31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 2195 |
| 3 | 20240306 | 184500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240306 | 184400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240306 | 184300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240306 | 184200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240306 | 184100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240306 | 184000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240306 | 183900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240306 | 183800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240306 | 183700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240306 | 183600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240306 | 183500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240306 | 183400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240306 | 183300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240306 | 183200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240306 | 183100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240306 | 183000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240306 | 182900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240306 | 182800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240306 | 182700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240306 | 182600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240306 | 182500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240306 | 182400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240306 | 182300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240306 | 182200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240306 | 182100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240306 | 182000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240306 | 181900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240306 | 181800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240306 | 181700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240306 | 181600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 2195 |
| 33 | 20240306 | 181500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240306 | 181400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240306 | 181300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240306 | 181200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240306 | 181100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240306 | 181000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240306 | 180900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240306 | 180800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240306 | 180700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240306 | 180600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240306 | 180500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240306 | 180400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240306 | 180300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240306 | 180200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240306 | 180100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240306 | 180000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240306 | 175900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240306 | 175800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240306 | 175700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240306 | 175600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240306 | 175500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240306 | 175400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240306 | 175300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240306 | 175200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240306 | 175100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240306 | 175000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240306 | 174900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240306 | 174800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240306 | 174700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240306 | 174600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 2195 |
| 63 | 20240306 | 174500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240306 | 174400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240306 | 174300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240306 | 174200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240306 | 174100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240306 | 174000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240306 | 173900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240306 | 173800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240306 | 173700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240306 | 173600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240306 | 173500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240306 | 173400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240306 | 173300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240306 | 173200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240306 | 173100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240306 | 173000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240306 | 172900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240306 | 172800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240306 | 172700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240306 | 172600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240306 | 172500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240306 | 172400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240306 | 172300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240306 | 172200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240306 | 172100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240306 | 172000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240306 | 171900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240306 | 171800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240306 | 171700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240306 | 171600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 2195 |
| 93 | 20240306 | 171500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240306 | 171400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240306 | 171300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240306 | 171200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240306 | 171100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240306 | 171000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240306 | 170900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240306 | 170800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240306 | 170700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240306 | 170600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240306 | 170500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240306 | 170400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240306 | 170300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240306 | 170200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240306 | 170100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240306 | 170000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240306 | 165900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240306 | 165800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240306 | 165700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240306 | 165600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240306 | 165500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240306 | 165400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240306 | 165300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240306 | 165200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240306 | 165100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240306 | 165000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240306 | 164900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240306 | 164800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240306 | 164700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240306 | 164600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 2195 |
| 123 | 20240306 | 164500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240306 | 164400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240306 | 164300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240306 | 164200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240306 | 164100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240306 | 164000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240306 | 163900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240306 | 163800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240306 | 163700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240306 | 163600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240306 | 163500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240306 | 163400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240306 | 163300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240306 | 163200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240306 | 163100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240306 | 163000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240306 | 162900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240306 | 162800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240306 | 162700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240306 | 162600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240306 | 162500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240306 | 162400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240306 | 162300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240306 | 162200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240306 | 162100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240306 | 162000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240306 | 161900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240306 | 161800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240306 | 161700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240306 | 161600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 2195 |
| 153 | 20240306 | 161500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240306 | 161400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240306 | 161300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240306 | 161200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240306 | 161100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240306 | 161000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240306 | 160900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240306 | 160800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240306 | 160700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240306 | 160600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240306 | 160500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240306 | 160400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240306 | 160300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240306 | 160200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240306 | 160100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240306 | 160000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240306 | 155900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240306 | 155800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240306 | 155700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240306 | 155600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240306 | 155500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240306 | 155400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240306 | 155300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240306 | 155200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240306 | 155100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240306 | 155000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240306 | 154900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240306 | 154800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240306 | 154700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240306 | 154600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 2195 |
| 183 | 20240306 | 154500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240306 | 154400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240306 | 154300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240306 | 154200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240306 | 154100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240306 | 154000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240306 | 153900 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240306 | 153800 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240306 | 153700 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240306 | 153600 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240306 | 153500 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240306 | 153400 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240306 | 153300 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240306 | 153200 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240306 | 153100 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240306 | 153000 | 2972387150 | 32800 | 32800 | 32800 | 32800 | 2195 |
| 199 | 20240306 | 152900 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240306 | 152800 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240306 | 152700 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240306 | 152600 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240306 | 152500 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240306 | 152400 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240306 | 152300 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240306 | 152200 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240306 | 152100 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240306 | 152000 | 2900391150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240306 | 151900 | 2900391150 | 32800 | 32900 | 32950 | 32800 | 752 |
| 210 | 20240306 | 151800 | 2875657300 | 32900 | 32800 | 32900 | 32800 | 245 |
| 211 | 20240306 | 151700 | 2867598700 | 32800 | 32800 | 32900 | 32800 | 418 |
| 212 | 20240306 | 151600 | 2853858800 | 32800 | 32800 | 32900 | 32800 | 183 |
| 213 | 20240306 | 151500 | 2847850650 | 32800 | 32800 | 32850 | 32800 | 246 |
| 214 | 20240306 | 151400 | 2839775650 | 32800 | 32800 | 32850 | 32800 | 200 |
| 215 | 20240306 | 151300 | 2833212700 | 32800 | 32800 | 32850 | 32800 | 145 |
| 216 | 20240306 | 151200 | 2828451400 | 32800 | 32800 | 32850 | 32800 | 99 |
| 217 | 20240306 | 151100 | 2825201800 | 32850 | 32800 | 32850 | 32800 | 194 |
| 218 | 20240306 | 151000 | 2818835500 | 32800 | 32800 | 32850 | 32800 | 103 |
| 219 | 20240306 | 150900 | 2815453600 | 32800 | 32800 | 32850 | 32800 | 25 |
| 220 | 20240306 | 150800 | 2814632600 | 32800 | 32800 | 32800 | 32800 | 7 |
| 221 | 20240306 | 150700 | 2814403000 | 32800 | 32800 | 32850 | 32800 | 183 |
| 222 | 20240306 | 150600 | 2808392650 | 32800 | 32750 | 32800 | 32750 | 301 |
| 223 | 20240306 | 150500 | 2798519950 | 32800 | 32750 | 32800 | 32750 | 116 |
| 224 | 20240306 | 150400 | 2794720400 | 32750 | 32750 | 32800 | 32750 | 559 |
| 225 | 20240306 | 150300 | 2776410500 | 32750 | 32800 | 32800 | 32750 | 67 |
| 226 | 20240306 | 150200 | 2774214700 | 32800 | 32800 | 32800 | 32750 | 30 |
| 227 | 20240306 | 150100 | 2773230800 | 32800 | 32800 | 32800 | 32800 | 498 |
| 228 | 20240306 | 150000 | 2756896400 | 32800 | 32750 | 32800 | 32750 | 8 |
| 229 | 20240306 | 145900 | 2756634250 | 32750 | 32800 | 32800 | 32750 | 234 |
| 230 | 20240306 | 145800 | 2748960000 | 32800 | 32750 | 32800 | 32750 | 79 |
| 231 | 20240306 | 145700 | 2746370100 | 32750 | 32750 | 32750 | 32750 | 69 |
| 232 | 20240306 | 145600 | 2744110350 | 32750 | 32750 | 32800 | 32750 | 229 |
| 233 | 20240306 | 145500 | 2736610150 | 32750 | 32700 | 32800 | 32700 | 100 |
| 234 | 20240306 | 145400 | 2733331900 | 32750 | 32700 | 32750 | 32700 | 248 |
| 235 | 20240306 | 145300 | 2725211600 | 32700 | 32700 | 32750 | 32700 | 32 |
| 236 | 20240306 | 145200 | 2724165100 | 32750 | 32750 | 32750 | 32700 | 248 |
| 237 | 20240306 | 145100 | 2716043350 | 32750 | 32750 | 32800 | 32750 | 39 |
| 238 | 20240306 | 145000 | 2714765000 | 32750 | 32700 | 32800 | 32700 | 1060 |
| 239 | 20240306 | 144900 | 2680049750 | 32700 | 32700 | 32750 | 32650 | 584 |
| 240 | 20240306 | 144800 | 2660953300 | 32700 | 32700 | 32750 | 32700 | 643 |
| 241 | 20240306 | 144700 | 2639926950 | 32700 | 32700 | 32700 | 32700 | 47 |
| 242 | 20240306 | 144600 | 2638390050 | 32750 | 32750 | 32750 | 32700 | 356 |
| 243 | 20240306 | 144500 | 2626737300 | 32750 | 32750 | 32750 | 32700 | 21 |
| 244 | 20240306 | 144400 | 2626050400 | 32700 | 32750 | 32750 | 32700 | 414 |
| 245 | 20240306 | 144300 | 2612493000 | 32750 | 32750 | 32800 | 32750 | 46 |
| 246 | 20240306 | 144200 | 2610984900 | 32750 | 32750 | 32750 | 32750 | 318 |
| 247 | 20240306 | 144100 | 2600570400 | 32750 | 32800 | 32800 | 32750 | 40 |
| 248 | 20240306 | 144000 | 2599259300 | 32750 | 32750 | 32750 | 32750 | 29 |
| 249 | 20240306 | 143900 | 2598309550 | 32750 | 32750 | 32800 | 32750 | 219 |
| 250 | 20240306 | 143800 | 2591137250 | 32750 | 32750 | 32750 | 32750 | 62 |
| 251 | 20240306 | 143700 | 2589106750 | 32750 | 32750 | 32750 | 32750 | 219 |
| 252 | 20240306 | 143600 | 2581934500 | 32750 | 32750 | 32750 | 32750 | 17 |
| 253 | 20240306 | 143500 | 2581377750 | 32750 | 32800 | 32800 | 32750 | 337 |
| 254 | 20240306 | 143400 | 2570336200 | 32750 | 32700 | 32750 | 32700 | 12 |
| 255 | 20240306 | 143300 | 2569943250 | 32700 | 32750 | 32800 | 32700 | 731 |
| 256 | 20240306 | 143200 | 2546009400 | 32750 | 32750 | 32750 | 32750 | 12 |
| 257 | 20240306 | 143100 | 2545616400 | 32750 | 32750 | 32750 | 32750 | 216 |
| 258 | 20240306 | 143000 | 2538542400 | 32750 | 32750 | 32800 | 32750 | 74 |
| 259 | 20240306 | 142900 | 2536118400 | 32750 | 32750 | 32800 | 32750 | 222 |
| 260 | 20240306 | 142800 | 2528837400 | 32750 | 32800 | 32800 | 32750 | 168 |
| 261 | 20240306 | 142700 | 2523327350 | 32800 | 32800 | 32800 | 32800 | 883 |
| 262 | 20240306 | 142600 | 2494364950 | 32800 | 32850 | 32850 | 32800 | 112 |
| 263 | 20240306 | 142500 | 2490688850 | 32800 | 32850 | 32850 | 32800 | 277 |
| 264 | 20240306 | 142400 | 2481600050 | 32900 | 32850 | 32900 | 32800 | 249 |
| 265 | 20240306 | 142300 | 2473418600 | 32850 | 32850 | 32850 | 32850 | 112 |
| 266 | 20240306 | 142200 | 2469739400 | 32850 | 32850 | 32900 | 32850 | 54 |
| 267 | 20240306 | 142100 | 2467965000 | 32850 | 32800 | 32850 | 32800 | 227 |
| 268 | 20240306 | 142000 | 2460508300 | 32850 | 32850 | 32900 | 32800 | 762 |
| 269 | 20240306 | 141900 | 2435475650 | 32850 | 32900 | 32900 | 32850 | 304 |
| 270 | 20240306 | 141800 | 2425486100 | 32900 | 32950 | 32950 | 32850 | 47 |
| 271 | 20240306 | 141700 | 2423941800 | 32850 | 32850 | 32950 | 32850 | 52 |
| 272 | 20240306 | 141600 | 2422232950 | 32850 | 32900 | 32900 | 32850 | 245 |
| 273 | 20240306 | 141500 | 2414184650 | 32850 | 32850 | 32850 | 32850 | 21 |
| 274 | 20240306 | 141400 | 2413494800 | 32850 | 32850 | 32900 | 32850 | 322 |
| 275 | 20240306 | 141300 | 2402914500 | 32900 | 32850 | 32900 | 32850 | 167 |
| 276 | 20240306 | 141200 | 2397428350 | 32800 | 32850 | 32850 | 32800 | 547 |
| 277 | 20240306 | 141100 | 2379459700 | 32850 | 32800 | 32850 | 32800 | 611 |
| 278 | 20240306 | 141000 | 2359390450 | 32800 | 32800 | 32800 | 32800 | 275 |
| 279 | 20240306 | 140900 | 2350370450 | 32800 | 32800 | 32800 | 32800 | 27 |
| 280 | 20240306 | 140800 | 2349484850 | 32750 | 32800 | 32800 | 32750 | 245 |
| 281 | 20240306 | 140700 | 2341450300 | 32750 | 32750 | 32750 | 32750 | 25 |
| 282 | 20240306 | 140600 | 2340631550 | 32750 | 32750 | 32800 | 32750 | 31 |
| 283 | 20240306 | 140500 | 2339616250 | 32800 | 32800 | 32850 | 32800 | 314 |
| 284 | 20240306 | 140400 | 2329316800 | 32800 | 32800 | 32800 | 32800 | 29 |
| 285 | 20240306 | 140300 | 2328365600 | 32800 | 32750 | 32800 | 32750 | 383 |
| 286 | 20240306 | 140200 | 2315805450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20240306 | 140100 | 2315805450 | 32800 | 32800 | 32850 | 32750 | 1390 |
| 288 | 20240306 | 140000 | 2270214800 | 32750 | 32750 | 32750 | 32750 | 6 |
| 289 | 20240306 | 135900 | 2270018300 | 32750 | 32750 | 32750 | 32750 | 530 |
| 290 | 20240306 | 135800 | 2252660800 | 32750 | 32750 | 32750 | 32750 | 14 |
| 291 | 20240306 | 135700 | 2252202300 | 32750 | 32800 | 32800 | 32750 | 1619 |
| 292 | 20240306 | 135600 | 2199104250 | 32850 | 32850 | 32850 | 32850 | 91 |
| 293 | 20240306 | 135500 | 2196114900 | 32850 | 32850 | 32850 | 32850 | 29 |
| 294 | 20240306 | 135400 | 2195162250 | 32950 | 32800 | 32950 | 32800 | 41 |
| 295 | 20240306 | 135300 | 2193813400 | 32950 | 32900 | 33000 | 32850 | 314 |
| 296 | 20240306 | 135200 | 2183491400 | 32850 | 32800 | 32900 | 32800 | 13 |
| 297 | 20240306 | 135100 | 2183064000 | 32850 | 32900 | 32900 | 32850 | 249 |
| 298 | 20240306 | 135000 | 2174884300 | 32900 | 32900 | 32900 | 32900 | 1 |
| 299 | 20240306 | 134900 | 2174851400 | 32900 | 32900 | 32900 | 32900 | 97 |
| 300 | 20240306 | 134800 | 2171660100 | 32900 | 32900 | 32900 | 32850 | 452 |
| 301 | 20240306 | 134700 | 2156800300 | 32850 | 32850 | 32850 | 32850 | 30 |
| 302 | 20240306 | 134600 | 2155814800 | 32850 | 32800 | 32850 | 32800 | 437 |
| 303 | 20240306 | 134500 | 2141480650 | 32800 | 32800 | 32800 | 32800 | 92 |
| 304 | 20240306 | 134400 | 2138463050 | 32800 | 32800 | 32800 | 32800 | 14 |
| 305 | 20240306 | 134300 | 2138003850 | 32800 | 32850 | 32850 | 32800 | 62 |
| 306 | 20240306 | 134200 | 2135970150 | 32800 | 32800 | 32800 | 32800 | 205 |
| 307 | 20240306 | 134100 | 2129246150 | 32800 | 32800 | 32850 | 32800 | 119 |
| 308 | 20240306 | 134000 | 2125338700 | 32800 | 32800 | 32800 | 32800 | 359 |
| 309 | 20240306 | 133900 | 2113563500 | 32800 | 32850 | 32850 | 32800 | 32 |
| 310 | 20240306 | 133800 | 2112513800 | 32850 | 32800 | 32850 | 32800 | 274 |
| 311 | 20240306 | 133700 | 2103524600 | 32800 | 32900 | 32900 | 32800 | 6 |
| 312 | 20240306 | 133600 | 2103327600 | 32900 | 32850 | 32900 | 32850 | 258 |
| 313 | 20240306 | 133500 | 2094851500 | 32850 | 32850 | 32850 | 32850 | 30 |
| 314 | 20240306 | 133400 | 2093866000 | 32850 | 32900 | 32900 | 32800 | 259 |
| 315 | 20240306 | 133300 | 2085358000 | 32850 | 32850 | 32850 | 32850 | 3 |
| 316 | 20240306 | 133200 | 2085259450 | 32850 | 32800 | 32850 | 32800 | 241 |
| 317 | 20240306 | 133100 | 2077344050 | 32800 | 32800 | 32800 | 32800 | 33 |
| 318 | 20240306 | 133000 | 2076261650 | 32800 | 32900 | 32900 | 32800 | 398 |
| 319 | 20240306 | 132900 | 2063183450 | 32900 | 32900 | 33000 | 32900 | 81 |
| 320 | 20240306 | 132800 | 2060513200 | 32900 | 32800 | 32900 | 32800 | 382 |
| 321 | 20240306 | 132700 | 2047949750 | 32850 | 32850 | 32850 | 32850 | 241 |
| 322 | 20240306 | 132600 | 2040032900 | 32850 | 32950 | 32950 | 32850 | 137 |
| 323 | 20240306 | 132500 | 2035523650 | 32950 | 32900 | 32950 | 32850 | 505 |
| 324 | 20240306 | 132400 | 2018901250 | 32900 | 32900 | 32900 | 32900 | 29 |
| 325 | 20240306 | 132300 | 2017947150 | 32950 | 32850 | 33000 | 32850 | 860 |
| 326 | 20240306 | 132200 | 1989642100 | 32800 | 32850 | 32900 | 32800 | 125 |
| 327 | 20240306 | 132100 | 1985535850 | 32800 | 32800 | 32800 | 32800 | 298 |
| 328 | 20240306 | 132000 | 1975761450 | 32850 | 32750 | 32850 | 32750 | 91 |
| 329 | 20240306 | 131900 | 1972774900 | 32800 | 32750 | 32800 | 32750 | 207 |
| 330 | 20240306 | 131800 | 1965995500 | 32750 | 32750 | 32750 | 32700 | 65 |
| 331 | 20240306 | 131700 | 1963868200 | 32750 | 32750 | 32750 | 32700 | 240 |
| 332 | 20240306 | 131600 | 1956018900 | 32750 | 32700 | 32750 | 32700 | 231 |
| 333 | 20240306 | 131500 | 1948458850 | 32700 | 32750 | 32750 | 32700 | 108 |
| 334 | 20240306 | 131400 | 1944921900 | 32750 | 32750 | 32750 | 32750 | 49 |
| 335 | 20240306 | 131300 | 1943317150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 336 | 20240306 | 131200 | 1943317150 | 32750 | 32800 | 32800 | 32750 | 256 |
| 337 | 20240306 | 131100 | 1934933000 | 32750 | 32700 | 32750 | 32700 | 141 |
| 338 | 20240306 | 131000 | 1930316850 | 32700 | 32750 | 32750 | 32700 | 413 |
| 339 | 20240306 | 130900 | 1916811400 | 32750 | 32750 | 32750 | 32750 | 29 |
| 340 | 20240306 | 130800 | 1915861650 | 32850 | 32750 | 32900 | 32750 | 41 |
| 341 | 20240306 | 130700 | 1914514400 | 32800 | 32750 | 32800 | 32750 | 242 |
| 342 | 20240306 | 130600 | 1906588400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 343 | 20240306 | 130500 | 1906588400 | 32750 | 32750 | 32900 | 32750 | 55 |
| 344 | 20240306 | 130400 | 1904784800 | 32750 | 32700 | 32750 | 32700 | 322 |
| 345 | 20240306 | 130300 | 1894254900 | 32700 | 32750 | 32750 | 32700 | 97 |
| 346 | 20240306 | 130200 | 1891080300 | 32750 | 32750 | 32750 | 32750 | 51 |
| 347 | 20240306 | 130100 | 1889410050 | 32800 | 32700 | 32800 | 32700 | 492 |
| 348 | 20240306 | 130000 | 1873299200 | 32700 | 32700 | 32750 | 32700 | 243 |
| 349 | 20240306 | 125900 | 1865352100 | 32750 | 32700 | 32750 | 32700 | 111 |
| 350 | 20240306 | 125800 | 1861720850 | 32700 | 32750 | 32750 | 32700 | 83 |
| 351 | 20240306 | 125700 | 1859003300 | 32800 | 32800 | 32800 | 32800 | 77 |
| 352 | 20240306 | 125600 | 1856477700 | 32800 | 32700 | 32900 | 32700 | 27 |
| 353 | 20240306 | 125500 | 1855592200 | 32700 | 32750 | 32750 | 32700 | 488 |
| 354 | 20240306 | 125400 | 1839611650 | 32750 | 32650 | 32750 | 32650 | 678 |
| 355 | 20240306 | 125300 | 1817438300 | 32650 | 32700 | 32700 | 32650 | 85 |
| 356 | 20240306 | 125200 | 1814660250 | 32700 | 32700 | 32750 | 32650 | 552 |
| 357 | 20240306 | 125100 | 1796621600 | 32700 | 32750 | 32750 | 32700 | 807 |
| 358 | 20240306 | 125000 | 1770206050 | 32750 | 32800 | 32800 | 32750 | 110 |
| 359 | 20240306 | 124900 | 1766602050 | 32750 | 32800 | 32850 | 32750 | 842 |
| 360 | 20240306 | 124800 | 1738987950 | 32800 | 32800 | 32800 | 32800 | 3 |
| 361 | 20240306 | 124700 | 1738889550 | 32800 | 32850 | 32850 | 32800 | 97 |
| 362 | 20240306 | 124600 | 1735704800 | 32850 | 32850 | 32850 | 32850 | 29 |
| 363 | 20240306 | 124500 | 1734752150 | 32850 | 32850 | 32850 | 32850 | 227 |
| 364 | 20240306 | 124400 | 1727295200 | 32850 | 32850 | 32850 | 32850 | 44 |
| 365 | 20240306 | 124300 | 1725849800 | 32850 | 32900 | 32900 | 32850 | 116 |
| 366 | 20240306 | 124200 | 1722033450 | 32950 | 32900 | 32950 | 32900 | 45 |
| 367 | 20240306 | 124100 | 1720552300 | 32950 | 32900 | 32950 | 32900 | 203 |
| 368 | 20240306 | 124000 | 1713872400 | 32900 | 32900 | 32950 | 32850 | 323 |
| 369 | 20240306 | 123900 | 1703246350 | 32850 | 32900 | 32900 | 32850 | 16 |
| 370 | 20240306 | 123800 | 1702720000 | 32850 | 32850 | 32900 | 32850 | 250 |
| 371 | 20240306 | 123700 | 1694507450 | 32850 | 32850 | 32850 | 32850 | 5 |
| 372 | 20240306 | 123600 | 1694343200 | 32850 | 32850 | 32850 | 32850 | 232 |
| 373 | 20240306 | 123500 | 1686722000 | 32850 | 32850 | 32850 | 32850 | 15 |
| 374 | 20240306 | 123400 | 1686229250 | 32900 | 32850 | 32900 | 32850 | 257 |
| 375 | 20240306 | 123300 | 1677785600 | 32850 | 32900 | 32900 | 32850 | 34 |
| 376 | 20240306 | 123200 | 1676667100 | 32850 | 32900 | 32900 | 32850 | 196 |
| 377 | 20240306 | 123100 | 1670220100 | 32900 | 32900 | 32900 | 32900 | 14 |
| 378 | 20240306 | 123000 | 1669759500 | 32900 | 32900 | 32900 | 32900 | 35 |
| 379 | 20240306 | 122900 | 1668608000 | 32900 | 32900 | 32900 | 32900 | 43 |
| 380 | 20240306 | 122800 | 1667193300 | 32900 | 32900 | 32950 | 32900 | 311 |
| 381 | 20240306 | 122700 | 1656958900 | 32900 | 32900 | 32900 | 32900 | 31 |
| 382 | 20240306 | 122600 | 1655939000 | 32900 | 32900 | 32900 | 32850 | 249 |
| 383 | 20240306 | 122500 | 1647747800 | 32850 | 32900 | 32950 | 32850 | 143 |
| 384 | 20240306 | 122400 | 1643042100 | 32900 | 32900 | 32900 | 32900 | 30 |
| 385 | 20240306 | 122300 | 1642055100 | 32900 | 32900 | 32950 | 32900 | 207 |
| 386 | 20240306 | 122200 | 1635244700 | 32900 | 32850 | 32900 | 32850 | 31 |
| 387 | 20240306 | 122100 | 1634224950 | 32950 | 32950 | 32950 | 32900 | 457 |
| 388 | 20240306 | 122000 | 1619189200 | 32900 | 32950 | 32950 | 32900 | 109 |
| 389 | 20240306 | 121900 | 1615599100 | 32900 | 32950 | 33050 | 32900 | 74 |
| 390 | 20240306 | 121800 | 1613160850 | 32950 | 32950 | 32950 | 32950 | 96 |
| 391 | 20240306 | 121700 | 1609997650 | 32950 | 32900 | 32950 | 32900 | 269 |
| 392 | 20240306 | 121600 | 1601146350 | 33000 | 33000 | 33000 | 33000 | 71 |
| 393 | 20240306 | 121500 | 1598803350 | 32900 | 32900 | 33000 | 32900 | 589 |
| 394 | 20240306 | 121400 | 1579406250 | 32950 | 32950 | 32950 | 32900 | 75 |
| 395 | 20240306 | 121300 | 1576935750 | 32900 | 33000 | 33000 | 32900 | 31 |
| 396 | 20240306 | 121200 | 1575915750 | 32900 | 32900 | 32900 | 32900 | 55 |
| 397 | 20240306 | 121100 | 1574106250 | 32950 | 32950 | 32950 | 32900 | 520 |
| 398 | 20240306 | 121000 | 1556973700 | 33000 | 33000 | 33000 | 33000 | 14 |
| 399 | 20240306 | 120900 | 1556511700 | 32950 | 33000 | 33050 | 32950 | 293 |
| 400 | 20240306 | 120800 | 1546842900 | 33050 | 33000 | 33050 | 33000 | 177 |
| 401 | 20240306 | 120700 | 1540998800 | 33000 | 32950 | 33000 | 32950 | 1108 |
| 402 | 20240306 | 120600 | 1504447850 | 32950 | 32950 | 32950 | 32900 | 309 |
| 403 | 20240306 | 120500 | 1494269750 | 32900 | 32900 | 32900 | 32900 | 36 |
| 404 | 20240306 | 120400 | 1493085350 | 32950 | 32900 | 32950 | 32900 | 33 |
| 405 | 20240306 | 120300 | 1491998150 | 33000 | 33000 | 33000 | 32950 | 62 |
| 406 | 20240306 | 120200 | 1489955100 | 32950 | 32850 | 33000 | 32850 | 1338 |
| 407 | 20240306 | 120100 | 1445920650 | 32750 | 32850 | 32850 | 32750 | 182 |
| 408 | 20240306 | 120000 | 1439949800 | 32850 | 32700 | 32850 | 32700 | 363 |
| 409 | 20240306 | 115900 | 1428044400 | 32700 | 32800 | 32800 | 32700 | 90 |
| 410 | 20240306 | 115800 | 1425096500 | 32800 | 32750 | 32800 | 32700 | 496 |
| 411 | 20240306 | 115700 | 1408851450 | 32750 | 32800 | 32800 | 32750 | 30 |
| 412 | 20240306 | 115600 | 1407868850 | 32800 | 32800 | 32800 | 32750 | 111 |
| 413 | 20240306 | 115500 | 1404228650 | 32800 | 32700 | 32800 | 32700 | 188 |
| 414 | 20240306 | 115400 | 1398071850 | 32700 | 32750 | 32750 | 32700 | 123 |
| 415 | 20240306 | 115300 | 1394043950 | 32800 | 32750 | 32800 | 32750 | 19 |
| 416 | 20240306 | 115200 | 1393420850 | 32750 | 32800 | 32800 | 32750 | 354 |
| 417 | 20240306 | 115100 | 1381826750 | 32800 | 32800 | 32800 | 32800 | 161 |
| 418 | 20240306 | 115000 | 1376545950 | 32800 | 32800 | 32800 | 32750 | 98 |
| 419 | 20240306 | 114900 | 1373333350 | 32800 | 32750 | 32850 | 32750 | 338 |
| 420 | 20240306 | 114800 | 1362245550 | 32800 | 32750 | 32800 | 32750 | 32 |
| 421 | 20240306 | 114700 | 1361197450 | 32800 | 32750 | 32850 | 32700 | 328 |
| 422 | 20240306 | 114600 | 1350440600 | 32800 | 32800 | 32800 | 32700 | 88 |
| 423 | 20240306 | 114500 | 1347558400 | 32750 | 32750 | 32800 | 32700 | 309 |
| 424 | 20240306 | 114400 | 1337450100 | 32700 | 32700 | 32750 | 32700 | 76 |
| 425 | 20240306 | 114300 | 1334963250 | 32650 | 32700 | 32700 | 32650 | 210 |
| 426 | 20240306 | 114200 | 1328096550 | 32700 | 32700 | 32700 | 32650 | 241 |
| 427 | 20240306 | 114100 | 1320217250 | 32650 | 32650 | 32650 | 32650 | 212 |
| 428 | 20240306 | 114000 | 1313295450 | 32650 | 32650 | 32650 | 32650 | 51 |
| 429 | 20240306 | 113900 | 1311630300 | 32700 | 32700 | 32750 | 32650 | 180 |
| 430 | 20240306 | 113800 | 1305744300 | 32700 | 32700 | 32700 | 32650 | 95 |
| 431 | 20240306 | 113700 | 1302639600 | 32700 | 32700 | 32750 | 32650 | 98 |
| 432 | 20240306 | 113600 | 1299434350 | 32650 | 32600 | 32700 | 32600 | 598 |
| 433 | 20240306 | 113500 | 1279910200 | 32600 | 32600 | 32650 | 32600 | 220 |
| 434 | 20240306 | 113400 | 1272738050 | 32600 | 32650 | 32650 | 32600 | 41 |
| 435 | 20240306 | 113300 | 1271401400 | 32600 | 32550 | 32600 | 32550 | 333 |
| 436 | 20240306 | 113200 | 1260555800 | 32600 | 32600 | 32600 | 32550 | 166 |
| 437 | 20240306 | 113100 | 1255146400 | 32550 | 32550 | 32550 | 32550 | 114 |
| 438 | 20240306 | 113000 | 1251435700 | 32550 | 32550 | 32600 | 32550 | 414 |
| 439 | 20240306 | 112900 | 1237959350 | 32550 | 32600 | 32600 | 32550 | 11 |
| 440 | 20240306 | 112800 | 1237601200 | 32550 | 32600 | 32600 | 32550 | 38 |
| 441 | 20240306 | 112700 | 1236363850 | 32600 | 32550 | 32650 | 32550 | 178 |
| 442 | 20240306 | 112600 | 1230562100 | 32550 | 32550 | 32550 | 32550 | 225 |
| 443 | 20240306 | 112500 | 1223238350 | 32550 | 32600 | 32600 | 32550 | 21 |
| 444 | 20240306 | 112400 | 1222554200 | 32600 | 32550 | 32600 | 32550 | 338 |
| 445 | 20240306 | 112300 | 1211550850 | 32550 | 32600 | 32600 | 32550 | 92 |
| 446 | 20240306 | 112200 | 1208553700 | 32600 | 32600 | 32600 | 32550 | 158 |
| 447 | 20240306 | 112100 | 1203402950 | 32550 | 32550 | 32600 | 32550 | 159 |
| 448 | 20240306 | 112000 | 1198222450 | 32600 | 32550 | 32600 | 32550 | 261 |
| 449 | 20240306 | 111900 | 1189725350 | 32600 | 32550 | 32600 | 32550 | 42 |
| 450 | 20240306 | 111800 | 1188357850 | 32600 | 32600 | 32600 | 32550 | 250 |
| 451 | 20240306 | 111700 | 1180219950 | 32550 | 32550 | 32600 | 32550 | 207 |
| 452 | 20240306 | 111600 | 1173480650 | 32600 | 32550 | 32600 | 32550 | 297 |
| 453 | 20240306 | 111500 | 1163810000 | 32550 | 32600 | 32600 | 32550 | 101 |
| 454 | 20240306 | 111400 | 1160519250 | 32550 | 32600 | 32650 | 32550 | 227 |
| 455 | 20240306 | 111300 | 1153119400 | 32600 | 32600 | 32650 | 32600 | 734 |
| 456 | 20240306 | 111200 | 1129189950 | 32600 | 32600 | 32600 | 32600 | 1013 |
| 457 | 20240306 | 111100 | 1096166150 | 32600 | 32600 | 32600 | 32600 | 280 |
| 458 | 20240306 | 111000 | 1087038150 | 32600 | 32650 | 32650 | 32600 | 7 |
| 459 | 20240306 | 110900 | 1086809900 | 32650 | 32600 | 32650 | 32600 | 90 |
| 460 | 20240306 | 110800 | 1083873200 | 32600 | 32600 | 32650 | 32600 | 71 |
| 461 | 20240306 | 110700 | 1081555800 | 32650 | 32650 | 32650 | 32600 | 329 |
| 462 | 20240306 | 110600 | 1070818050 | 32650 | 32650 | 32650 | 32650 | 6 |
| 463 | 20240306 | 110500 | 1070622150 | 32650 | 32700 | 32700 | 32650 | 285 |
| 464 | 20240306 | 110400 | 1061316800 | 32700 | 32650 | 32700 | 32650 | 2 |
| 465 | 20240306 | 110300 | 1061251450 | 32650 | 32650 | 32650 | 32650 | 287 |
| 466 | 20240306 | 110200 | 1051880900 | 32650 | 32650 | 32650 | 32650 | 30 |
| 467 | 20240306 | 110100 | 1050901400 | 32700 | 32650 | 32700 | 32600 | 276 |
| 468 | 20240306 | 110000 | 1041892300 | 32700 | 32650 | 32700 | 32650 | 42 |
| 469 | 20240306 | 105900 | 1040520850 | 32650 | 32650 | 32650 | 32600 | 339 |
| 470 | 20240306 | 105800 | 1029453500 | 32650 | 32650 | 32700 | 32650 | 75 |
| 471 | 20240306 | 105700 | 1027003550 | 32650 | 32650 | 32650 | 32650 | 266 |
| 472 | 20240306 | 105600 | 1018318650 | 32650 | 32650 | 32650 | 32600 | 316 |
| 473 | 20240306 | 105500 | 1008001550 | 32650 | 32650 | 32650 | 32650 | 8 |
| 474 | 20240306 | 105400 | 1007740350 | 32650 | 32650 | 32700 | 32650 | 400 |
| 475 | 20240306 | 105300 | 994678050 | 32700 | 32650 | 32700 | 32650 | 5 |
| 476 | 20240306 | 105200 | 994514600 | 32650 | 32700 | 32700 | 32650 | 1483 |
| 477 | 20240306 | 105100 | 946047350 | 32650 | 32650 | 32650 | 32650 | 6 |
| 478 | 20240306 | 105000 | 945851450 | 32650 | 32650 | 32700 | 32650 | 262 |
| 479 | 20240306 | 104900 | 937296950 | 32700 | 32700 | 32750 | 32650 | 635 |
| 480 | 20240306 | 104800 | 916528700 | 32700 | 32750 | 32750 | 32700 | 623 |
| 481 | 20240306 | 104700 | 896137250 | 32750 | 32750 | 32750 | 32750 | 310 |
| 482 | 20240306 | 104600 | 885984750 | 32750 | 32750 | 32800 | 32750 | 450 |
| 483 | 20240306 | 104500 | 871247150 | 32750 | 32750 | 32750 | 32750 | 30 |
| 484 | 20240306 | 104400 | 870264650 | 32750 | 32750 | 32750 | 32700 | 701 |
| 485 | 20240306 | 104300 | 847308050 | 32750 | 32800 | 32800 | 32750 | 12 |
| 486 | 20240306 | 104200 | 846914850 | 32800 | 32750 | 32800 | 32750 | 322 |
| 487 | 20240306 | 104100 | 836366700 | 32750 | 32750 | 32800 | 32750 | 127 |
| 488 | 20240306 | 104000 | 832202450 | 32750 | 32800 | 32800 | 32750 | 706 |
| 489 | 20240306 | 103900 | 809048800 | 32850 | 32800 | 32850 | 32800 | 230 |
| 490 | 20240306 | 103800 | 801504750 | 32800 | 32850 | 32850 | 32800 | 34 |
| 491 | 20240306 | 103700 | 800389000 | 32850 | 32800 | 32850 | 32800 | 619 |
| 492 | 20240306 | 103600 | 780085700 | 32800 | 32850 | 32850 | 32800 | 643 |
| 493 | 20240306 | 103500 | 758963450 | 32850 | 32850 | 32850 | 32850 | 231 |
| 494 | 20240306 | 103400 | 751375100 | 32850 | 32800 | 32900 | 32800 | 88 |
| 495 | 20240306 | 103300 | 748484100 | 32800 | 32900 | 32900 | 32800 | 927 |
| 496 | 20240306 | 103200 | 717995750 | 32900 | 32900 | 33000 | 32900 | 365 |
| 497 | 20240306 | 103100 | 705985450 | 32900 | 32900 | 32900 | 32900 | 217 |
| 498 | 20240306 | 103000 | 698846150 | 32900 | 32950 | 32950 | 32900 | 84 |
| 499 | 20240306 | 102900 | 696078750 | 32950 | 32900 | 33000 | 32900 | 60 |
| 500 | 20240306 | 102800 | 694101350 | 32900 | 32900 | 32900 | 32850 | 368 |
| 501 | 20240306 | 102700 | 681994200 | 32950 | 32950 | 32950 | 32900 | 34 |
| 502 | 20240306 | 102600 | 680874300 | 32850 | 32950 | 32950 | 32850 | 32 |
| 503 | 20240306 | 102500 | 679820400 | 32800 | 32850 | 32900 | 32800 | 263 |
| 504 | 20240306 | 102400 | 671178750 | 32850 | 32850 | 32850 | 32850 | 33 |
| 505 | 20240306 | 102300 | 670094700 | 32850 | 33000 | 33000 | 32850 | 36 |
| 506 | 20240306 | 102200 | 668910300 | 32850 | 32800 | 33000 | 32800 | 21 |
| 507 | 20240306 | 102100 | 668220750 | 32800 | 33000 | 33050 | 32750 | 3358 |
| 508 | 20240306 | 102000 | 557886800 | 33000 | 33000 | 33000 | 33000 | 41 |
| 509 | 20240306 | 101900 | 556533800 | 33000 | 33000 | 33000 | 33000 | 19 |
| 510 | 20240306 | 101800 | 555906800 | 33000 | 33100 | 33150 | 33000 | 185 |
| 511 | 20240306 | 101700 | 549794100 | 33100 | 33100 | 33150 | 33050 | 77 |
| 512 | 20240306 | 101600 | 547244950 | 33100 | 33150 | 33150 | 33100 | 89 |
| 513 | 20240306 | 101500 | 544299000 | 33100 | 33100 | 33150 | 33050 | 424 |
| 514 | 20240306 | 101400 | 530265050 | 33000 | 33050 | 33050 | 33000 | 115 |
| 515 | 20240306 | 101300 | 526464600 | 33050 | 33000 | 33050 | 33000 | 559 |
| 516 | 20240306 | 101200 | 507989750 | 33000 | 33000 | 33000 | 33000 | 22 |
| 517 | 20240306 | 101100 | 507263750 | 33000 | 33000 | 33100 | 33000 | 44 |
| 518 | 20240306 | 101000 | 505809500 | 33100 | 33000 | 33100 | 33000 | 284 |
| 519 | 20240306 | 100900 | 496414250 | 33000 | 33000 | 33000 | 33000 | 51 |
| 520 | 20240306 | 100800 | 494731250 | 33100 | 33050 | 33100 | 33000 | 351 |
| 521 | 20240306 | 100700 | 483125300 | 33000 | 32950 | 33000 | 32950 | 54 |
| 522 | 20240306 | 100600 | 481343900 | 33000 | 32950 | 33000 | 32900 | 7 |
| 523 | 20240306 | 100500 | 481113300 | 32850 | 33050 | 33050 | 32850 | 683 |
| 524 | 20240306 | 100400 | 458626200 | 33050 | 33050 | 33100 | 33050 | 143 |
| 525 | 20240306 | 100300 | 453900000 | 33050 | 33050 | 33050 | 33050 | 33 |
| 526 | 20240306 | 100200 | 452809350 | 33050 | 33000 | 33050 | 33000 | 47 |
| 527 | 20240306 | 100100 | 451257250 | 33000 | 33050 | 33050 | 33000 | 31 |
| 528 | 20240306 | 100000 | 450233050 | 33050 | 33050 | 33100 | 33050 | 90 |
| 529 | 20240306 | 095900 | 447258450 | 33050 | 33000 | 33050 | 33000 | 39 |
| 530 | 20240306 | 095800 | 445971400 | 33100 | 33000 | 33100 | 32950 | 246 |
| 531 | 20240306 | 095700 | 437842400 | 32950 | 33000 | 33000 | 32950 | 239 |
| 532 | 20240306 | 095600 | 429955650 | 33000 | 33050 | 33050 | 33000 | 108 |
| 533 | 20240306 | 095500 | 426390850 | 33050 | 33000 | 33050 | 33000 | 141 |
| 534 | 20240306 | 095400 | 421737300 | 33000 | 32950 | 33000 | 32900 | 675 |
| 535 | 20240306 | 095300 | 399487250 | 32950 | 32900 | 32950 | 32900 | 6 |
| 536 | 20240306 | 095200 | 399289800 | 32900 | 32900 | 32900 | 32900 | 59 |
| 537 | 20240306 | 095100 | 397348700 | 32900 | 32900 | 32950 | 32900 | 112 |
| 538 | 20240306 | 095000 | 393663750 | 32950 | 32950 | 32950 | 32950 | 130 |
| 539 | 20240306 | 094900 | 389380250 | 32950 | 32900 | 32950 | 32900 | 365 |
| 540 | 20240306 | 094800 | 377354750 | 32900 | 33000 | 33000 | 32900 | 425 |
| 541 | 20240306 | 094700 | 363350850 | 33000 | 32950 | 33000 | 32950 | 24 |
| 542 | 20240306 | 094600 | 362559550 | 32950 | 33000 | 33000 | 32950 | 243 |
| 543 | 20240306 | 094500 | 354542400 | 33000 | 33000 | 33050 | 33000 | 166 |
| 544 | 20240306 | 094400 | 349059800 | 33000 | 33050 | 33050 | 33000 | 15 |
| 545 | 20240306 | 094300 | 348564250 | 33000 | 33050 | 33050 | 33000 | 148 |
| 546 | 20240306 | 094200 | 343679550 | 33050 | 33050 | 33050 | 33000 | 53 |
| 547 | 20240306 | 094100 | 341929300 | 33000 | 33050 | 33050 | 33000 | 24 |
| 548 | 20240306 | 094000 | 341137150 | 33050 | 33050 | 33050 | 33000 | 173 |
| 549 | 20240306 | 093900 | 335423250 | 33050 | 33050 | 33050 | 33000 | 38 |
| 550 | 20240306 | 093800 | 334167600 | 33050 | 33000 | 33050 | 33000 | 86 |
| 551 | 20240306 | 093700 | 331328450 | 33050 | 33050 | 33050 | 33000 | 105 |
| 552 | 20240306 | 093600 | 327858250 | 33050 | 33000 | 33050 | 33000 | 9 |
| 553 | 20240306 | 093500 | 327561200 | 33000 | 33000 | 33000 | 32900 | 240 |
| 554 | 20240306 | 093400 | 319643400 | 32950 | 32950 | 33000 | 32950 | 228 |
| 555 | 20240306 | 093300 | 312130700 | 32950 | 33000 | 33000 | 32950 | 26 |
| 556 | 20240306 | 093200 | 311272800 | 32950 | 32900 | 32950 | 32900 | 261 |
| 557 | 20240306 | 093100 | 302679050 | 32950 | 32900 | 32950 | 32900 | 99 |
| 558 | 20240306 | 093000 | 299420650 | 32900 | 32900 | 32900 | 32900 | 67 |
| 559 | 20240306 | 092900 | 297216350 | 32900 | 32850 | 32900 | 32850 | 79 |
| 560 | 20240306 | 092800 | 294618900 | 32850 | 32850 | 32850 | 32850 | 3 |
| 561 | 20240306 | 092700 | 294520350 | 32900 | 32900 | 32900 | 32900 | 131 |
| 562 | 20240306 | 092600 | 290210450 | 32900 | 32900 | 32950 | 32900 | 119 |
| 563 | 20240306 | 092500 | 286294250 | 32900 | 32950 | 33000 | 32900 | 163 |
| 564 | 20240306 | 092400 | 280920400 | 32900 | 32850 | 32900 | 32850 | 177 |
| 565 | 20240306 | 092300 | 275104900 | 32800 | 32800 | 32850 | 32800 | 38 |
| 566 | 20240306 | 092200 | 273858200 | 32850 | 32800 | 32850 | 32800 | 33 |
| 567 | 20240306 | 092100 | 272775250 | 32800 | 32900 | 32900 | 32800 | 77 |
| 568 | 20240306 | 092000 | 270244650 | 32850 | 32850 | 32850 | 32800 | 100 |
| 569 | 20240306 | 091900 | 266960000 | 32850 | 32800 | 32850 | 32800 | 123 |
| 570 | 20240306 | 091800 | 262922150 | 32850 | 32800 | 32850 | 32800 | 46 |
| 571 | 20240306 | 091700 | 261412700 | 32800 | 32700 | 32800 | 32700 | 194 |
| 572 | 20240306 | 091600 | 255062800 | 32650 | 32750 | 32800 | 32650 | 126 |
| 573 | 20240306 | 091500 | 250937900 | 32750 | 32800 | 32800 | 32700 | 86 |
| 574 | 20240306 | 091400 | 248117700 | 32650 | 32700 | 32750 | 32650 | 115 |
| 575 | 20240306 | 091300 | 244356750 | 32700 | 32800 | 32800 | 32700 | 854 |
| 576 | 20240306 | 091200 | 216401850 | 32750 | 32750 | 32800 | 32750 | 95 |
| 577 | 20240306 | 091100 | 213289150 | 32750 | 32800 | 32850 | 32750 | 306 |
| 578 | 20240306 | 091000 | 203255600 | 32800 | 32950 | 32950 | 32800 | 636 |
| 579 | 20240306 | 090900 | 182332950 | 32950 | 32950 | 32950 | 32900 | 108 |
| 580 | 20240306 | 090800 | 178774700 | 32950 | 32900 | 32950 | 32900 | 235 |
| 581 | 20240306 | 090700 | 171034750 | 32950 | 32850 | 32950 | 32800 | 351 |
| 582 | 20240306 | 090600 | 159506600 | 32950 | 32900 | 32950 | 32800 | 661 |
| 583 | 20240306 | 090500 | 137785600 | 32900 | 32900 | 32950 | 32900 | 161 |
| 584 | 20240306 | 090400 | 132488050 | 32950 | 32900 | 33000 | 32800 | 160 |
| 585 | 20240306 | 090300 | 127226700 | 32850 | 32850 | 33000 | 32850 | 1517 |
| 586 | 20240306 | 090200 | 77273750 | 32850 | 32800 | 32850 | 32650 | 254 |
| 587 | 20240306 | 090100 | 68951700 | 32750 | 32750 | 32750 | 32600 | 123 |
| 588 | 20240306 | 090000 | 64931850 | 32750 | 32600 | 32750 | 32450 | 1991 |