 4209140900 | 38500 | 38550 | 38550 | 38500 | 152 |
| 457 | 20240306 | 115600 | 4203281350 | 38550 | 38500 | 38550 | 38500 | 135 |
| 458 | 20240306 | 115500 | 4198078350 | 38500 | 38500 | 38550 | 38500 | 172 |
| 459 | 20240306 | 115400 | 4191449900 | 38500 | 38550 | 38550 | 38500 | 151 |
| 460 | 20240306 | 115300 | 4185629250 | 38550 | 38550 | 38550 | 38500 | 182 |
| 461 | 20240306 | 115200 | 4178614150 | 38550 | 38550 | 38550 | 38500 | 121 |
| 462 | 20240306 | 115100 | 4173951300 | 38550 | 38500 | 38550 | 38500 | 303 |
| 463 | 20240306 | 115000 | 4162273700 | 38550 | 38550 | 38550 | 38550 | 347 |
| 464 | 20240306 | 114900 | 4148896850 | 38550 | 38500 | 38550 | 38500 | 188 |
| 465 | 20240306 | 114800 | 4141649900 | 38500 | 38500 | 38500 | 38450 | 93 |
| 466 | 20240306 | 114700 | 4138069550 | 38450 | 38500 | 38500 | 38450 | 751 |
| 467 | 20240306 | 114600 | 4109158200 | 38450 | 38500 | 38500 | 38450 | 118 |
| 468 | 20240306 | 114500 | 4104616200 | 38450 | 38450 | 38500 | 38450 | 294 |
| 469 | 20240306 | 114400 | 4093300700 | 38450 | 38500 | 38500 | 38450 | 53 |
| 470 | 20240306 | 114300 | 4091260700 | 38500 | 38450 | 38500 | 38400 | 305 |
| 471 | 20240306 | 114200 | 4079525800 | 38500 | 38450 | 38500 | 38450 | 291 |
| 472 | 20240306 | 114100 | 4068325300 | 38450 | 38450 | 38500 | 38450 | 140 |
| 473 | 20240306 | 114000 | 4062940000 | 38450 | 38400 | 38450 | 38400 | 99 |
| 474 | 20240306 | 113900 | 4059134050 | 38450 | 38450 | 38450 | 38400 | 160 |
| 475 | 20240306 | 113800 | 4052983750 | 38450 | 38400 | 38450 | 38400 | 85 |
| 476 | 20240306 | 113700 | 4049716750 | 38400 | 38400 | 38400 | 38300 | 97 |
| 477 | 20240306 | 113600 | 4045994400 | 38300 | 38350 | 38350 | 38300 | 182 |
| 478 | 20240306 | 113500 | 4039017100 | 38350 | 38300 | 38350 | 38300 | 359 |
| 479 | 20240306 | 113400 | 4025252850 | 38300 | 38350 | 38350 | 38300 | 48 |
| 480 | 20240306 | 113300 | 4023412500 | 38350 | 38300 | 38350 | 38300 | 73 |
| 481 | 20240306 | 113200 | 4020613200 | 38350 | 38300 | 38350 | 38250 | 196 |
| 482 | 20240306 | 113100 | 4013104650 | 38300 | 38400 | 38400 | 38300 | 284 |
| 483 | 20240306 | 113000 | 4002223100 | 38350 | 38400 | 38450 | 38350 | 137 |
| 484 | 20240306 | 112900 | 3996963650 | 38450 | 38400 | 38450 | 38350 | 366 |
| 485 | 20240306 | 112800 | 3982903650 | 38350 | 38300 | 38450 | 38300 | 84 |
| 486 | 20240306 | 112700 | 3979679650 | 38450 | 38450 | 38450 | 38300 | 219 |
| 487 | 20240306 | 112600 | 3971272000 | 38350 | 38400 | 38400 | 38350 | 238 |
| 488 | 20240306 | 112500 | 3962138100 | 38400 | 38400 | 38400 | 38350 | 206 |
| 489 | 20240306 | 112400 | 3954227750 | 38350 | 38400 | 38400 | 38350 | 53 |
| 490 | 20240306 | 112300 | 3952194600 | 38400 | 38350 | 38400 | 38350 | 160 |
| 491 | 20240306 | 112200 | 3946052250 | 38350 | 38400 | 38400 | 38350 | 330 |
| 492 | 20240306 | 112100 | 3933387900 | 38350 | 38300 | 38350 | 38300 | 41 |
| 493 | 20240306 | 112000 | 3931816000 | 38300 | 38400 | 38450 | 38300 | 620 |
| 494 | 20240306 | 111900 | 3908016950 | 38400 | 38350 | 38400 | 38350 | 44 |
| 495 | 20240306 | 111800 | 3906327550 | 38400 | 38350 | 38400 | 38350 | 174 |
| 496 | 20240306 | 111700 | 3899646500 | 38400 | 38350 | 38400 | 38350 | 109 |
| 497 | 20240306 | 111600 | 3895462750 | 38400 | 38350 | 38400 | 38350 | 165 |
| 498 | 20240306 | 111500 | 3889128150 | 38350 | 38350 | 38350 | 38300 | 193 |
| 499 | 20240306 | 111400 | 3881726700 | 38300 | 38300 | 38350 | 38300 | 58 |
| 500 | 20240306 | 111300 | 3879503150 | 38350 | 38300 | 38350 | 38300 | 154 |
| 501 | 20240306 | 111200 | 3873600150 | 38300 | 38400 | 38400 | 38300 | 89 |
| 502 | 20240306 | 111100 | 3870185600 | 38400 | 38350 | 38400 | 38350 | 132 |
| 503 | 20240306 | 111000 | 3865123250 | 38350 | 38350 | 38400 | 38350 | 136 |
| 504 | 20240306 | 110900 | 3859905200 | 38300 | 38350 | 38350 | 38300 | 92 |
| 505 | 20240306 | 110800 | 3856379100 | 38350 | 38400 | 38400 | 38300 | 1353 |
| 506 | 20240306 | 110700 | 3804488700 | 38350 | 38400 | 38400 | 38350 | 80 |
| 507 | 20240306 | 110600 | 3801418350 | 38400 | 38400 | 38400 | 38350 | 103 |
| 508 | 20240306 | 110500 | 3797463200 | 38350 | 38400 | 38400 | 38350 | 127 |
| 509 | 20240306 | 110400 | 3792589850 | 38400 | 38350 | 38400 | 38350 | 134 |
| 510 | 20240306 | 110300 | 3787445600 | 38350 | 38400 | 38400 | 38350 | 174 |
| 511 | 20240306 | 110200 | 3780765150 | 38400 | 38400 | 38400 | 38400 | 162 |
| 512 | 20240306 | 110100 | 3774544350 | 38400 | 38400 | 38400 | 38400 | 183 |
| 513 | 20240306 | 110000 | 3767517150 | 38450 | 38400 | 38450 | 38350 | 464 |
| 514 | 20240306 | 105900 | 3749701250 | 38350 | 38350 | 38400 | 38350 | 36 |
| 515 | 20240306 | 105800 | 3748320100 | 38400 | 38350 | 38400 | 38350 | 127 |
| 516 | 20240306 | 105700 | 3743444600 | 38350 | 38350 | 38400 | 38350 | 181 |
| 517 | 20240306 | 105600 | 3736497650 | 38350 | 38350 | 38400 | 38350 | 120 |
| 518 | 20240306 | 105500 | 3731892550 | 38400 | 38350 | 38400 | 38300 | 251 |
| 519 | 20240306 | 105400 | 3722265750 | 38350 | 38350 | 38400 | 38300 | 746 |
| 520 | 20240306 | 105300 | 3693654850 | 38350 | 38350 | 38450 | 38350 | 132 |
| 521 | 20240306 | 105200 | 3688586450 | 38400 | 38400 | 38450 | 38350 | 191 |
| 522 | 20240306 | 105100 | 3681255350 | 38400 | 38400 | 38450 | 38350 | 260 |
| 523 | 20240306 | 105000 | 3671267900 | 38400 | 38400 | 38450 | 38350 | 98 |
| 524 | 20240306 | 104900 | 3667508000 | 38450 | 38350 | 38450 | 38350 | 181 |
| 525 | 20240306 | 104800 | 3660559300 | 38350 | 38350 | 38400 | 38350 | 236 |
| 526 | 20240306 | 104700 | 3651499700 | 38350 | 38450 | 38450 | 38350 | 156 |
| 527 | 20240306 | 104600 | 3645508300 | 38500 | 38450 | 38500 | 38400 | 3619 |
| 528 | 20240306 | 104500 | 3506395400 | 38500 | 38450 | 38500 | 38450 | 118 |
| 529 | 20240306 | 104400 | 3501852850 | 38500 | 38500 | 38500 | 38450 | 252 |
| 530 | 20240306 | 104300 | 3492153250 | 38500 | 38450 | 38500 | 38450 | 164 |
| 531 | 20240306 | 104200 | 3485841750 | 38450 | 38500 | 38500 | 38450 | 598 |
| 532 | 20240306 | 104100 | 3462821650 | 38550 | 38450 | 38550 | 38450 | 343 |
| 533 | 20240306 | 104000 | 3449606300 | 38450 | 38450 | 38500 | 38450 | 123 |
| 534 | 20240306 | 103900 | 3444871550 | 38500 | 38500 | 38550 | 38500 | 517 |
| 535 | 20240306 | 103800 | 3424963200 | 38500 | 38550 | 38550 | 38500 | 260 |
| 536 | 20240306 | 103700 | 3414944350 | 38550 | 38500 | 38550 | 38450 | 169 |
| 537 | 20240306 | 103600 | 3408438350 | 38500 | 38450 | 38500 | 38400 | 946 |
| 538 | 20240306 | 103500 | 3372040550 | 38450 | 38450 | 38450 | 38400 | 241 |
| 539 | 20240306 | 103400 | 3362776600 | 38450 | 38450 | 38450 | 38400 | 251 |
| 540 | 20240306 | 103300 | 3353126150 | 38500 | 38500 | 38500 | 38450 | 275 |
| 541 | 20240306 | 103200 | 3342545350 | 38450 | 38450 | 38450 | 38400 | 352 |
| 542 | 20240306 | 103100 | 3329017000 | 38400 | 38400 | 38450 | 38400 | 190 |
| 543 | 20240306 | 103000 | 3321712550 | 38450 | 38500 | 38500 | 38400 | 340 |
| 544 | 20240306 | 102900 | 3308634050 | 38500 | 38500 | 38500 | 38500 | 357 |
| 545 | 20240306 | 102800 | 3294889550 | 38500 | 38450 | 38500 | 38450 | 159 |
| 546 | 20240306 | 102700 | 3288774850 | 38500 | 38500 | 38500 | 38400 | 394 |
| 547 | 20240306 | 102600 | 3273612400 | 38500 | 38450 | 38500 | 38450 | 261 |
| 548 | 20240306 | 102500 | 3263572050 | 38450 | 38500 | 38500 | 38400 | 1002 |
| 549 | 20240306 | 102400 | 3225040600 | 38450 | 38500 | 38500 | 38450 | 165 |
| 550 | 20240306 | 102300 | 3218689900 | 38450 | 38500 | 38550 | 38450 | 122 |
| 551 | 20240306 | 102200 | 3213991900 | 38500 | 38500 | 38550 | 38500 | 355 |
| 552 | 20240306 | 102100 | 3200321150 | 38450 | 38400 | 38450 | 38400 | 135 |
| 553 | 20240306 | 102000 | 3195130900 | 38450 | 38350 | 38450 | 38350 | 524 |
| 554 | 20240306 | 101900 | 3175015050 | 38350 | 38400 | 38400 | 38350 | 200 |
| 555 | 20240306 | 101800 | 3167336550 | 38400 | 38450 | 38450 | 38350 | 871 |
| 556 | 20240306 | 101700 | 3133890250 | 38450 | 38550 | 38550 | 38450 | 123 |
| 557 | 20240306 | 101600 | 3129159850 | 38550 | 38500 | 38550 | 38500 | 373 |
| 558 | 20240306 | 101500 | 3114790950 | 38500 | 38500 | 38500 | 38400 | 1114 |
| 559 | 20240306 | 101400 | 3071905850 | 38500 | 38450 | 38500 | 38450 | 356 |
| 560 | 20240306 | 101300 | 3058214550 | 38500 | 38550 | 38550 | 38500 | 374 |
| 561 | 20240306 | 101200 | 3043805550 | 38550 | 38500 | 38550 | 38450 | 284 |
| 562 | 20240306 | 101100 | 3032866150 | 38450 | 38500 | 38550 | 38450 | 295 |
| 563 | 20240306 | 101000 | 3021503900 | 38450 | 38450 | 38500 | 38400 | 143 |
| 564 | 20240306 | 100900 | 3016002000 | 38450 | 38550 | 38550 | 38450 | 216 |
| 565 | 20240306 | 100800 | 3007680050 | 38550 | 38450 | 38550 | 38400 | 1167 |
| 566 | 20240306 | 100700 | 2962754550 | 38450 | 38400 | 38450 | 38350 | 87 |
| 567 | 20240306 | 100600 | 2959410150 | 38400 | 38400 | 38450 | 38400 | 169 |
| 568 | 20240306 | 100500 | 2952918150 | 38400 | 38400 | 38400 | 38350 | 664 |
| 569 | 20240306 | 100400 | 2927421050 | 38400 | 38350 | 38400 | 38300 | 303 |
| 570 | 20240306 | 100300 | 2915802200 | 38300 | 38250 | 38350 | 38250 | 230 |
| 571 | 20240306 | 100200 | 2906992350 | 38250 | 38300 | 38350 | 38250 | 783 |
| 572 | 20240306 | 100100 | 2877004300 | 38350 | 38250 | 38350 | 38250 | 77 |
| 573 | 20240306 | 100000 | 2874056350 | 38300 | 38300 | 38350 | 38300 | 296 |
| 574 | 20240306 | 095900 | 2862719350 | 38300 | 38350 | 38350 | 38300 | 466 |
| 575 | 20240306 | 095800 | 2844866400 | 38350 | 38400 | 38450 | 38350 | 217 |
| 576 | 20240306 | 095700 | 2836538000 | 38400 | 38500 | 38550 | 38400 | 286 |
| 577 | 20240306 | 095600 | 2825530800 | 38550 | 38500 | 38550 | 38500 | 680 |
| 578 | 20240306 | 095500 | 2799349450 | 38500 | 38350 | 38500 | 38350 | 1465 |
| 579 | 20240306 | 095400 | 2742958800 | 38450 | 38350 | 38450 | 38300 | 1879 |
| 580 | 20240306 | 095300 | 2670913600 | 38400 | 38500 | 38500 | 38350 | 1468 |
| 581 | 20240306 | 095200 | 2614488850 | 38500 | 38700 | 38700 | 38500 | 1749 |
| 582 | 20240306 | 095100 | 2546970550 | 38700 | 38600 | 38700 | 38600 | 124 |
| 583 | 20240306 | 095000 | 2542173250 | 38700 | 38700 | 38750 | 38650 | 537 |
| 584 | 20240306 | 094900 | 2521397050 | 38700 | 38700 | 38750 | 38650 | 1512 |
| 585 | 20240306 | 094800 | 2462827200 | 38700 | 38750 | 38750 | 38650 | 1312 |
| 586 | 20240306 | 094700 | 2412002800 | 38750 | 38650 | 38750 | 38650 | 587 |
| 587 | 20240306 | 094600 | 2389281000 | 38650 | 38700 | 38750 | 38650 | 4869 |
| 588 | 20240306 | 094500 | 2200919450 | 38700 | 38650 | 38750 | 38650 | 2048 |
| 589 | 20240306 | 094400 | 2121662550 | 38650 | 38700 | 38700 | 38650 | 406 |
| 590 | 20240306 | 094300 | 2105951550 | 38700 | 38650 | 38750 | 38600 | 986 |
| 591 | 20240306 | 094200 | 2067823550 | 38650 | 38650 | 38700 | 38600 | 1173 |
| 592 | 20240306 | 094100 | 2022457200 | 38700 | 38600 | 38700 | 38600 | 484 |
| 593 | 20240306 | 094000 | 2003753800 | 38600 | 38700 | 38700 | 38600 | 838 |
| 594 | 20240306 | 093900 | 1971364100 | 38650 | 38700 | 38700 | 38650 | 520 |
| 595 | 20240306 | 093800 | 1951247200 | 38700 | 38650 | 38750 | 38650 | 578 |
| 596 | 20240306 | 093700 | 1928886650 | 38650 | 38750 | 38750 | 38600 | 781 |
| 597 | 20240306 | 093600 | 1898672250 | 38700 | 38400 | 38800 | 38400 | 15238 |
| 598 | 20240306 | 093500 | 1310155650 | 38400 | 38450 | 38450 | 38400 | 362 |
| 599 | 20240306 | 093400 | 1296243650 | 38450 | 38400 | 38450 | 38350 | 1389 |
| 600 | 20240306 | 093300 | 1242919350 | 38350 | 38400 | 38400 | 38350 | 179 |
| 601 | 20240306 | 093200 | 1236052900 | 38400 | 38300 | 38400 | 38300 | 1504 |
| 602 | 20240306 | 093100 | 1178397400 | 38350 | 38250 | 38350 | 38250 | 1155 |
| 603 | 20240306 | 093000 | 1134168150 | 38250 | 38300 | 38300 | 38250 | 645 |
| 604 | 20240306 | 092900 | 1109480600 | 38300 | 38350 | 38400 | 38300 | 1017 |
| 605 | 20240306 | 092800 | 1070508600 | 38400 | 38250 | 38400 | 38200 | 2370 |
| 606 | 20240306 | 092700 | 979761950 | 38250 | 38250 | 38250 | 38250 | 150 |
| 607 | 20240306 | 092600 | 974024450 | 38250 | 38250 | 38300 | 38200 | 540 |
| 608 | 20240306 | 092500 | 953372750 | 38250 | 38250 | 38250 | 38200 | 574 |
| 609 | 20240306 | 092400 | 931424250 | 38250 | 38300 | 38300 | 38250 | 639 |
| 610 | 20240306 | 092300 | 906980750 | 38250 | 38350 | 38350 | 38200 | 889 |
| 611 | 20240306 | 092200 | 872920450 | 38350 | 38400 | 38450 | 38350 | 1346 |
| 612 | 20240306 | 092100 | 821220550 | 38400 | 38450 | 38500 | 38350 | 2016 |
| 613 | 20240306 | 092000 | 743794700 | 38500 | 38350 | 38500 | 38350 | 1871 |
| 614 | 20240306 | 091900 | 671830850 | 38400 | 38150 | 38450 | 38100 | 7252 |
| 615 | 20240306 | 091800 | 394025850 | 38150 | 38100 | 38200 | 38100 | 786 |
| 616 | 20240306 | 091700 | 364044100 | 38100 | 38050 | 38200 | 38000 | 1417 |
| 617 | 20240306 | 091600 | 310062200 | 38100 | 38000 | 38100 | 38000 | 998 |
| 618 | 20240306 | 091500 | 272088450 | 38000 | 38050 | 38050 | 37850 | 675 |
| 619 | 20240306 | 091400 | 246439350 | 37900 | 37950 | 38000 | 37900 | 1139 |
| 620 | 20240306 | 091300 | 203181850 | 37950 | 37800 | 37950 | 37800 | 56 |
| 621 | 20240306 | 091200 | 201063550 | 37850 | 37800 | 38000 | 37800 | 534 |
| 622 | 20240306 | 091100 | 180841900 | 37850 | 37750 | 37850 | 37750 | 223 |
| 623 | 20240306 | 091000 | 172419600 | 37800 | 37800 | 37800 | 37800 | 217 |
| 624 | 20240306 | 090900 | 164217000 | 37800 | 37850 | 37850 | 37750 | 82 |
| 625 | 20240306 | 090800 | 161120350 | 37850 | 37900 | 37900 | 37750 | 218 |
| 626 | 20240306 | 090700 | 152879750 | 37800 | 37900 | 37900 | 37800 | 497 |
| 627 | 20240306 | 090600 | 134065300 | 37900 | 38000 | 38000 | 37850 | 111 |
| 628 | 20240306 | 090500 | 129857550 | 38000 | 37900 | 38000 | 37850 | 304 |
| 629 | 20240306 | 090400 | 118331950 | 37900 | 37650 | 38000 | 37600 | 810 |
| 630 | 20240306 | 090300 | 87662250 | 37600 | 37650 | 37650 | 37600 | 79 |
| 631 | 20240306 | 090200 | 84689050 | 37650 | 37550 | 37700 | 37550 | 387 |
| 632 | 20240306 | 090100 | 70127000 | 37600 | 37650 | 37650 | 37550 | 404 |
| 633 | 20240306 | 090000 | 54931300 | 37700 | 37650 | 37700 | 37550 | 1456 |