34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 3 | 20240306 | 193400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20240306 | 193300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20240306 | 193200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20240306 | 193100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20240306 | 193000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20240306 | 192900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20240306 | 192800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20240306 | 192700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20240306 | 192600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20240306 | 192500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20240306 | 192400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20240306 | 192300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20240306 | 192200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20240306 | 192100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20240306 | 192000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20240306 | 191900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20240306 | 191800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20240306 | 191700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20240306 | 191600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20240306 | 191500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20240306 | 191400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20240306 | 191300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20240306 | 191200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20240306 | 191100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20240306 | 191000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20240306 | 190900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20240306 | 190800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20240306 | 190700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20240306 | 190600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20240306 | 190500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 33 | 20240306 | 190400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20240306 | 190300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20240306 | 190200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20240306 | 190100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20240306 | 190000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20240306 | 185900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20240306 | 185800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20240306 | 185700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20240306 | 185600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20240306 | 185500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20240306 | 185400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20240306 | 185300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20240306 | 185200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20240306 | 185100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20240306 | 185000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20240306 | 184900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20240306 | 184800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20240306 | 184700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20240306 | 184600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20240306 | 184500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20240306 | 184400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20240306 | 184300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20240306 | 184200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20240306 | 184100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20240306 | 184000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20240306 | 183900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20240306 | 183800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20240306 | 183700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20240306 | 183600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20240306 | 183500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 63 | 20240306 | 183400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20240306 | 183300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20240306 | 183200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20240306 | 183100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20240306 | 183000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20240306 | 182900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20240306 | 182800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20240306 | 182700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20240306 | 182600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20240306 | 182500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20240306 | 182400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20240306 | 182300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20240306 | 182200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20240306 | 182100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20240306 | 182000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20240306 | 181900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20240306 | 181800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20240306 | 181700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20240306 | 181600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20240306 | 181500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20240306 | 181400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20240306 | 181300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20240306 | 181200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20240306 | 181100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20240306 | 181000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20240306 | 180900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20240306 | 180800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20240306 | 180700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20240306 | 180600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20240306 | 180500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 93 | 20240306 | 180400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20240306 | 180300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20240306 | 180200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20240306 | 180100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20240306 | 180000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20240306 | 175900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20240306 | 175800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20240306 | 175700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20240306 | 175600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20240306 | 175500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20240306 | 175400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20240306 | 175300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20240306 | 175200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20240306 | 175100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20240306 | 175000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20240306 | 174900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20240306 | 174800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20240306 | 174700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20240306 | 174600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20240306 | 174500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20240306 | 174400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20240306 | 174300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20240306 | 174200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20240306 | 174100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20240306 | 174000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20240306 | 173900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20240306 | 173800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20240306 | 173700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20240306 | 173600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20240306 | 173500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 123 | 20240306 | 173400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20240306 | 173300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20240306 | 173200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20240306 | 173100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20240306 | 173000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20240306 | 172900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20240306 | 172800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20240306 | 172700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20240306 | 172600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20240306 | 172500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20240306 | 172400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20240306 | 172300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20240306 | 172200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20240306 | 172100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20240306 | 172000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20240306 | 171900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20240306 | 171800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20240306 | 171700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20240306 | 171600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20240306 | 171500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20240306 | 171400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20240306 | 171300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20240306 | 171200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20240306 | 171100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20240306 | 171000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20240306 | 170900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20240306 | 170800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20240306 | 170700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20240306 | 170600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20240306 | 170500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 153 | 20240306 | 170400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20240306 | 170300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20240306 | 170200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20240306 | 170100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20240306 | 170000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20240306 | 165900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20240306 | 165800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20240306 | 165700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20240306 | 165600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20240306 | 165500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20240306 | 165400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20240306 | 165300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20240306 | 165200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20240306 | 165100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20240306 | 165000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20240306 | 164900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20240306 | 164800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20240306 | 164700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20240306 | 164600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20240306 | 164500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20240306 | 164400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20240306 | 164300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20240306 | 164200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20240306 | 164100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20240306 | 164000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20240306 | 163900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20240306 | 163800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20240306 | 163700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20240306 | 163600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20240306 | 163500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 183 | 20240306 | 163400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20240306 | 163300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20240306 | 163200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20240306 | 163100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20240306 | 163000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20240306 | 162900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20240306 | 162800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20240306 | 162700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20240306 | 162600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20240306 | 162500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20240306 | 162400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20240306 | 162300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20240306 | 162200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20240306 | 162100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20240306 | 162000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20240306 | 161900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20240306 | 161800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20240306 | 161700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20240306 | 161600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20240306 | 161500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20240306 | 161400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20240306 | 161300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20240306 | 161200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20240306 | 161100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20240306 | 161000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20240306 | 160900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20240306 | 160800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20240306 | 160700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20240306 | 160600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20240306 | 160500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 213 | 20240306 | 160400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20240306 | 160300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20240306 | 160200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20240306 | 160100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20240306 | 160000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20240306 | 155900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20240306 | 155800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20240306 | 155700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20240306 | 155600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20240306 | 155500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20240306 | 155400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20240306 | 155300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20240306 | 155200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20240306 | 155100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20240306 | 155000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20240306 | 154900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20240306 | 154800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20240306 | 154700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20240306 | 154600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20240306 | 154500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20240306 | 154400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20240306 | 154300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20240306 | 154200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20240306 | 154100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20240306 | 154000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20240306 | 153900 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20240306 | 153800 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20240306 | 153700 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20240306 | 153600 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20240306 | 153500 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 243 | 20240306 | 153400 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20240306 | 153300 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20240306 | 153200 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20240306 | 153100 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20240306 | 153000 | 3394748600 | 26950 | 26950 | 26950 | 26950 | 867 |
| 248 | 20240306 | 152900 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 249 | 20240306 | 152800 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 250 | 20240306 | 152700 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 251 | 20240306 | 152600 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 252 | 20240306 | 152500 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 253 | 20240306 | 152400 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 254 | 20240306 | 152300 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 255 | 20240306 | 152200 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 256 | 20240306 | 152100 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 257 | 20240306 | 152000 | 3371382950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 258 | 20240306 | 151900 | 3371382950 | 27000 | 26950 | 27000 | 26900 | 846 |
| 259 | 20240306 | 151800 | 3348583600 | 27000 | 26950 | 27000 | 26950 | 88 |
| 260 | 20240306 | 151700 | 3346211800 | 26950 | 26900 | 26950 | 26900 | 198 |
| 261 | 20240306 | 151600 | 3340878650 | 26950 | 26950 | 26950 | 26950 | 298 |
| 262 | 20240306 | 151500 | 3332847550 | 26900 | 27000 | 27000 | 26900 | 218 |
| 263 | 20240306 | 151400 | 3326968250 | 27050 | 26900 | 27050 | 26900 | 133 |
| 264 | 20240306 | 151300 | 3323380050 | 26900 | 26850 | 27000 | 26850 | 307 |
| 265 | 20240306 | 151200 | 3315110750 | 27000 | 26900 | 27000 | 26850 | 150 |
| 266 | 20240306 | 151100 | 3311069100 | 26900 | 27000 | 27000 | 26900 | 335 |
| 267 | 20240306 | 151000 | 3302041600 | 27000 | 26950 | 27000 | 26900 | 368 |
| 268 | 20240306 | 150900 | 3292127950 | 27000 | 27050 | 27050 | 26950 | 429 |
| 269 | 20240306 | 150800 | 3280547100 | 26950 | 27000 | 27050 | 26950 | 277 |
| 270 | 20240306 | 150700 | 3273074200 | 27000 | 26950 | 27050 | 26950 | 303 |
| 271 | 20240306 | 150600 | 3264888050 | 26950 | 27050 | 27050 | 26900 | 338 |
| 272 | 20240306 | 150500 | 3255769600 | 27000 | 27000 | 27000 | 26950 | 352 |
| 273 | 20240306 | 150400 | 3246268500 | 27000 | 27000 | 27050 | 26950 | 364 |
| 274 | 20240306 | 150300 | 3236443850 | 27000 | 26950 | 27000 | 26950 | 217 |
| 275 | 20240306 | 150200 | 3230589450 | 26950 | 27000 | 27050 | 26950 | 605 |
| 276 | 20240306 | 150100 | 3214251550 | 27050 | 27000 | 27050 | 26950 | 316 |
| 277 | 20240306 | 150000 | 3205722200 | 27000 | 27000 | 27050 | 26900 | 683 |
| 278 | 20240306 | 145900 | 3187281300 | 27000 | 27050 | 27050 | 26950 | 323 |
| 279 | 20240306 | 145800 | 3178560650 | 27000 | 27000 | 27050 | 26950 | 430 |
| 280 | 20240306 | 145700 | 3166951250 | 27000 | 27000 | 27050 | 26950 | 479 |
| 281 | 20240306 | 145600 | 3154007550 | 27000 | 27000 | 27050 | 27000 | 630 |
| 282 | 20240306 | 145500 | 3136981700 | 27000 | 26950 | 27050 | 26900 | 584 |
| 283 | 20240306 | 145400 | 3121218000 | 27000 | 27050 | 27050 | 27000 | 543 |
| 284 | 20240306 | 145300 | 3106549300 | 27050 | 27000 | 27050 | 26900 | 239 |
| 285 | 20240306 | 145200 | 3100095900 | 27000 | 26950 | 27050 | 26950 | 537 |
| 286 | 20240306 | 145100 | 3085604400 | 26950 | 26950 | 27000 | 26850 | 481 |
| 287 | 20240306 | 145000 | 3072658150 | 26950 | 26850 | 26950 | 26850 | 341 |
| 288 | 20240306 | 144900 | 3063476400 | 26950 | 26900 | 26950 | 26800 | 152 |
| 289 | 20240306 | 144800 | 3059388350 | 26800 | 26950 | 26950 | 26800 | 663 |
| 290 | 20240306 | 144700 | 3041577250 | 26950 | 26850 | 27000 | 26850 | 290 |
| 291 | 20240306 | 144600 | 3033761200 | 26900 | 27050 | 27050 | 26850 | 172 |
| 292 | 20240306 | 144500 | 3029129150 | 26950 | 26850 | 27000 | 26850 | 320 |
| 293 | 20240306 | 144400 | 3020509450 | 26850 | 26950 | 27000 | 26850 | 272 |
| 294 | 20240306 | 144300 | 3013189300 | 26850 | 26900 | 26900 | 26850 | 241 |
| 295 | 20240306 | 144200 | 3006714700 | 26950 | 26850 | 26950 | 26850 | 223 |
| 296 | 20240306 | 144100 | 3000708650 | 26900 | 26950 | 27000 | 26850 | 318 |
| 297 | 20240306 | 144000 | 2992156100 | 26950 | 26900 | 27000 | 26900 | 210 |
| 298 | 20240306 | 143900 | 2986494600 | 26900 | 27000 | 27050 | 26900 | 267 |
| 299 | 20240306 | 143800 | 2979295450 | 26950 | 26950 | 27000 | 26850 | 397 |
| 300 | 20240306 | 143700 | 2968603700 | 26950 | 27000 | 27050 | 26900 | 369 |
| 301 | 20240306 | 143600 | 2958652800 | 26950 | 26950 | 27050 | 26950 | 434 |
| 302 | 20240306 | 143500 | 2946930550 | 26950 | 26950 | 27000 | 26950 | 266 |
| 303 | 20240306 | 143400 | 2939753250 | 26950 | 27000 | 27000 | 26900 | 383 |
| 304 | 20240306 | 143300 | 2929425200 | 27000 | 26950 | 27000 | 26950 | 127 |
| 305 | 20240306 | 143200 | 2926001300 | 26950 | 26950 | 27000 | 26900 | 255 |
| 306 | 20240306 | 143100 | 2919131550 | 27050 | 26950 | 27050 | 26900 | 583 |
| 307 | 20240306 | 143000 | 2903412650 | 26900 | 26950 | 27100 | 26900 | 436 |
| 308 | 20240306 | 142900 | 2891666750 | 26900 | 27000 | 27050 | 26900 | 782 |
| 309 | 20240306 | 142800 | 2870562200 | 27000 | 27050 | 27050 | 27000 | 133 |
| 310 | 20240306 | 142700 | 2866967950 | 27050 | 27100 | 27100 | 27000 | 351 |
| 311 | 20240306 | 142600 | 2857471750 | 27100 | 27050 | 27100 | 27050 | 212 |
| 312 | 20240306 | 142500 | 2851729000 | 27050 | 27100 | 27100 | 27050 | 807 |
| 313 | 20240306 | 142400 | 2829864050 | 27100 | 27050 | 27100 | 27050 | 370 |
| 314 | 20240306 | 142300 | 2819843750 | 27000 | 27050 | 27100 | 27000 | 350 |
| 315 | 20240306 | 142200 | 2810374400 | 27050 | 27000 | 27050 | 27000 | 1654 |
| 316 | 20240306 | 142100 | 2765636750 | 27000 | 27000 | 27050 | 27000 | 239 |
| 317 | 20240306 | 142000 | 2759176650 | 27000 | 26950 | 27000 | 26900 | 1592 |
| 318 | 20240306 | 141900 | 2716200300 | 26950 | 27000 | 27000 | 26900 | 951 |
| 319 | 20240306 | 141800 | 2690571100 | 26950 | 27000 | 27000 | 26950 | 265 |
| 320 | 20240306 | 141700 | 2683421450 | 27000 | 27000 | 27000 | 26950 | 189 |
| 321 | 20240306 | 141600 | 2678320150 | 26950 | 27000 | 27000 | 26950 | 569 |
| 322 | 20240306 | 141500 | 2662980800 | 26900 | 26950 | 27000 | 26900 | 2741 |
| 323 | 20240306 | 141400 | 2589106400 | 26950 | 26950 | 27000 | 26900 | 2072 |
| 324 | 20240306 | 141300 | 2533301050 | 26900 | 26900 | 26950 | 26900 | 600 |
| 325 | 20240306 | 141200 | 2517160850 | 26900 | 26950 | 27000 | 26900 | 420 |
| 326 | 20240306 | 141100 | 2505839700 | 27000 | 27000 | 27000 | 26900 | 314 |
| 327 | 20240306 | 141000 | 2497368650 | 27000 | 26900 | 27000 | 26900 | 277 |
| 328 | 20240306 | 140900 | 2489894500 | 26900 | 26950 | 27000 | 26850 | 404 |
| 329 | 20240306 | 140800 | 2479000850 | 27000 | 26900 | 27000 | 26900 | 297 |
| 330 | 20240306 | 140700 | 2470996200 | 26900 | 26900 | 27000 | 26900 | 311 |
| 331 | 20240306 | 140600 | 2462617750 | 26850 | 27000 | 27000 | 26850 | 296 |
| 332 | 20240306 | 140500 | 2454650050 | 26850 | 26900 | 27000 | 26850 | 2178 |
| 333 | 20240306 | 140400 | 2395911600 | 26850 | 26850 | 26950 | 26850 | 326 |
| 334 | 20240306 | 140300 | 2387143650 | 26850 | 26900 | 26950 | 26850 | 386 |
| 335 | 20240306 | 140200 | 2376758900 | 26800 | 26850 | 26950 | 26800 | 356 |
| 336 | 20240306 | 140100 | 2367193750 | 26800 | 26850 | 26900 | 26800 | 274 |
| 337 | 20240306 | 140000 | 2359827450 | 26850 | 26900 | 26900 | 26850 | 284 |
| 338 | 20240306 | 135900 | 2352191350 | 26850 | 26900 | 26900 | 26850 | 364 |
| 339 | 20240306 | 135800 | 2342407050 | 26900 | 26850 | 26900 | 26850 | 338 |
| 340 | 20240306 | 135700 | 2333323200 | 26850 | 26850 | 26900 | 26800 | 282 |
| 341 | 20240306 | 135600 | 2325745900 | 26850 | 26850 | 26900 | 26800 | 484 |
| 342 | 20240306 | 135500 | 2312751850 | 26800 | 26900 | 26900 | 26800 | 380 |
| 343 | 20240306 | 135400 | 2302540100 | 26900 | 26900 | 26950 | 26850 | 550 |
| 344 | 20240306 | 135300 | 2287742550 | 26850 | 26950 | 26950 | 26850 | 312 |
| 345 | 20240306 | 135200 | 2279347850 | 27000 | 26950 | 27000 | 26900 | 543 |
| 346 | 20240306 | 135100 | 2264716850 | 26900 | 26900 | 26950 | 26850 | 976 |
| 347 | 20240306 | 135000 | 2238418250 | 26900 | 26900 | 26950 | 26900 | 523 |
| 348 | 20240306 | 134900 | 2224330900 | 26950 | 26900 | 26950 | 26900 | 828 |
| 349 | 20240306 | 134800 | 2202050900 | 26900 | 26900 | 26900 | 26800 | 610 |
| 350 | 20240306 | 134700 | 2185653950 | 26850 | 26900 | 26900 | 26850 | 227 |
| 351 | 20240306 | 134600 | 2179552900 | 26850 | 26850 | 26900 | 26850 | 391 |
| 352 | 20240306 | 134500 | 2169050700 | 26850 | 26850 | 26900 | 26850 | 278 |
| 353 | 20240306 | 134400 | 2161577900 | 26850 | 26900 | 26900 | 26850 | 373 |
| 354 | 20240306 | 134300 | 2151549550 | 26850 | 26850 | 26850 | 26800 | 808 |
| 355 | 20240306 | 134200 | 2129857650 | 26850 | 26800 | 26850 | 26750 | 719 |
| 356 | 20240306 | 134100 | 2110561000 | 26800 | 26800 | 26800 | 26750 | 460 |
| 357 | 20240306 | 134000 | 2098239650 | 26750 | 26800 | 26800 | 26750 | 350 |
| 358 | 20240306 | 133900 | 2088871950 | 26750 | 26800 | 26800 | 26750 | 363 |
| 359 | 20240306 | 133800 | 2079146800 | 26750 | 26750 | 26750 | 26600 | 198 |
| 360 | 20240306 | 133700 | 2073861800 | 26750 | 26700 | 26800 | 26700 | 247 |
| 361 | 20240306 | 133600 | 2067252550 | 26750 | 26700 | 26800 | 26700 | 449 |
| 362 | 20240306 | 133500 | 2055231850 | 26750 | 26700 | 26750 | 26700 | 128 |
| 363 | 20240306 | 133400 | 2051809350 | 26700 | 26700 | 26750 | 26700 | 369 |
| 364 | 20240306 | 133300 | 2041952550 | 26700 | 26650 | 26700 | 26650 | 205 |
| 365 | 20240306 | 133200 | 2036486450 | 26700 | 26600 | 26700 | 26600 | 312 |
| 366 | 20240306 | 133100 | 2028161850 | 26600 | 26650 | 26650 | 26600 | 113 |
| 367 | 20240306 | 133000 | 2025154450 | 26800 | 26700 | 26800 | 26650 | 706 |
| 368 | 20240306 | 132900 | 2006333150 | 26650 | 26750 | 26750 | 26650 | 280 |
| 369 | 20240306 | 132800 | 1998850050 | 26700 | 26800 | 26800 | 26700 | 82 |
| 370 | 20240306 | 132700 | 1996658650 | 26650 | 26650 | 26800 | 26650 | 265 |
| 371 | 20240306 | 132600 | 1989587250 | 26700 | 26700 | 26700 | 26700 | 223 |
| 372 | 20240306 | 132500 | 1983633150 | 26650 | 26800 | 26800 | 26650 | 349 |
| 373 | 20240306 | 132400 | 1974317200 | 26700 | 26800 | 26800 | 26700 | 232 |
| 374 | 20240306 | 132300 | 1968116450 | 26750 | 26800 | 26800 | 26700 | 996 |
| 375 | 20240306 | 132200 | 1941502850 | 26850 | 26750 | 26850 | 26750 | 123 |
| 376 | 20240306 | 132100 | 1938207350 | 26750 | 26800 | 26800 | 26750 | 197 |
| 377 | 20240306 | 132000 | 1932930200 | 26750 | 26800 | 26850 | 26700 | 661 |
| 378 | 20240306 | 131900 | 1915244150 | 26750 | 26850 | 26850 | 26750 | 276 |
| 379 | 20240306 | 131800 | 1907853150 | 26800 | 26750 | 26850 | 26750 | 423 |
| 380 | 20240306 | 131700 | 1896515650 | 26850 | 26800 | 26850 | 26750 | 237 |
| 381 | 20240306 | 131600 | 1890168950 | 26800 | 26850 | 26850 | 26750 | 326 |
| 382 | 20240306 | 131500 | 1881430600 | 26800 | 26750 | 26800 | 26750 | 151 |
| 383 | 20240306 | 131400 | 1877388350 | 26800 | 26800 | 26800 | 26750 | 412 |
| 384 | 20240306 | 131300 | 1866354050 | 26750 | 26750 | 26800 | 26750 | 370 |
| 385 | 20240306 | 131200 | 1856453800 | 26750 | 26800 | 26800 | 26750 | 326 |
| 386 | 20240306 | 131100 | 1847721550 | 26800 | 26750 | 26800 | 26750 | 90 |
| 387 | 20240306 | 131000 | 1845313000 | 26800 | 26700 | 26800 | 26700 | 520 |
| 388 | 20240306 | 130900 | 1831406200 | 26700 | 26750 | 26750 | 26700 | 84 |
| 389 | 20240306 | 130800 | 1829159250 | 26700 | 26700 | 26700 | 26700 | 180 |
| 390 | 20240306 | 130700 | 1824353250 | 26650 | 26650 | 26700 | 26650 | 288 |
| 391 | 20240306 | 130600 | 1816673900 | 26700 | 26750 | 26750 | 26700 | 572 |
| 392 | 20240306 | 130500 | 1801398700 | 26750 | 26700 | 26750 | 26650 | 292 |
| 393 | 20240306 | 130400 | 1793604300 | 26700 | 26750 | 26750 | 26700 | 131 |
| 394 | 20240306 | 130300 | 1790103600 | 26750 | 26750 | 26750 | 26700 | 103 |
| 395 | 20240306 | 130200 | 1787352100 | 26700 | 26750 | 26750 | 26650 | 181 |
| 396 | 20240306 | 130100 | 1782519300 | 26750 | 26700 | 26750 | 26650 | 79 |
| 397 | 20240306 | 130000 | 1780411900 | 26700 | 26650 | 26700 | 26650 | 428 |
| 398 | 20240306 | 125900 | 1768992600 | 26650 | 26750 | 26750 | 26650 | 554 |
| 399 | 20240306 | 125800 | 1754199650 | 26700 | 26750 | 26750 | 26700 | 467 |
| 400 | 20240306 | 125700 | 1741713200 | 26750 | 26750 | 26800 | 26750 | 208 |
| 401 | 20240306 | 125600 | 1736145100 | 26800 | 26850 | 26850 | 26750 | 346 |
| 402 | 20240306 | 125500 | 1726875550 | 26800 | 26750 | 26850 | 26750 | 1040 |
| 403 | 20240306 | 125400 | 1699002700 | 26800 | 26850 | 26850 | 26800 | 461 |
| 404 | 20240306 | 125300 | 1686643400 | 26800 | 26800 | 26800 | 26800 | 634 |
| 405 | 20240306 | 125200 | 1669652200 | 26850 | 26800 | 26850 | 26750 | 1587 |
| 406 | 20240306 | 125100 | 1627118950 | 26800 | 26750 | 26800 | 26700 | 575 |
| 407 | 20240306 | 125000 | 1611746600 | 26750 | 26700 | 26750 | 26700 | 570 |
| 408 | 20240306 | 124900 | 1596500250 | 26800 | 26700 | 26800 | 26700 | 7617 |
| 409 | 20240306 | 124800 | 1392500800 | 26700 | 26650 | 26700 | 26600 | 146 |
| 410 | 20240306 | 124700 | 1388612700 | 26650 | 26650 | 26700 | 26600 | 328 |
| 411 | 20240306 | 124600 | 1379871650 | 26600 | 26600 | 26600 | 26550 | 175 |
| 412 | 20240306 | 124500 | 1375217750 | 26600 | 26550 | 26600 | 26550 | 92 |
| 413 | 20240306 | 124400 | 1372772200 | 26550 | 26600 | 26600 | 26550 | 322 |
| 414 | 20240306 | 124300 | 1364208650 | 26550 | 26600 | 26600 | 26550 | 101 |
| 415 | 20240306 | 124200 | 1361526850 | 26600 | 26550 | 26600 | 26500 | 245 |
| 416 | 20240306 | 124100 | 1355029250 | 26500 | 26500 | 26500 | 26500 | 58 |
| 417 | 20240306 | 124000 | 1353492250 | 26500 | 26550 | 26550 | 26500 | 216 |
| 418 | 20240306 | 123900 | 1347759300 | 26500 | 26500 | 26550 | 26500 | 172 |
| 419 | 20240306 | 123800 | 1343201000 | 26550 | 26500 | 26550 | 26500 | 430 |
| 420 | 20240306 | 123700 | 1331789300 | 26500 | 26500 | 26500 | 26500 | 91 |
| 421 | 20240306 | 123600 | 1329377800 | 26500 | 26500 | 26500 | 26450 | 65 |
| 422 | 20240306 | 123500 | 1327657050 | 26500 | 26500 | 26500 | 26500 | 141 |
| 423 | 20240306 | 123400 | 1323920550 | 26500 | 26550 | 26550 | 26500 | 100 |
| 424 | 20240306 | 123300 | 1321270300 | 26500 | 26500 | 26500 | 26500 | 94 |
| 425 | 20240306 | 123200 | 1318779300 | 26550 | 26450 | 26550 | 26450 | 382 |
| 426 | 20240306 | 123100 | 1308655900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 427 | 20240306 | 123000 | 1308655900 | 26450 | 26500 | 26500 | 26450 | 403 |
| 428 | 20240306 | 122900 | 1297987550 | 26450 | 26450 | 26450 | 26450 | 130 |
| 429 | 20240306 | 122800 | 1294549050 | 26400 | 26400 | 26400 | 26400 | 133 |
| 430 | 20240306 | 122700 | 1291037850 | 26400 | 26400 | 26400 | 26400 | 95 |
| 431 | 20240306 | 122600 | 1288529850 | 26400 | 26450 | 26450 | 26400 | 172 |
| 432 | 20240306 | 122500 | 1283988350 | 26400 | 26400 | 26400 | 26400 | 133 |
| 433 | 20240306 | 122400 | 1280477150 | 26400 | 26450 | 26450 | 26400 | 123 |
| 434 | 20240306 | 122300 | 1277227150 | 26400 | 26450 | 26450 | 26400 | 182 |
| 435 | 20240306 | 122200 | 1272414950 | 26500 | 26450 | 26500 | 26450 | 49 |
| 436 | 20240306 | 122100 | 1271118650 | 26450 | 26450 | 26500 | 26450 | 604 |
| 437 | 20240306 | 122000 | 1255136350 | 26400 | 26450 | 26450 | 26400 | 107 |
| 438 | 20240306 | 121900 | 1252311300 | 26450 | 26400 | 26450 | 26400 | 128 |
| 439 | 20240306 | 121800 | 1248932050 | 26350 | 26400 | 26400 | 26350 | 133 |
| 440 | 20240306 | 121700 | 1245424350 | 26400 | 26400 | 26400 | 26400 | 69 |
| 441 | 20240306 | 121600 | 1243602750 | 26400 | 26350 | 26400 | 26350 | 149 |
| 442 | 20240306 | 121500 | 1239673900 | 26350 | 26400 | 26400 | 26350 | 60 |
| 443 | 20240306 | 121400 | 1238092850 | 26350 | 26350 | 26400 | 26300 | 491 |
| 444 | 20240306 | 121300 | 1225158450 | 26350 | 26350 | 26350 | 26350 | 36 |
| 445 | 20240306 | 121200 | 1224209850 | 26400 | 26400 | 26450 | 26400 | 179 |
| 446 | 20240306 | 121100 | 1219475550 | 26350 | 26400 | 26400 | 26350 | 200 |
| 447 | 20240306 | 121000 | 1214197200 | 26400 | 26400 | 26400 | 26350 | 108 |
| 448 | 20240306 | 120900 | 1211350700 | 26400 | 26400 | 26400 | 26400 | 142 |
| 449 | 20240306 | 120800 | 1207601900 | 26400 | 26400 | 26400 | 26400 | 45 |
| 450 | 20240306 | 120700 | 1206413900 | 26400 | 26400 | 26400 | 26400 | 169 |
| 451 | 20240306 | 120600 | 1201952300 | 26400 | 26450 | 26450 | 26400 | 100 |
| 452 | 20240306 | 120500 | 1199312000 | 26450 | 26450 | 26450 | 26450 | 133 |
| 453 | 20240306 | 120400 | 1195794150 | 26450 | 26450 | 26450 | 26400 | 238 |
| 454 | 20240306 | 120300 | 1189505700 | 26400 | 26450 | 26450 | 26400 | 59 |
| 455 | 20240306 | 120200 | 1187948050 | 26400 | 26400 | 26400 | 26350 | 175 |
| 456 | 20240306 | 120100 | 1183331450 | 26350 | 26450 | 26450 | 26350 | 189 |
| 457 | 20240306 | 120000 | 1178343000 | 26450 | 26400 | 26450 | 26400 | 330 |
| 458 | 20240306 | 115900 | 1169625000 | 26400 | 26400 | 26400 | 26400 | 53 |
| 459 | 20240306 | 115800 | 1168225800 | 26400 | 26400 | 26400 | 26350 | 144 |
| 460 | 20240306 | 115700 | 1164427300 | 26400 | 26400 | 26400 | 26400 | 163 |
| 461 | 20240306 | 115600 | 1160124100 | 26450 | 26450 | 26450 | 26400 | 257 |
| 462 | 20240306 | 115500 | 1153330350 | 26400 | 26400 | 26400 | 26400 | 95 |
| 463 | 20240306 | 115400 | 1150822350 | 26450 | 26450 | 26450 | 26400 | 282 |
| 464 | 20240306 | 115300 | 1143368550 | 26400 | 26400 | 26400 | 26400 | 155 |
| 465 | 20240306 | 115200 | 1139276550 | 26400 | 26450 | 26450 | 26400 | 256 |
| 466 | 20240306 | 115100 | 1132509200 | 26400 | 26450 | 26450 | 26400 | 184 |
| 467 | 20240306 | 115000 | 1127646750 | 26450 | 26450 | 26450 | 26400 | 280 |
| 468 | 20240306 | 114900 | 1120245750 | 26400 | 26400 | 26400 | 26400 | 173 |
| 469 | 20240306 | 114800 | 1115678550 | 26400 | 26400 | 26400 | 26350 | 129 |
| 470 | 20240306 | 114700 | 1112278600 | 26400 | 26400 | 26400 | 26400 | 65 |
| 471 | 20240306 | 114600 | 1110562600 | 26400 | 26450 | 26450 | 26350 | 234 |
| 472 | 20240306 | 114500 | 1104386400 | 26400 | 26450 | 26450 | 26400 | 154 |
| 473 | 20240306 | 114400 | 1100314700 | 26450 | 26400 | 26450 | 26400 | 129 |
| 474 | 20240306 | 114300 | 1096905200 | 26450 | 26400 | 26450 | 26400 | 184 |
| 475 | 20240306 | 114200 | 1092042150 | 26400 | 26350 | 26450 | 26350 | 122 |
| 476 | 20240306 | 114100 | 1088823700 | 26400 | 26450 | 26450 | 26400 | 127 |
| 477 | 20240306 | 114000 | 1085467400 | 26450 | 26450 | 26450 | 26450 | 103 |
| 478 | 20240306 | 113900 | 1082743050 | 26350 | 26450 | 26450 | 26350 | 318 |
| 479 | 20240306 | 113800 | 1074337950 | 26400 | 26400 | 26400 | 26400 | 173 |
| 480 | 20240306 | 113700 | 1069770750 | 26450 | 26400 | 26500 | 26400 | 150 |
| 481 | 20240306 | 113600 | 1065802850 | 26400 | 26400 | 26400 | 26350 | 167 |
| 482 | 20240306 | 113500 | 1061397200 | 26400 | 26450 | 26450 | 26400 | 125 |
| 483 | 20240306 | 113400 | 1058096700 | 26400 | 26400 | 26450 | 26350 | 97 |
| 484 | 20240306 | 113300 | 1055538700 | 26400 | 26300 | 26400 | 26300 | 174 |
| 485 | 20240306 | 113200 | 1050954100 | 26300 | 26350 | 26400 | 26300 | 295 |
| 486 | 20240306 | 113100 | 1043172250 | 26400 | 26450 | 26450 | 26400 | 110 |
| 487 | 20240306 | 113000 | 1040264650 | 26400 | 26400 | 26400 | 26350 | 149 |
| 488 | 20240306 | 112900 | 1036332400 | 26450 | 26400 | 26450 | 26350 | 200 |
| 489 | 20240306 | 112800 | 1031056000 | 26400 | 26400 | 26400 | 26400 | 123 |
| 490 | 20240306 | 112700 | 1027808800 | 26450 | 26400 | 26450 | 26400 | 67 |
| 491 | 20240306 | 112600 | 1026039750 | 26450 | 26350 | 26450 | 26350 | 146 |
| 492 | 20240306 | 112500 | 1022188000 | 26350 | 26400 | 26400 | 26350 | 181 |
| 493 | 20240306 | 112400 | 1017411800 | 26400 | 26350 | 26400 | 26350 | 178 |
| 494 | 20240306 | 112300 | 1012715500 | 26350 | 26400 | 26450 | 26350 | 162 |
| 495 | 20240306 | 112200 | 1008436700 | 26400 | 26400 | 26400 | 26350 | 244 |
| 496 | 20240306 | 112100 | 1001998400 | 26450 | 26400 | 26450 | 26400 | 87 |
| 497 | 20240306 | 112000 | 999701350 | 26400 | 26400 | 26400 | 26400 | 129 |
| 498 | 20240306 | 111900 | 996295750 | 26450 | 26500 | 26500 | 26450 | 130 |
| 499 | 20240306 | 111800 | 992856750 | 26500 | 26450 | 26550 | 26450 | 288 |
| 500 | 20240306 | 111700 | 985220900 | 26500 | 26550 | 26550 | 26500 | 165 |
| 501 | 20240306 | 111600 | 980848350 | 26550 | 26450 | 26550 | 26400 | 170 |
| 502 | 20240306 | 111500 | 976355500 | 26450 | 26500 | 26500 | 26450 | 161 |
| 503 | 20240306 | 111400 | 972096400 | 26450 | 26350 | 26450 | 26350 | 203 |
| 504 | 20240306 | 111300 | 966736100 | 26350 | 26500 | 26550 | 26350 | 262 |
| 505 | 20240306 | 111200 | 959800600 | 26500 | 26400 | 26500 | 26400 | 269 |
| 506 | 20240306 | 111100 | 952680650 | 26450 | 26450 | 26450 | 26400 | 347 |
| 507 | 20240306 | 111000 | 943505550 | 26450 | 26400 | 26450 | 26400 | 160 |
| 508 | 20240306 | 110900 | 939280450 | 26400 | 26400 | 26400 | 26350 | 308 |
| 509 | 20240306 | 110800 | 931150150 | 26400 | 26400 | 26450 | 26400 | 606 |
| 510 | 20240306 | 110700 | 915151700 | 26450 | 26450 | 26450 | 26400 | 303 |
| 511 | 20240306 | 110600 | 907140550 | 26450 | 26450 | 26500 | 26400 | 183 |
| 512 | 20240306 | 110500 | 902302800 | 26450 | 26500 | 26500 | 26450 | 402 |
| 513 | 20240306 | 110400 | 891662850 | 26500 | 26500 | 26500 | 26500 | 36 |
| 514 | 20240306 | 110300 | 890708850 | 26500 | 26550 | 26550 | 26450 | 697 |
| 515 | 20240306 | 110200 | 872235500 | 26600 | 26600 | 26600 | 26550 | 377 |
| 516 | 20240306 | 110100 | 862210300 | 26600 | 26650 | 26650 | 26550 | 159 |
| 517 | 20240306 | 110000 | 857983450 | 26700 | 26700 | 26750 | 26650 | 969 |
| 518 | 20240306 | 105900 | 832073900 | 26700 | 26650 | 26750 | 26650 | 879 |
| 519 | 20240306 | 105800 | 808614400 | 26600 | 26600 | 26600 | 26500 | 150 |
| 520 | 20240306 | 105700 | 804631400 | 26600 | 26600 | 26650 | 26600 | 113 |
| 521 | 20240306 | 105600 | 801625350 | 26650 | 26600 | 26700 | 26600 | 255 |
| 522 | 20240306 | 105500 | 794830450 | 26600 | 26650 | 26700 | 26600 | 253 |
| 523 | 20240306 | 105400 | 788089400 | 26600 | 26700 | 26700 | 26500 | 346 |
| 524 | 20240306 | 105300 | 778881350 | 26650 | 26600 | 26650 | 26550 | 775 |
| 525 | 20240306 | 105200 | 758260550 | 26550 | 26550 | 26600 | 26550 | 225 |
| 526 | 20240306 | 105100 | 752278100 | 26550 | 26550 | 26550 | 26550 | 415 |
| 527 | 20240306 | 105000 | 741259850 | 26450 | 26450 | 26500 | 26400 | 302 |
| 528 | 20240306 | 104900 | 733265550 | 26450 | 26400 | 26450 | 26400 | 183 |
| 529 | 20240306 | 104800 | 728434100 | 26400 | 26400 | 26450 | 26400 | 186 |
| 530 | 20240306 | 104700 | 723523600 | 26400 | 26400 | 26450 | 26400 | 119 |
| 531 | 20240306 | 104600 | 720378150 | 26450 | 26400 | 26450 | 26400 | 234 |
| 532 | 20240306 | 104500 | 714200200 | 26450 | 26450 | 26450 | 26400 | 66 |
| 533 | 20240306 | 104400 | 712457000 | 26400 | 26450 | 26450 | 26400 | 26 |
| 534 | 20240306 | 104300 | 711770100 | 26400 | 26350 | 26400 | 26350 | 78 |
| 535 | 20240306 | 104200 | 709714500 | 26350 | 26300 | 26350 | 26300 | 30 |
| 536 | 20240306 | 104100 | 708925200 | 26300 | 26350 | 26350 | 26300 | 120 |
| 537 | 20240306 | 104000 | 705764500 | 26350 | 26400 | 26400 | 26350 | 198 |
| 538 | 20240306 | 103900 | 700538500 | 26400 | 26400 | 26400 | 26400 | 16 |
| 539 | 20240306 | 103800 | 700116100 | 26400 | 26350 | 26400 | 26350 | 242 |
| 540 | 20240306 | 103700 | 693730200 | 26400 | 26400 | 26400 | 26400 | 5 |
| 541 | 20240306 | 103600 | 693598200 | 26400 | 26350 | 26400 | 26350 | 204 |
| 542 | 20240306 | 103500 | 688214100 | 26400 | 26350 | 26400 | 26350 | 139 |
| 543 | 20240306 | 103400 | 684551150 | 26450 | 26400 | 26550 | 26400 | 331 |
| 544 | 20240306 | 103300 | 675786550 | 26400 | 26400 | 26400 | 26400 | 265 |
| 545 | 20240306 | 103200 | 668790550 | 26400 | 26400 | 26400 | 26400 | 46 |
| 546 | 20240306 | 103100 | 667576150 | 26450 | 26450 | 26450 | 26450 | 19 |
| 547 | 20240306 | 103000 | 667073600 | 26450 | 26600 | 26600 | 26450 | 330 |
| 548 | 20240306 | 102900 | 658329300 | 26500 | 26550 | 26600 | 26500 | 601 |
| 549 | 20240306 | 102800 | 642389350 | 26550 | 26550 | 26550 | 26550 | 333 |
| 550 | 20240306 | 102700 | 633548200 | 26550 | 26550 | 26600 | 26550 | 506 |
| 551 | 20240306 | 102600 | 620101150 | 26550 | 26500 | 26550 | 26500 | 268 |
| 552 | 20240306 | 102500 | 612985800 | 26550 | 26500 | 26550 | 26500 | 2749 |
| 553 | 20240306 | 102400 | 540137250 | 26450 | 26300 | 26450 | 26300 | 841 |
| 554 | 20240306 | 102300 | 517934300 | 26300 | 26300 | 26300 | 26300 | 124 |
| 555 | 20240306 | 102200 | 514673100 | 26300 | 26300 | 26300 | 26300 | 101 |
| 556 | 20240306 | 102100 | 512016800 | 26250 | 26300 | 26300 | 26250 | 25 |
| 557 | 20240306 | 102000 | 511359800 | 26300 | 26250 | 26300 | 26250 | 475 |
| 558 | 20240306 | 101900 | 498876000 | 26250 | 26200 | 26250 | 26200 | 19 |
| 559 | 20240306 | 101800 | 498377900 | 26200 | 26150 | 26200 | 26150 | 12 |
| 560 | 20240306 | 101700 | 498064050 | 26150 | 26150 | 26150 | 26150 | 235 |
| 561 | 20240306 | 101600 | 491918800 | 26150 | 26100 | 26150 | 26100 | 187 |
| 562 | 20240306 | 101500 | 487028800 | 26150 | 26150 | 26150 | 26100 | 145 |
| 563 | 20240306 | 101400 | 483239050 | 26150 | 26150 | 26150 | 26150 | 26 |
| 564 | 20240306 | 101300 | 482559150 | 26100 | 26150 | 26150 | 26100 | 13 |
| 565 | 20240306 | 101200 | 482219550 | 26150 | 26150 | 26150 | 26100 | 426 |
| 566 | 20240306 | 101100 | 471086700 | 26200 | 26150 | 26200 | 26150 | 6 |
| 567 | 20240306 | 101000 | 470929550 | 26150 | 26150 | 26150 | 26150 | 35 |
| 568 | 20240306 | 100900 | 470014300 | 26200 | 26150 | 26200 | 26150 | 13 |
| 569 | 20240306 | 100800 | 469674300 | 26150 | 26150 | 26200 | 26150 | 10 |
| 570 | 20240306 | 100700 | 469412750 | 26150 | 26150 | 26200 | 26150 | 128 |
| 571 | 20240306 | 100600 | 466065500 | 26150 | 26150 | 26150 | 26150 | 116 |
| 572 | 20240306 | 100500 | 463032100 | 26150 | 26150 | 26150 | 26150 | 70 |
| 573 | 20240306 | 100400 | 461201600 | 26150 | 26150 | 26150 | 26150 | 35 |
| 574 | 20240306 | 100300 | 460286350 | 26150 | 26150 | 26150 | 26150 | 12 |
| 575 | 20240306 | 100200 | 459972550 | 26100 | 26150 | 26200 | 26100 | 132 |
| 576 | 20240306 | 100100 | 456519600 | 26150 | 26100 | 26150 | 26100 | 90 |
| 577 | 20240306 | 100000 | 454170250 | 26100 | 26050 | 26100 | 26050 | 43 |
| 578 | 20240306 | 095900 | 453049950 | 26100 | 26100 | 26100 | 26100 | 6 |
| 579 | 20240306 | 095800 | 452893350 | 26100 | 26100 | 26100 | 26100 | 16 |
| 580 | 20240306 | 095700 | 452475750 | 26200 | 26100 | 26200 | 26100 | 554 |
| 581 | 20240306 | 095600 | 437970250 | 26100 | 26100 | 26100 | 26100 | 53 |
| 582 | 20240306 | 095500 | 436586950 | 26100 | 26050 | 26100 | 26050 | 17 |
| 583 | 20240306 | 095400 | 436143700 | 26050 | 26050 | 26050 | 26050 | 624 |
| 584 | 20240306 | 095300 | 419888500 | 26000 | 26050 | 26050 | 26000 | 662 |
| 585 | 20240306 | 095200 | 402643450 | 26050 | 26150 | 26150 | 26000 | 3294 |
| 586 | 20240306 | 095100 | 316748750 | 26150 | 26150 | 26150 | 26150 | 10 |
| 587 | 20240306 | 095000 | 316487250 | 26150 | 26150 | 26150 | 26150 | 58 |
| 588 | 20240306 | 094900 | 314970550 | 26100 | 26150 | 26150 | 26100 | 39 |
| 589 | 20240306 | 094800 | 313952400 | 26150 | 26150 | 26150 | 26150 | 45 |
| 590 | 20240306 | 094700 | 312775650 | 26200 | 26200 | 26200 | 26150 | 593 |
| 591 | 20240306 | 094600 | 297267450 | 26150 | 26150 | 26200 | 26150 | 978 |
| 592 | 20240306 | 094500 | 271652400 | 26150 | 26200 | 26200 | 26150 | 1700 |
| 593 | 20240306 | 094400 | 227149350 | 26250 | 26250 | 26250 | 26250 | 5 |
| 594 | 20240306 | 094300 | 227018100 | 26250 | 26200 | 26250 | 26200 | 10 |
| 595 | 20240306 | 094200 | 226755950 | 26250 | 26300 | 26300 | 26250 | 425 |
| 596 | 20240306 | 094100 | 215599650 | 26300 | 26300 | 26300 | 26250 | 24 |
| 597 | 20240306 | 094000 | 214969000 | 26300 | 26250 | 26300 | 26250 | 20 |
| 598 | 20240306 | 093900 | 214443950 | 26300 | 26250 | 26300 | 26200 | 183 |
| 599 | 20240306 | 093800 | 209640450 | 26250 | 26250 | 26250 | 26200 | 77 |
| 600 | 20240306 | 093700 | 207619550 | 26200 | 26250 | 26250 | 26200 | 338 |
| 601 | 20240306 | 093600 | 198747400 | 26250 | 26300 | 26300 | 26250 | 18 |
| 602 | 20240306 | 093500 | 198274350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 603 | 20240306 | 093400 | 198274350 | 26250 | 26300 | 26300 | 26250 | 296 |
| 604 | 20240306 | 093300 | 190501700 | 26350 | 26300 | 26350 | 26300 | 25 |
| 605 | 20240306 | 093200 | 189843500 | 26300 | 26350 | 26350 | 26300 | 163 |
| 606 | 20240306 | 093100 | 185556200 | 26350 | 26350 | 26400 | 26350 | 39 |
| 607 | 20240306 | 093000 | 184527650 | 26400 | 26400 | 26450 | 26350 | 307 |
| 608 | 20240306 | 092900 | 176421700 | 26400 | 26400 | 26450 | 26400 | 75 |
| 609 | 20240306 | 092800 | 174440750 | 26400 | 26350 | 26400 | 26350 | 864 |
| 610 | 20240306 | 092700 | 151653350 | 26300 | 26250 | 26300 | 26250 | 635 |
| 611 | 20240306 | 092600 | 134955600 | 26250 | 26250 | 26250 | 26200 | 218 |
| 612 | 20240306 | 092500 | 129239400 | 26250 | 26300 | 26300 | 26250 | 78 |
| 613 | 20240306 | 092400 | 127188050 | 26250 | 26250 | 26250 | 26250 | 223 |
| 614 | 20240306 | 092300 | 121334300 | 26250 | 26250 | 26250 | 26250 | 140 |
| 615 | 20240306 | 092200 | 117659300 | 26200 | 26200 | 26200 | 26200 | 25 |
| 616 | 20240306 | 092100 | 117004300 | 26200 | 26200 | 26200 | 26200 | 11 |
| 617 | 20240306 | 092000 | 116716100 | 26150 | 26200 | 26250 | 26150 | 58 |
| 618 | 20240306 | 091900 | 115196900 | 26200 | 26200 | 26200 | 26150 | 53 |
| 619 | 20240306 | 091800 | 113809950 | 26200 | 26200 | 26200 | 26200 | 1 |
| 620 | 20240306 | 091700 | 113783750 | 26250 | 26200 | 26250 | 26200 | 251 |
| 621 | 20240306 | 091600 | 107197500 | 26250 | 26250 | 26250 | 26200 | 78 |
| 622 | 20240306 | 091500 | 105151650 | 26250 | 26150 | 26250 | 26100 | 82 |
| 623 | 20240306 | 091400 | 103007300 | 26150 | 26150 | 26150 | 26050 | 240 |
| 624 | 20240306 | 091300 | 96744550 | 26150 | 26250 | 26250 | 26150 | 561 |
| 625 | 20240306 | 091200 | 82062100 | 26250 | 26200 | 26250 | 26200 | 2 |
| 626 | 20240306 | 091100 | 82009650 | 26200 | 26200 | 26200 | 26150 | 411 |
| 627 | 20240306 | 091000 | 71251600 | 26200 | 26200 | 26200 | 26200 | 213 |
| 628 | 20240306 | 090900 | 65671000 | 26200 | 26200 | 26200 | 26200 | 166 |
| 629 | 20240306 | 090800 | 61321800 | 26200 | 26250 | 26250 | 26200 | 140 |
| 630 | 20240306 | 090700 | 57653650 | 26250 | 26250 | 26250 | 26250 | 4 |
| 631 | 20240306 | 090600 | 57548650 | 26200 | 26200 | 26200 | 26200 | 449 |
| 632 | 20240306 | 090500 | 45784850 | 26200 | 26200 | 26200 | 26200 | 12 |
| 633 | 20240306 | 090400 | 45470450 | 26200 | 26200 | 26200 | 26200 | 2 |
| 634 | 20240306 | 090300 | 45418050 | 26150 | 26150 | 26150 | 26150 | 34 |
| 635 | 20240306 | 090200 | 44528950 | 26100 | 26100 | 26100 | 26100 | 1 |
| 636 | 20240306 | 090100 | 44502850 | 26150 | 26100 | 26150 | 26050 | 854 |
| 637 | 20240306 | 090000 | 22179900 | 26050 | 26000 | 26050 | 26000 | 853 |