34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 193100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 3 | 20240307 | 193000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20240307 | 192900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20240307 | 192800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20240307 | 192700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20240307 | 192600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20240307 | 192500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20240307 | 192400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20240307 | 192300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20240307 | 192200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20240307 | 192100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20240307 | 192000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20240307 | 191900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20240307 | 191800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20240307 | 191700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20240307 | 191600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20240307 | 191500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20240307 | 191400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20240307 | 191300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20240307 | 191200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20240307 | 191100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20240307 | 191000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20240307 | 190900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20240307 | 190800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20240307 | 190700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20240307 | 190600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20240307 | 190500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20240307 | 190400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20240307 | 190300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20240307 | 190200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20240307 | 190100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 33 | 20240307 | 190000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20240307 | 185900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20240307 | 185800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20240307 | 185700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20240307 | 185600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20240307 | 185500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20240307 | 185400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20240307 | 185300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20240307 | 185200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20240307 | 185100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20240307 | 185000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20240307 | 184900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20240307 | 184800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20240307 | 184700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20240307 | 184600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20240307 | 184500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20240307 | 184400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20240307 | 184300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20240307 | 184200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20240307 | 184100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20240307 | 184000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20240307 | 183900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20240307 | 183800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20240307 | 183700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20240307 | 183600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20240307 | 183500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20240307 | 183400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20240307 | 183300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20240307 | 183200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20240307 | 183100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 63 | 20240307 | 183000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20240307 | 182900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20240307 | 182800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20240307 | 182700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20240307 | 182600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20240307 | 182500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20240307 | 182400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20240307 | 182300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20240307 | 182200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20240307 | 182100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20240307 | 182000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20240307 | 181900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20240307 | 181800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20240307 | 181700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20240307 | 181600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20240307 | 181500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20240307 | 181400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20240307 | 181300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20240307 | 181200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20240307 | 181100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20240307 | 181000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20240307 | 180900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20240307 | 180800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20240307 | 180700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20240307 | 180600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20240307 | 180500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20240307 | 180400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20240307 | 180300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20240307 | 180200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20240307 | 180100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 93 | 20240307 | 180000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20240307 | 175900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20240307 | 175800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20240307 | 175700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20240307 | 175600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20240307 | 175500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20240307 | 175400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20240307 | 175300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20240307 | 175200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20240307 | 175100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20240307 | 175000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20240307 | 174900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20240307 | 174800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20240307 | 174700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20240307 | 174600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20240307 | 174500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20240307 | 174400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20240307 | 174300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20240307 | 174200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20240307 | 174100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20240307 | 174000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20240307 | 173900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20240307 | 173800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20240307 | 173700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20240307 | 173600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20240307 | 173500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20240307 | 173400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20240307 | 173300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20240307 | 173200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20240307 | 173100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 123 | 20240307 | 173000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20240307 | 172900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20240307 | 172800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20240307 | 172700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20240307 | 172600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20240307 | 172500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20240307 | 172400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20240307 | 172300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20240307 | 172200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20240307 | 172100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20240307 | 172000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20240307 | 171900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20240307 | 171800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20240307 | 171700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20240307 | 171600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20240307 | 171500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20240307 | 171400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20240307 | 171300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20240307 | 171200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20240307 | 171100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20240307 | 171000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20240307 | 170900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20240307 | 170800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20240307 | 170700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20240307 | 170600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20240307 | 170500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20240307 | 170400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20240307 | 170300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20240307 | 170200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20240307 | 170100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 153 | 20240307 | 170000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20240307 | 165900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20240307 | 165800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20240307 | 165700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20240307 | 165600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20240307 | 165500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20240307 | 165400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20240307 | 165300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20240307 | 165200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20240307 | 165100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20240307 | 165000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20240307 | 164900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20240307 | 164800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20240307 | 164700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20240307 | 164600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20240307 | 164500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20240307 | 164400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20240307 | 164300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20240307 | 164200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20240307 | 164100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20240307 | 164000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20240307 | 163900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20240307 | 163800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20240307 | 163700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20240307 | 163600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20240307 | 163500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20240307 | 163400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20240307 | 163300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20240307 | 163200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20240307 | 163100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 183 | 20240307 | 163000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20240307 | 162900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20240307 | 162800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20240307 | 162700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20240307 | 162600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20240307 | 162500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20240307 | 162400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20240307 | 162300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20240307 | 162200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20240307 | 162100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20240307 | 162000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20240307 | 161900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20240307 | 161800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20240307 | 161700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20240307 | 161600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20240307 | 161500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20240307 | 161400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20240307 | 161300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20240307 | 161200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20240307 | 161100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20240307 | 161000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20240307 | 160900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20240307 | 160800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20240307 | 160700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20240307 | 160600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20240307 | 160500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20240307 | 160400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20240307 | 160300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20240307 | 160200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20240307 | 160100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 213 | 20240307 | 160000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20240307 | 155900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20240307 | 155800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20240307 | 155700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20240307 | 155600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20240307 | 155500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20240307 | 155400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20240307 | 155300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20240307 | 155200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20240307 | 155100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20240307 | 155000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20240307 | 154900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20240307 | 154800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20240307 | 154700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 227 | 20240307 | 154600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20240307 | 154500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 229 | 20240307 | 154400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20240307 | 154300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 231 | 20240307 | 154200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 232 | 20240307 | 154100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 233 | 20240307 | 154000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 234 | 20240307 | 153900 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 235 | 20240307 | 153800 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 236 | 20240307 | 153700 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 237 | 20240307 | 153600 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 238 | 20240307 | 153500 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 239 | 20240307 | 153400 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 240 | 20240307 | 153300 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 241 | 20240307 | 153200 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20240307 | 153100 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 243 | 20240307 | 153000 | 7268436300 | 37500 | 37500 | 37500 | 37500 | 2103 |
| 244 | 20240307 | 152900 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20240307 | 152800 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20240307 | 152700 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20240307 | 152600 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20240307 | 152500 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20240307 | 152400 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20240307 | 152300 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20240307 | 152200 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20240307 | 152100 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20240307 | 152000 | 7189573800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 254 | 20240307 | 151900 | 7189573800 | 37700 | 37600 | 37750 | 37600 | 361 |
| 255 | 20240307 | 151800 | 7175970100 | 37650 | 37700 | 37750 | 37650 | 214 |
| 256 | 20240307 | 151700 | 7167903100 | 37750 | 37800 | 37800 | 37600 | 343 |
| 257 | 20240307 | 151600 | 7154980650 | 37650 | 37600 | 38000 | 37550 | 1342 |
| 258 | 20240307 | 151500 | 7104255550 | 37600 | 37550 | 37600 | 37450 | 495 |
| 259 | 20240307 | 151400 | 7085667400 | 37500 | 37550 | 37550 | 37450 | 256 |
| 260 | 20240307 | 151300 | 7076064750 | 37550 | 37500 | 37550 | 37450 | 263 |
| 261 | 20240307 | 151200 | 7066204250 | 37500 | 37500 | 37550 | 37450 | 360 |
| 262 | 20240307 | 151100 | 7052706700 | 37500 | 37500 | 37500 | 37450 | 478 |
| 263 | 20240307 | 151000 | 7034790350 | 37500 | 37450 | 37500 | 37450 | 141 |
| 264 | 20240307 | 150900 | 7029509150 | 37400 | 37500 | 37500 | 37400 | 346 |
| 265 | 20240307 | 150800 | 7016546200 | 37450 | 37500 | 37500 | 37450 | 197 |
| 266 | 20240307 | 150700 | 7009168300 | 37450 | 37500 | 37500 | 37400 | 325 |
| 267 | 20240307 | 150600 | 6996998450 | 37450 | 37450 | 37550 | 37450 | 646 |
| 268 | 20240307 | 150500 | 6972792950 | 37500 | 37450 | 37500 | 37400 | 490 |
| 269 | 20240307 | 150400 | 6954438300 | 37500 | 37500 | 37550 | 37450 | 628 |
| 270 | 20240307 | 150300 | 6930901750 | 37450 | 37500 | 37500 | 37450 | 517 |
| 271 | 20240307 | 150200 | 6911531400 | 37450 | 37550 | 37550 | 37450 | 416 |
| 272 | 20240307 | 150100 | 6895930250 | 37550 | 37500 | 37550 | 37450 | 774 |
| 273 | 20240307 | 150000 | 6866930700 | 37550 | 37500 | 37550 | 37450 | 740 |
| 274 | 20240307 | 145900 | 6839201350 | 37500 | 37550 | 37550 | 37450 | 509 |
| 275 | 20240307 | 145800 | 6820128750 | 37550 | 37500 | 37550 | 37450 | 397 |
| 276 | 20240307 | 145700 | 6805256000 | 37500 | 37500 | 37500 | 37400 | 389 |
| 277 | 20240307 | 145600 | 6790685200 | 37500 | 37550 | 37550 | 37450 | 341 |
| 278 | 20240307 | 145500 | 6777906700 | 37500 | 37450 | 37550 | 37400 | 749 |
| 279 | 20240307 | 145400 | 6749840900 | 37450 | 37450 | 37500 | 37450 | 431 |
| 280 | 20240307 | 145300 | 6733699400 | 37500 | 37500 | 37550 | 37450 | 428 |
| 281 | 20240307 | 145200 | 6717666350 | 37550 | 37450 | 37550 | 37450 | 479 |
| 282 | 20240307 | 145100 | 6699712600 | 37450 | 37500 | 37500 | 37450 | 346 |
| 283 | 20240307 | 145000 | 6686754700 | 37500 | 37500 | 37500 | 37400 | 692 |
| 284 | 20240307 | 144900 | 6660839100 | 37450 | 37450 | 37500 | 37400 | 1054 |
| 285 | 20240307 | 144800 | 6621376250 | 37500 | 37500 | 37500 | 37450 | 435 |
| 286 | 20240307 | 144700 | 6605084100 | 37500 | 37450 | 37500 | 37450 | 203 |
| 287 | 20240307 | 144600 | 6597481350 | 37450 | 37500 | 37500 | 37450 | 523 |
| 288 | 20240307 | 144500 | 6577894800 | 37500 | 37500 | 37550 | 37500 | 388 |
| 289 | 20240307 | 144400 | 6563343750 | 37500 | 37550 | 37550 | 37500 | 472 |
| 290 | 20240307 | 144300 | 6545640700 | 37550 | 37500 | 37550 | 37500 | 580 |
| 291 | 20240307 | 144200 | 6523890150 | 37550 | 37500 | 37550 | 37500 | 361 |
| 292 | 20240307 | 144100 | 6510351250 | 37500 | 37550 | 37550 | 37450 | 228 |
| 293 | 20240307 | 144000 | 6501801750 | 37500 | 37550 | 37550 | 37450 | 657 |
| 294 | 20240307 | 143900 | 6477183300 | 37550 | 37500 | 37550 | 37500 | 381 |
| 295 | 20240307 | 143800 | 6462895600 | 37550 | 37500 | 37550 | 37500 | 459 |
| 296 | 20240307 | 143700 | 6445681700 | 37550 | 37450 | 37550 | 37450 | 1587 |
| 297 | 20240307 | 143600 | 6386185950 | 37450 | 37450 | 37500 | 37450 | 847 |
| 298 | 20240307 | 143500 | 6354438250 | 37500 | 37500 | 37500 | 37450 | 555 |
| 299 | 20240307 | 143400 | 6333642050 | 37450 | 37500 | 37500 | 37450 | 1886 |
| 300 | 20240307 | 143300 | 6262995400 | 37550 | 37500 | 37550 | 37450 | 397 |
| 301 | 20240307 | 143200 | 6248109200 | 37500 | 37550 | 37550 | 37450 | 401 |
| 302 | 20240307 | 143100 | 6233071700 | 37550 | 37500 | 37550 | 37450 | 487 |
| 303 | 20240307 | 143000 | 6214818250 | 37500 | 37450 | 37550 | 37450 | 383 |
| 304 | 20240307 | 142900 | 6200459850 | 37500 | 37500 | 37550 | 37500 | 617 |
| 305 | 20240307 | 142800 | 6177321600 | 37500 | 37550 | 37550 | 37500 | 269 |
| 306 | 20240307 | 142700 | 6167233800 | 37600 | 37650 | 37650 | 37500 | 398 |
| 307 | 20240307 | 142600 | 6152305250 | 37550 | 37500 | 37750 | 37450 | 1989 |
| 308 | 20240307 | 142500 | 6077557100 | 37600 | 37500 | 37600 | 37400 | 678 |
| 309 | 20240307 | 142400 | 6052127700 | 37550 | 37550 | 37550 | 37450 | 1051 |
| 310 | 20240307 | 142300 | 6012725150 | 37450 | 37550 | 37550 | 37450 | 608 |
| 311 | 20240307 | 142200 | 5989926350 | 37500 | 37500 | 37550 | 37450 | 374 |
| 312 | 20240307 | 142100 | 5975917400 | 37550 | 37550 | 37600 | 37500 | 668 |
| 313 | 20240307 | 142000 | 5950863350 | 37500 | 37550 | 37600 | 37500 | 220 |
| 314 | 20240307 | 141900 | 5942612700 | 37500 | 37600 | 37600 | 37500 | 288 |
| 315 | 20240307 | 141800 | 5931807800 | 37600 | 37500 | 37600 | 37500 | 503 |
| 316 | 20240307 | 141700 | 5912940900 | 37500 | 37500 | 37550 | 37500 | 622 |
| 317 | 20240307 | 141600 | 5889608000 | 37500 | 37550 | 37550 | 37500 | 772 |
| 318 | 20240307 | 141500 | 5860656000 | 37550 | 37550 | 37600 | 37500 | 922 |
| 319 | 20240307 | 141400 | 5826079500 | 37600 | 37600 | 37600 | 37550 | 249 |
| 320 | 20240307 | 141300 | 5816728150 | 37600 | 37550 | 37600 | 37550 | 496 |
| 321 | 20240307 | 141200 | 5798102900 | 37550 | 37600 | 37600 | 37550 | 427 |
| 322 | 20240307 | 141100 | 5782068800 | 37600 | 37550 | 37600 | 37550 | 383 |
| 323 | 20240307 | 141000 | 5767686300 | 37550 | 37550 | 37600 | 37550 | 609 |
| 324 | 20240307 | 140900 | 5744817900 | 37600 | 37550 | 37600 | 37550 | 301 |
| 325 | 20240307 | 140800 | 5733515150 | 37600 | 37600 | 37600 | 37550 | 141 |
| 326 | 20240307 | 140700 | 5728218250 | 37500 | 37550 | 37600 | 37500 | 476 |
| 327 | 20240307 | 140600 | 5710345300 | 37550 | 37550 | 37650 | 37550 | 657 |
| 328 | 20240307 | 140500 | 5685658500 | 37500 | 37550 | 37600 | 37500 | 412 |
| 329 | 20240307 | 140400 | 5670204250 | 37500 | 37600 | 37600 | 37500 | 405 |
| 330 | 20240307 | 140300 | 5655008700 | 37550 | 37600 | 37600 | 37550 | 346 |
| 331 | 20240307 | 140200 | 5642015150 | 37500 | 37600 | 37600 | 37500 | 1529 |
| 332 | 20240307 | 140100 | 5584647250 | 37600 | 37600 | 37600 | 37550 | 596 |
| 333 | 20240307 | 140000 | 5562266600 | 37600 | 37550 | 37600 | 37550 | 509 |
| 334 | 20240307 | 135900 | 5543152750 | 37600 | 37700 | 37700 | 37550 | 227 |
| 335 | 20240307 | 135800 | 5534619350 | 37650 | 37650 | 37700 | 37650 | 547 |
| 336 | 20240307 | 135700 | 5514024100 | 37700 | 37650 | 37700 | 37650 | 89 |
| 337 | 20240307 | 135600 | 5510673200 | 37600 | 37700 | 37700 | 37600 | 365 |
| 338 | 20240307 | 135500 | 5496946700 | 37700 | 37600 | 37700 | 37600 | 713 |
| 339 | 20240307 | 135400 | 5470107150 | 37600 | 37650 | 37650 | 37600 | 481 |
| 340 | 20240307 | 135300 | 5452011150 | 37600 | 37650 | 37650 | 37600 | 324 |
| 341 | 20240307 | 135200 | 5439827900 | 37650 | 37600 | 37650 | 37600 | 490 |
| 342 | 20240307 | 135100 | 5421402650 | 37650 | 37650 | 37650 | 37600 | 333 |
| 343 | 20240307 | 135000 | 5408880100 | 37650 | 37650 | 37700 | 37600 | 624 |
| 344 | 20240307 | 134900 | 5385411050 | 37700 | 37650 | 37700 | 37600 | 231 |
| 345 | 20240307 | 134800 | 5376722550 | 37650 | 37650 | 37700 | 37600 | 241 |
| 346 | 20240307 | 134700 | 5367651950 | 37650 | 37700 | 37700 | 37600 | 649 |
| 347 | 20240307 | 134600 | 5343226750 | 37650 | 37700 | 37700 | 37650 | 294 |
| 348 | 20240307 | 134500 | 5332157450 | 37650 | 37650 | 37700 | 37600 | 639 |
| 349 | 20240307 | 134400 | 5308108050 | 37650 | 37700 | 37700 | 37600 | 175 |
| 350 | 20240307 | 134300 | 5301518700 | 37600 | 37650 | 37700 | 37600 | 403 |
| 351 | 20240307 | 134200 | 5286347150 | 37650 | 37600 | 37650 | 37600 | 514 |
| 352 | 20240307 | 134100 | 5267013250 | 37600 | 37600 | 37650 | 37600 | 533 |
| 353 | 20240307 | 134000 | 5246972400 | 37650 | 37650 | 37650 | 37600 | 575 |
| 354 | 20240307 | 133900 | 5225334900 | 37650 | 37650 | 37650 | 37600 | 376 |
| 355 | 20240307 | 133800 | 5211194800 | 37650 | 37700 | 37700 | 37600 | 397 |
| 356 | 20240307 | 133700 | 5196258900 | 37650 | 37650 | 37700 | 37650 | 180 |
| 357 | 20240307 | 133600 | 5189481150 | 37650 | 37750 | 37750 | 37650 | 308 |
| 358 | 20240307 | 133500 | 5177883300 | 37700 | 37650 | 37750 | 37650 | 764 |
| 359 | 20240307 | 133400 | 5149089650 | 37650 | 37650 | 37700 | 37650 | 673 |
| 360 | 20240307 | 133300 | 5123744900 | 37650 | 37700 | 37700 | 37650 | 336 |
| 361 | 20240307 | 133200 | 5111093650 | 37650 | 37750 | 37750 | 37650 | 342 |
| 362 | 20240307 | 133100 | 5098213450 | 37600 | 37650 | 37700 | 37600 | 1954 |
| 363 | 20240307 | 133000 | 5024650350 | 37600 | 37600 | 37650 | 37550 | 1357 |
| 364 | 20240307 | 132900 | 4973580600 | 37600 | 37650 | 37700 | 37600 | 308 |
| 365 | 20240307 | 132800 | 4961997300 | 37650 | 37600 | 37700 | 37550 | 783 |
| 366 | 20240307 | 132700 | 4932538500 | 37650 | 37600 | 37650 | 37550 | 1416 |
| 367 | 20240307 | 132600 | 4879346200 | 37600 | 37700 | 37700 | 37600 | 165 |
| 368 | 20240307 | 132500 | 4873137550 | 37650 | 37700 | 37700 | 37600 | 1785 |
| 369 | 20240307 | 132400 | 4805998200 | 37650 | 37750 | 37750 | 37650 | 4107 |
| 370 | 20240307 | 132300 | 4651329850 | 37750 | 37700 | 37750 | 37700 | 410 |
| 371 | 20240307 | 132200 | 4635872650 | 37700 | 37700 | 37750 | 37700 | 436 |
| 372 | 20240307 | 132100 | 4619435400 | 37750 | 37750 | 37750 | 37700 | 320 |
| 373 | 20240307 | 132000 | 4607370350 | 37700 | 37750 | 37750 | 37700 | 567 |
| 374 | 20240307 | 131900 | 4585994050 | 37800 | 37750 | 37800 | 37700 | 209 |
| 375 | 20240307 | 131800 | 4578113950 | 37800 | 37750 | 37800 | 37700 | 545 |
| 376 | 20240307 | 131700 | 4557548700 | 37750 | 37700 | 37750 | 37650 | 529 |
| 377 | 20240307 | 131600 | 4537614400 | 37700 | 37750 | 37750 | 37700 | 530 |
| 378 | 20240307 | 131500 | 4517631950 | 37750 | 37700 | 37750 | 37700 | 326 |
| 379 | 20240307 | 131400 | 4505341550 | 37750 | 37700 | 37800 | 37700 | 143 |
| 380 | 20240307 | 131300 | 4499949800 | 37700 | 37700 | 37800 | 37700 | 657 |
| 381 | 20240307 | 131200 | 4475172050 | 37750 | 37700 | 37750 | 37700 | 470 |
| 382 | 20240307 | 131100 | 4457452900 | 37700 | 37800 | 37800 | 37700 | 397 |
| 383 | 20240307 | 131000 | 4442476000 | 37750 | 37750 | 37750 | 37700 | 424 |
| 384 | 20240307 | 130900 | 4426474150 | 37750 | 37800 | 37800 | 37750 | 236 |
| 385 | 20240307 | 130800 | 4417565050 | 37750 | 37800 | 37800 | 37750 | 465 |
| 386 | 20240307 | 130700 | 4400010550 | 37750 | 37800 | 37800 | 37750 | 300 |
| 387 | 20240307 | 130600 | 4388684350 | 37750 | 37750 | 37800 | 37700 | 616 |
| 388 | 20240307 | 130500 | 4365434450 | 37800 | 37800 | 37800 | 37750 | 414 |
| 389 | 20240307 | 130400 | 4349803850 | 37800 | 37750 | 37800 | 37700 | 321 |
| 390 | 20240307 | 130300 | 4337686050 | 37800 | 37700 | 37800 | 37700 | 309 |
| 391 | 20240307 | 130200 | 4326030000 | 37700 | 37750 | 37800 | 37700 | 418 |
| 392 | 20240307 | 130100 | 4310261800 | 37700 | 37800 | 37800 | 37700 | 305 |
| 393 | 20240307 | 130000 | 4298755950 | 37800 | 37700 | 37800 | 37700 | 531 |
| 394 | 20240307 | 125900 | 4278726300 | 37750 | 37750 | 37800 | 37700 | 499 |
| 395 | 20240307 | 125800 | 4259912400 | 37750 | 37800 | 37800 | 37700 | 388 |
| 396 | 20240307 | 125700 | 4245279550 | 37800 | 37750 | 37800 | 37700 | 397 |
| 397 | 20240307 | 125600 | 4230301100 | 37750 | 37800 | 37800 | 37750 | 397 |
| 398 | 20240307 | 125500 | 4215310900 | 37750 | 37800 | 37850 | 37700 | 430 |
| 399 | 20240307 | 125400 | 4199083500 | 37800 | 37700 | 37800 | 37700 | 405 |
| 400 | 20240307 | 125300 | 4183793200 | 37800 | 37700 | 37800 | 37700 | 314 |
| 401 | 20240307 | 125200 | 4171948600 | 37650 | 37700 | 37800 | 37650 | 438 |
| 402 | 20240307 | 125100 | 4155436500 | 37750 | 37750 | 37750 | 37700 | 384 |
| 403 | 20240307 | 125000 | 4140954950 | 37800 | 37650 | 37800 | 37650 | 407 |
| 404 | 20240307 | 124900 | 4125621100 | 37700 | 37650 | 37700 | 37600 | 600 |
| 405 | 20240307 | 124800 | 4103030950 | 37650 | 37700 | 37700 | 37650 | 395 |
| 406 | 20240307 | 124700 | 4088158750 | 37650 | 37650 | 37700 | 37650 | 386 |
| 407 | 20240307 | 124600 | 4073623550 | 37650 | 37650 | 37700 | 37650 | 511 |
| 408 | 20240307 | 124500 | 4054361900 | 37700 | 37750 | 37750 | 37650 | 393 |
| 409 | 20240307 | 124400 | 4039564700 | 37650 | 37650 | 37750 | 37650 | 346 |
| 410 | 20240307 | 124300 | 4026529500 | 37650 | 37650 | 37750 | 37650 | 691 |
| 411 | 20240307 | 124200 | 4000503450 | 37650 | 37700 | 37700 | 37650 | 397 |
| 412 | 20240307 | 124100 | 3985555700 | 37650 | 37700 | 37750 | 37650 | 675 |
| 413 | 20240307 | 124000 | 3960122200 | 37650 | 37700 | 37700 | 37650 | 757 |
| 414 | 20240307 | 123900 | 3931616450 | 37650 | 37700 | 37700 | 37650 | 2219 |
| 415 | 20240307 | 123800 | 3847976150 | 37750 | 37750 | 37800 | 37700 | 1003 |
| 416 | 20240307 | 123700 | 3810133300 | 37700 | 37750 | 37800 | 37700 | 1868 |
| 417 | 20240307 | 123600 | 3739620850 | 37750 | 37700 | 37750 | 37700 | 506 |
| 418 | 20240307 | 123500 | 3720535800 | 37750 | 37750 | 37750 | 37700 | 499 |
| 419 | 20240307 | 123400 | 3701722600 | 37700 | 37750 | 37750 | 37700 | 443 |
| 420 | 20240307 | 123300 | 3685020200 | 37700 | 37800 | 37800 | 37700 | 663 |
| 421 | 20240307 | 123200 | 3659996700 | 37800 | 37750 | 37850 | 37750 | 335 |
| 422 | 20240307 | 123100 | 3647348400 | 37800 | 37800 | 37850 | 37750 | 417 |
| 423 | 20240307 | 123000 | 3631589350 | 37800 | 37800 | 37850 | 37750 | 283 |
| 424 | 20240307 | 122900 | 3620896700 | 37750 | 37850 | 37850 | 37750 | 354 |
| 425 | 20240307 | 122800 | 3607519750 | 37850 | 37800 | 37850 | 37800 | 409 |
| 426 | 20240307 | 122700 | 3592053750 | 37800 | 37750 | 37800 | 37750 | 670 |
| 427 | 20240307 | 122600 | 3566744300 | 37750 | 37800 | 37850 | 37750 | 477 |
| 428 | 20240307 | 122500 | 3548720700 | 37800 | 37850 | 37850 | 37750 | 341 |
| 429 | 20240307 | 122400 | 3535830850 | 37850 | 37800 | 37850 | 37800 | 583 |
| 430 | 20240307 | 122300 | 3513793300 | 37800 | 37800 | 37850 | 37750 | 226 |
| 431 | 20240307 | 122200 | 3505258500 | 37800 | 37800 | 37850 | 37750 | 361 |
| 432 | 20240307 | 122100 | 3491613250 | 37850 | 37800 | 37900 | 37800 | 598 |
| 433 | 20240307 | 122000 | 3468989950 | 37800 | 37800 | 37850 | 37800 | 934 |
| 434 | 20240307 | 121900 | 3433655650 | 37800 | 37800 | 37850 | 37800 | 115 |
| 435 | 20240307 | 121800 | 3429308000 | 37800 | 37850 | 37850 | 37800 | 397 |
| 436 | 20240307 | 121700 | 3414298000 | 37850 | 37850 | 37850 | 37800 | 672 |
| 437 | 20240307 | 121600 | 3388896150 | 37850 | 37850 | 37900 | 37800 | 357 |
| 438 | 20240307 | 121500 | 3375392800 | 37900 | 37850 | 37900 | 37850 | 309 |
| 439 | 20240307 | 121400 | 3363696150 | 37850 | 37850 | 37900 | 37850 | 421 |
| 440 | 20240307 | 121300 | 3347761200 | 37900 | 37950 | 37950 | 37850 | 405 |
| 441 | 20240307 | 121200 | 3332430550 | 37850 | 37750 | 37900 | 37750 | 922 |
| 442 | 20240307 | 121100 | 3297549350 | 37800 | 37750 | 37800 | 37750 | 429 |
| 443 | 20240307 | 121000 | 3281346800 | 37900 | 37850 | 37900 | 37750 | 641 |
| 444 | 20240307 | 120900 | 3257142150 | 37800 | 37850 | 37850 | 37750 | 227 |
| 445 | 20240307 | 120800 | 3248562100 | 37800 | 37850 | 37850 | 37800 | 311 |
| 446 | 20240307 | 120700 | 3236805450 | 37850 | 37850 | 37900 | 37800 | 513 |
| 447 | 20240307 | 120600 | 3217401350 | 37850 | 37900 | 37900 | 37850 | 385 |
| 448 | 20240307 | 120500 | 3202822550 | 37900 | 37850 | 37950 | 37850 | 668 |
| 449 | 20240307 | 120400 | 3177503650 | 37850 | 37850 | 37900 | 37850 | 516 |
| 450 | 20240307 | 120300 | 3157972850 | 37900 | 37850 | 37900 | 37850 | 425 |
| 451 | 20240307 | 120200 | 3141886350 | 37900 | 37850 | 37900 | 37850 | 613 |
| 452 | 20240307 | 120100 | 3118668950 | 37900 | 37850 | 37900 | 37850 | 734 |
| 453 | 20240307 | 120000 | 3090886900 | 37850 | 37900 | 37950 | 37850 | 407 |
| 454 | 20240307 | 115900 | 3075474850 | 37950 | 38000 | 38000 | 37900 | 443 |
| 455 | 20240307 | 115800 | 3058670350 | 37950 | 37900 | 38000 | 37850 | 343 |
| 456 | 20240307 | 115700 | 3045661100 | 37900 | 38000 | 38000 | 37850 | 190 |
| 457 | 20240307 | 115600 | 3038458700 | 37900 | 37950 | 37950 | 37900 | 556 |
| 458 | 20240307 | 115500 | 3017383400 | 37950 | 37950 | 38000 | 37900 | 349 |
| 459 | 20240307 | 115400 | 3004138900 | 37950 | 37950 | 38000 | 37950 | 380 |
| 460 | 20240307 | 115300 | 2989717850 | 37950 | 37950 | 38000 | 37900 | 426 |
| 461 | 20240307 | 115200 | 2973551600 | 38000 | 38000 | 38000 | 37950 | 404 |
| 462 | 20240307 | 115100 | 2958218050 | 37950 | 38000 | 38000 | 37950 | 391 |
| 463 | 20240307 | 115000 | 2943368850 | 38100 | 37950 | 38100 | 37900 | 1807 |
| 464 | 20240307 | 114900 | 2874705350 | 37900 | 37900 | 37950 | 37900 | 608 |
| 465 | 20240307 | 114800 | 2851656100 | 37950 | 37950 | 37950 | 37900 | 286 |
| 466 | 20240307 | 114700 | 2840802600 | 38000 | 37900 | 38000 | 37900 | 150 |
| 467 | 20240307 | 114600 | 2835108200 | 37900 | 37950 | 38000 | 37900 | 640 |
| 468 | 20240307 | 114500 | 2810827850 | 37950 | 37950 | 37950 | 37900 | 484 |
| 469 | 20240307 | 114400 | 2792478150 | 37950 | 37900 | 37950 | 37900 | 155 |
| 470 | 20240307 | 114300 | 2786600400 | 37900 | 37950 | 37950 | 37900 | 3 |
| 471 | 20240307 | 114200 | 2786486600 | 37950 | 37950 | 37950 | 37900 | 358 |
| 472 | 20240307 | 114100 | 2772916950 | 38000 | 38000 | 38000 | 37950 | 18 |
| 473 | 20240307 | 114000 | 2772233150 | 37950 | 37900 | 38000 | 37900 | 224 |
| 474 | 20240307 | 113900 | 2763735650 | 37900 | 37950 | 38000 | 37900 | 390 |
| 475 | 20240307 | 113800 | 2748934800 | 37950 | 38000 | 38000 | 37950 | 125 |
| 476 | 20240307 | 113700 | 2744187900 | 37950 | 37950 | 38000 | 37900 | 282 |
| 477 | 20240307 | 113600 | 2733486850 | 37950 | 37950 | 37950 | 37950 | 323 |
| 478 | 20240307 | 113500 | 2721229000 | 37950 | 37950 | 37950 | 37900 | 275 |
| 479 | 20240307 | 113400 | 2710805950 | 37950 | 37950 | 37950 | 37900 | 144 |
| 480 | 20240307 | 113300 | 2705346250 | 37950 | 37900 | 37950 | 37900 | 145 |
| 481 | 20240307 | 113200 | 2699846500 | 37900 | 37950 | 37950 | 37850 | 273 |
| 482 | 20240307 | 113100 | 2689502500 | 37900 | 37950 | 37950 | 37900 | 231 |
| 483 | 20240307 | 113000 | 2680746750 | 37900 | 37800 | 38000 | 37800 | 436 |
| 484 | 20240307 | 112900 | 2664222250 | 37900 | 38000 | 38000 | 37800 | 107 |
| 485 | 20240307 | 112800 | 2660164150 | 37950 | 37850 | 38000 | 37850 | 1071 |
| 486 | 20240307 | 112700 | 2619556700 | 37900 | 37900 | 37900 | 37900 | 3 |
| 487 | 20240307 | 112600 | 2619443000 | 37900 | 37900 | 37900 | 37800 | 163 |
| 488 | 20240307 | 112500 | 2613272800 | 37850 | 37850 | 37900 | 37800 | 349 |
| 489 | 20240307 | 112400 | 2600063550 | 37850 | 37900 | 37900 | 37850 | 70 |
| 490 | 20240307 | 112300 | 2597413800 | 37850 | 37850 | 38000 | 37850 | 120 |
| 491 | 20240307 | 112200 | 2592869150 | 37850 | 37950 | 38000 | 37800 | 450 |
| 492 | 20240307 | 112100 | 2575841150 | 38000 | 37900 | 38000 | 37900 | 317 |
| 493 | 20240307 | 112000 | 2563823700 | 37950 | 37800 | 37950 | 37800 | 328 |
| 494 | 20240307 | 111900 | 2551393800 | 37900 | 37900 | 37950 | 37850 | 37 |
| 495 | 20240307 | 111800 | 2549992150 | 37950 | 37850 | 37950 | 37850 | 316 |
| 496 | 20240307 | 111700 | 2538027000 | 37850 | 37950 | 37950 | 37850 | 397 |
| 497 | 20240307 | 111600 | 2522983450 | 37900 | 37950 | 37950 | 37900 | 102 |
| 498 | 20240307 | 111500 | 2519116950 | 37900 | 37950 | 37950 | 37900 | 90 |
| 499 | 20240307 | 111400 | 2515705100 | 37900 | 37900 | 37950 | 37900 | 385 |
| 500 | 20240307 | 111300 | 2501111950 | 37950 | 37950 | 37950 | 37900 | 56 |
| 501 | 20240307 | 111200 | 2498986800 | 37950 | 37900 | 37950 | 37900 | 191 |
| 502 | 20240307 | 111100 | 2491745700 | 37900 | 37950 | 37950 | 37900 | 76 |
| 503 | 20240307 | 111000 | 2488865250 | 37900 | 37950 | 37950 | 37900 | 191 |
| 504 | 20240307 | 110900 | 2481624900 | 37950 | 37950 | 37950 | 37900 | 218 |
| 505 | 20240307 | 110800 | 2473361900 | 37900 | 37950 | 37950 | 37900 | 130 |
| 506 | 20240307 | 110700 | 2468432650 | 37950 | 38000 | 38000 | 37800 | 264 |
| 507 | 20240307 | 110600 | 2458442450 | 37950 | 38000 | 38000 | 37950 | 142 |
| 508 | 20240307 | 110500 | 2453053300 | 38000 | 38000 | 38000 | 37950 | 272 |
| 509 | 20240307 | 110400 | 2442722500 | 38000 | 38000 | 38000 | 37950 | 87 |
| 510 | 20240307 | 110300 | 2439420500 | 37950 | 38000 | 38000 | 37950 | 393 |
| 511 | 20240307 | 110200 | 2424499400 | 38000 | 37900 | 38000 | 37750 | 1221 |
| 512 | 20240307 | 110100 | 2378288000 | 37900 | 37900 | 37950 | 37800 | 1379 |
| 513 | 20240307 | 110000 | 2326090800 | 37950 | 37950 | 37950 | 37900 | 356 |
| 514 | 20240307 | 105900 | 2312597800 | 37950 | 38000 | 38000 | 37900 | 78 |
| 515 | 20240307 | 105800 | 2309637100 | 38000 | 37900 | 38000 | 37900 | 154 |
| 516 | 20240307 | 105700 | 2303797750 | 37900 | 37950 | 38000 | 37900 | 97 |
| 517 | 20240307 | 105600 | 2300120300 | 37900 | 37950 | 37950 | 37900 | 195 |
| 518 | 20240307 | 105500 | 2292728650 | 37900 | 37900 | 37950 | 37900 | 222 |
| 519 | 20240307 | 105400 | 2284313600 | 37950 | 37950 | 37950 | 37900 | 256 |
| 520 | 20240307 | 105300 | 2274602550 | 37900 | 37950 | 37950 | 37900 | 260 |
| 521 | 20240307 | 105200 | 2264746550 | 37900 | 37950 | 37950 | 37900 | 128 |
| 522 | 20240307 | 105100 | 2259894100 | 37950 | 37850 | 37950 | 37850 | 268 |
| 523 | 20240307 | 105000 | 2249739750 | 37850 | 37900 | 37900 | 37850 | 227 |
| 524 | 20240307 | 104900 | 2241140750 | 37850 | 37850 | 37900 | 37850 | 504 |
| 525 | 20240307 | 104800 | 2222064150 | 37900 | 37900 | 37950 | 37850 | 195 |
| 526 | 20240307 | 104700 | 2214674500 | 37900 | 37950 | 37950 | 37900 | 353 |
| 527 | 20240307 | 104600 | 2201295300 | 37950 | 37950 | 37950 | 37900 | 304 |
| 528 | 20240307 | 104500 | 2189767300 | 37950 | 38000 | 38000 | 37950 | 249 |
| 529 | 20240307 | 104400 | 2180306400 | 38000 | 38100 | 38100 | 38000 | 247 |
| 530 | 20240307 | 104300 | 2170913650 | 38000 | 38050 | 38100 | 38000 | 105 |
| 531 | 20240307 | 104200 | 2166922450 | 38050 | 38100 | 38100 | 38050 | 296 |
| 532 | 20240307 | 104100 | 2155659050 | 38050 | 38150 | 38150 | 38050 | 180 |
| 533 | 20240307 | 104000 | 2148804500 | 38100 | 38100 | 38100 | 38100 | 295 |
| 534 | 20240307 | 103900 | 2137565000 | 38100 | 38050 | 38100 | 38050 | 314 |
| 535 | 20240307 | 103800 | 2125617100 | 38100 | 38100 | 38100 | 38050 | 123 |
| 536 | 20240307 | 103700 | 2120935850 | 38100 | 38100 | 38100 | 38050 | 243 |
| 537 | 20240307 | 103600 | 2111681750 | 38050 | 38000 | 38050 | 38000 | 797 |
| 538 | 20240307 | 103500 | 2081380200 | 38000 | 38050 | 38050 | 38000 | 327 |
| 539 | 20240307 | 103400 | 2068952750 | 38050 | 38000 | 38050 | 38000 | 238 |
| 540 | 20240307 | 103300 | 2059905500 | 37950 | 37900 | 38000 | 37900 | 856 |
| 541 | 20240307 | 103200 | 2027400300 | 37950 | 37950 | 37950 | 37900 | 282 |
| 542 | 20240307 | 103100 | 2016708850 | 37950 | 37950 | 38000 | 37950 | 62 |
| 543 | 20240307 | 103000 | 2014355900 | 38000 | 38000 | 38000 | 37950 | 136 |
| 544 | 20240307 | 102900 | 2009194350 | 37950 | 38000 | 38000 | 37900 | 83 |
| 545 | 20240307 | 102800 | 2006046150 | 37900 | 37850 | 37900 | 37850 | 237 |
| 546 | 20240307 | 102700 | 1997067350 | 37900 | 38000 | 38000 | 37900 | 215 |
| 547 | 20240307 | 102600 | 1988911250 | 38000 | 37950 | 38050 | 37950 | 300 |
| 548 | 20240307 | 102500 | 1977511450 | 38000 | 38000 | 38000 | 37900 | 258 |
| 549 | 20240307 | 102400 | 1967718500 | 38000 | 38050 | 38050 | 38000 | 103 |
| 550 | 20240307 | 102300 | 1963804350 | 38050 | 37950 | 38050 | 37950 | 403 |
| 551 | 20240307 | 102200 | 1948489050 | 38100 | 37850 | 38100 | 37850 | 551 |
| 552 | 20240307 | 102100 | 1927589400 | 37850 | 37800 | 37900 | 37800 | 402 |
| 553 | 20240307 | 102000 | 1912381250 | 37750 | 37750 | 37750 | 37750 | 97 |
| 554 | 20240307 | 101900 | 1908719500 | 37750 | 37750 | 37800 | 37750 | 1084 |
| 555 | 20240307 | 101800 | 1867796050 | 37750 | 37800 | 37800 | 37750 | 428 |
| 556 | 20240307 | 101700 | 1851635750 | 37800 | 37750 | 37900 | 37750 | 47 |
| 557 | 20240307 | 101600 | 1849859000 | 37750 | 37700 | 37800 | 37700 | 2074 |
| 558 | 20240307 | 101500 | 1771518750 | 37700 | 37800 | 37850 | 37700 | 1763 |
| 559 | 20240307 | 101400 | 1704913100 | 37900 | 37850 | 37900 | 37800 | 1089 |
| 560 | 20240307 | 101300 | 1663694250 | 37900 | 37850 | 37900 | 37850 | 256 |
| 561 | 20240307 | 101200 | 1654002000 | 37850 | 37900 | 37900 | 37850 | 176 |
| 562 | 20240307 | 101100 | 1647337250 | 37850 | 37850 | 37850 | 37850 | 293 |
| 563 | 20240307 | 101000 | 1636247200 | 37850 | 37900 | 37900 | 37850 | 223 |
| 564 | 20240307 | 100900 | 1627800750 | 37900 | 37850 | 37900 | 37850 | 1755 |
| 565 | 20240307 | 100800 | 1561293650 | 37850 | 37850 | 37900 | 37850 | 752 |
| 566 | 20240307 | 100700 | 1532830300 | 37850 | 37850 | 37900 | 37850 | 303 |
| 567 | 20240307 | 100600 | 1521355800 | 37850 | 37950 | 37950 | 37850 | 1223 |
| 568 | 20240307 | 100500 | 1474997100 | 37950 | 37950 | 38000 | 37950 | 295 |
| 569 | 20240307 | 100400 | 1463792350 | 37950 | 37950 | 38000 | 37950 | 254 |
| 570 | 20240307 | 100300 | 1454152500 | 37950 | 37950 | 38050 | 37950 | 24 |
| 571 | 20240307 | 100200 | 1453240400 | 37900 | 37950 | 37950 | 37900 | 179 |
| 572 | 20240307 | 100100 | 1446455550 | 37900 | 37900 | 37950 | 37900 | 368 |
| 573 | 20240307 | 100000 | 1432500700 | 37900 | 37900 | 38100 | 37850 | 1946 |
| 574 | 20240307 | 095900 | 1358601400 | 37850 | 37900 | 37950 | 37850 | 2056 |
| 575 | 20240307 | 095800 | 1280777950 | 37850 | 37900 | 37950 | 37850 | 359 |
| 576 | 20240307 | 095700 | 1267171750 | 37900 | 37900 | 37950 | 37850 | 561 |
| 577 | 20240307 | 095600 | 1245910550 | 37900 | 37950 | 37950 | 37900 | 431 |
| 578 | 20240307 | 095500 | 1229564850 | 37950 | 37950 | 38000 | 37950 | 112 |
| 579 | 20240307 | 095400 | 1225313550 | 37950 | 38000 | 38100 | 37950 | 2350 |
| 580 | 20240307 | 095300 | 1136009450 | 38000 | 38050 | 38100 | 38000 | 689 |
| 581 | 20240307 | 095200 | 1109793050 | 38050 | 38100 | 38150 | 38050 | 1349 |
| 582 | 20240307 | 095100 | 1058422450 | 38100 | 38100 | 38150 | 38100 | 188 |
| 583 | 20240307 | 095000 | 1051259400 | 38100 | 38150 | 38200 | 38100 | 795 |
| 584 | 20240307 | 094900 | 1020930150 | 38150 | 38150 | 38150 | 38100 | 358 |
| 585 | 20240307 | 094800 | 1007278350 | 38150 | 38100 | 38150 | 38050 | 696 |
| 586 | 20240307 | 094700 | 980760950 | 38100 | 38150 | 38150 | 38100 | 111 |
| 587 | 20240307 | 094600 | 976530300 | 38150 | 38150 | 38200 | 38100 | 672 |
| 588 | 20240307 | 094500 | 950892400 | 38200 | 38200 | 38200 | 38150 | 110 |
| 589 | 20240307 | 094400 | 946692000 | 38200 | 38150 | 38200 | 38150 | 195 |
| 590 | 20240307 | 094300 | 939250600 | 38150 | 38200 | 38200 | 38100 | 1211 |
| 591 | 20240307 | 094200 | 893040150 | 38200 | 38250 | 38250 | 38200 | 1404 |
| 592 | 20240307 | 094100 | 839402400 | 38250 | 38300 | 38300 | 38150 | 1291 |
| 593 | 20240307 | 094000 | 790050350 | 38300 | 38350 | 38350 | 38300 | 514 |
| 594 | 20240307 | 093900 | 770361100 | 38350 | 38300 | 38400 | 38300 | 294 |
| 595 | 20240307 | 093800 | 759083350 | 38300 | 38300 | 38350 | 38300 | 225 |
| 596 | 20240307 | 093700 | 750464800 | 38300 | 38300 | 38300 | 38250 | 543 |
| 597 | 20240307 | 093600 | 729668400 | 38300 | 38300 | 38300 | 38250 | 710 |
| 598 | 20240307 | 093500 | 702478300 | 38300 | 38350 | 38350 | 38300 | 4 |
| 599 | 20240307 | 093400 | 702325000 | 38300 | 38350 | 38350 | 38300 | 393 |
| 600 | 20240307 | 093300 | 687272800 | 38350 | 38300 | 38350 | 38250 | 787 |
| 601 | 20240307 | 093200 | 657135450 | 38300 | 38300 | 38350 | 38250 | 874 |
| 602 | 20240307 | 093100 | 623677500 | 38250 | 38350 | 38350 | 38250 | 1297 |
| 603 | 20240307 | 093000 | 574000200 | 38300 | 38350 | 38350 | 38300 | 184 |
| 604 | 20240307 | 092900 | 566948500 | 38350 | 38400 | 38400 | 38350 | 1498 |
| 605 | 20240307 | 092800 | 509495400 | 38350 | 38450 | 38450 | 38350 | 238 |
| 606 | 20240307 | 092700 | 500356100 | 38450 | 38450 | 38450 | 38400 | 7 |
| 607 | 20240307 | 092600 | 500087000 | 38400 | 38500 | 38500 | 38400 | 317 |
| 608 | 20240307 | 092500 | 487912650 | 38500 | 38450 | 38500 | 38400 | 77 |
| 609 | 20240307 | 092400 | 484951650 | 38400 | 38450 | 38450 | 38400 | 68 |
| 610 | 20240307 | 092300 | 482337400 | 38450 | 38400 | 38450 | 38350 | 91 |
| 611 | 20240307 | 092200 | 478845300 | 38400 | 38350 | 38400 | 38350 | 75 |
| 612 | 20240307 | 092100 | 475968850 | 38450 | 38450 | 38450 | 38400 | 355 |
| 613 | 20240307 | 092000 | 462334400 | 38400 | 38400 | 38400 | 38400 | 104 |
| 614 | 20240307 | 091900 | 458340800 | 38450 | 38400 | 38450 | 38400 | 20 |
| 615 | 20240307 | 091800 | 457572600 | 38400 | 38400 | 38450 | 38400 | 127 |
| 616 | 20240307 | 091700 | 452695750 | 38450 | 38450 | 38450 | 38400 | 265 |
| 617 | 20240307 | 091600 | 442509050 | 38450 | 38350 | 38450 | 38350 | 284 |
| 618 | 20240307 | 091500 | 431590750 | 38350 | 38400 | 38450 | 38300 | 733 |
| 619 | 20240307 | 091400 | 403481700 | 38350 | 38350 | 38450 | 38350 | 1021 |
| 620 | 20240307 | 091300 | 364309350 | 38450 | 38400 | 38450 | 38350 | 209 |
| 621 | 20240307 | 091200 | 356291000 | 38400 | 38500 | 38500 | 38400 | 1265 |
| 622 | 20240307 | 091100 | 307680050 | 38450 | 38450 | 38500 | 38400 | 183 |
| 623 | 20240307 | 091000 | 300643550 | 38400 | 38450 | 38450 | 38400 | 38 |
| 624 | 20240307 | 090900 | 299183850 | 38500 | 38450 | 38500 | 38400 | 203 |
| 625 | 20240307 | 090800 | 291384250 | 38500 | 38600 | 38600 | 38500 | 481 |
| 626 | 20240307 | 090700 | 272859350 | 38600 | 38700 | 38700 | 38600 | 760 |
| 627 | 20240307 | 090600 | 243463800 | 38700 | 38900 | 38900 | 38700 | 1014 |
| 628 | 20240307 | 090500 | 204106200 | 38850 | 38800 | 38900 | 38800 | 445 |
| 629 | 20240307 | 090400 | 186822000 | 38800 | 38800 | 38850 | 38750 | 1302 |
| 630 | 20240307 | 090300 | 136305800 | 38800 | 38800 | 38800 | 38750 | 206 |
| 631 | 20240307 | 090200 | 128321950 | 38800 | 38800 | 38900 | 38700 | 1169 |
| 632 | 20240307 | 090100 | 82967850 | 38800 | 38900 | 38950 | 38700 | 350 |
| 633 | 20240307 | 090000 | 69367300 | 38900 | 38600 | 38900 | 38600 | 1795 |