32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 184400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 4889 |
| 3 | 20240305 | 184300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20240305 | 184200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20240305 | 184100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20240305 | 184000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20240305 | 183900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20240305 | 183800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20240305 | 183700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20240305 | 183600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20240305 | 183500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20240305 | 183400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20240305 | 183300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20240305 | 183200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20240305 | 183100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20240305 | 183000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20240305 | 182900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20240305 | 182800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20240305 | 182700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20240305 | 182600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20240305 | 182500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20240305 | 182400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20240305 | 182300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20240305 | 182200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20240305 | 182100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20240305 | 182000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20240305 | 181900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20240305 | 181800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20240305 | 181700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20240305 | 181600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20240305 | 181500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20240305 | 181400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 4889 |
| 33 | 20240305 | 181300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20240305 | 181200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20240305 | 181100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20240305 | 181000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20240305 | 180900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20240305 | 180800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20240305 | 180700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20240305 | 180600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20240305 | 180500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20240305 | 180400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20240305 | 180300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20240305 | 180200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20240305 | 180100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20240305 | 180000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20240305 | 175900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20240305 | 175800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20240305 | 175700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20240305 | 175600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20240305 | 175500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20240305 | 175400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20240305 | 175300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20240305 | 175200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20240305 | 175100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20240305 | 175000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20240305 | 174900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20240305 | 174800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20240305 | 174700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20240305 | 174600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20240305 | 174500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20240305 | 174400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 4889 |
| 63 | 20240305 | 174300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20240305 | 174200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20240305 | 174100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20240305 | 174000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20240305 | 173900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20240305 | 173800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20240305 | 173700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20240305 | 173600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20240305 | 173500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20240305 | 173400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20240305 | 173300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20240305 | 173200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20240305 | 173100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20240305 | 173000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20240305 | 172900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20240305 | 172800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20240305 | 172700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20240305 | 172600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20240305 | 172500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20240305 | 172400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20240305 | 172300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20240305 | 172200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20240305 | 172100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20240305 | 172000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20240305 | 171900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20240305 | 171800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20240305 | 171700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20240305 | 171600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20240305 | 171500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20240305 | 171400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 4889 |
| 93 | 20240305 | 171300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20240305 | 171200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20240305 | 171100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20240305 | 171000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20240305 | 170900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20240305 | 170800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20240305 | 170700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20240305 | 170600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20240305 | 170500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20240305 | 170400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20240305 | 170300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20240305 | 170200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20240305 | 170100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20240305 | 170000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20240305 | 165900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20240305 | 165800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20240305 | 165700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20240305 | 165600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20240305 | 165500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20240305 | 165400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20240305 | 165300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20240305 | 165200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20240305 | 165100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20240305 | 165000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20240305 | 164900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20240305 | 164800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20240305 | 164700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20240305 | 164600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20240305 | 164500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20240305 | 164400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 4889 |
| 123 | 20240305 | 164300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20240305 | 164200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20240305 | 164100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20240305 | 164000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20240305 | 163900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20240305 | 163800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20240305 | 163700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20240305 | 163600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20240305 | 163500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20240305 | 163400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20240305 | 163300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20240305 | 163200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20240305 | 163100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20240305 | 163000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20240305 | 162900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20240305 | 162800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20240305 | 162700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20240305 | 162600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20240305 | 162500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20240305 | 162400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20240305 | 162300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20240305 | 162200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20240305 | 162100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20240305 | 162000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20240305 | 161900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20240305 | 161800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20240305 | 161700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20240305 | 161600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20240305 | 161500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20240305 | 161400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 4889 |
| 153 | 20240305 | 161300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20240305 | 161200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20240305 | 161100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20240305 | 161000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20240305 | 160900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20240305 | 160800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20240305 | 160700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20240305 | 160600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20240305 | 160500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20240305 | 160400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20240305 | 160300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20240305 | 160200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20240305 | 160100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20240305 | 160000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20240305 | 155900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20240305 | 155800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20240305 | 155700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20240305 | 155600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20240305 | 155500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20240305 | 155400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20240305 | 155300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20240305 | 155200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20240305 | 155100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20240305 | 155000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20240305 | 154900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20240305 | 154800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20240305 | 154700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20240305 | 154600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20240305 | 154500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20240305 | 154400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 4889 |
| 183 | 20240305 | 154300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20240305 | 154200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20240305 | 154100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20240305 | 154000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20240305 | 153900 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20240305 | 153800 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20240305 | 153700 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20240305 | 153600 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20240305 | 153500 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20240305 | 153400 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20240305 | 153300 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20240305 | 153200 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20240305 | 153100 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20240305 | 153000 | 13113180750 | 37950 | 37950 | 37950 | 37950 | 4889 |
| 197 | 20240305 | 152900 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240305 | 152800 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240305 | 152700 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240305 | 152600 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240305 | 152500 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240305 | 152400 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240305 | 152300 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240305 | 152200 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240305 | 152100 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240305 | 152000 | 12927643200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240305 | 151900 | 12927643200 | 37900 | 37900 | 37950 | 37850 | 2033 |
| 208 | 20240305 | 151800 | 12850596900 | 37900 | 37900 | 37900 | 37850 | 803 |
| 209 | 20240305 | 151700 | 12820181850 | 37850 | 37900 | 37900 | 37850 | 72 |
| 210 | 20240305 | 151600 | 12817453750 | 37900 | 37900 | 37900 | 37850 | 728 |
| 211 | 20240305 | 151500 | 12789864300 | 37900 | 37900 | 37900 | 37850 | 1277 |
| 212 | 20240305 | 151400 | 12741469000 | 37850 | 37900 | 37900 | 37850 | 269 |
| 213 | 20240305 | 151300 | 12731274500 | 37900 | 37900 | 37950 | 37900 | 636 |
| 214 | 20240305 | 151200 | 12707168200 | 37900 | 37950 | 37950 | 37900 | 155 |
| 215 | 20240305 | 151100 | 12701293550 | 37950 | 37850 | 37950 | 37850 | 957 |
| 216 | 20240305 | 151000 | 12665023150 | 37850 | 37850 | 37900 | 37850 | 159 |
| 217 | 20240305 | 150900 | 12659004650 | 37850 | 37850 | 37900 | 37850 | 328 |
| 218 | 20240305 | 150800 | 12646589750 | 37900 | 37900 | 37950 | 37850 | 557 |
| 219 | 20240305 | 150700 | 12625478300 | 37900 | 37900 | 37950 | 37900 | 744 |
| 220 | 20240305 | 150600 | 12597280600 | 37950 | 37900 | 37950 | 37900 | 983 |
| 221 | 20240305 | 150500 | 12559997950 | 37900 | 37900 | 37950 | 37900 | 517 |
| 222 | 20240305 | 150400 | 12540402650 | 37900 | 37900 | 37900 | 37900 | 306 |
| 223 | 20240305 | 150300 | 12528805250 | 37950 | 37950 | 37950 | 37900 | 154 |
| 224 | 20240305 | 150200 | 12522963150 | 37950 | 37950 | 37950 | 37850 | 1574 |
| 225 | 20240305 | 150100 | 12463320700 | 37950 | 37900 | 37950 | 37900 | 308 |
| 226 | 20240305 | 150000 | 12451646800 | 37900 | 37900 | 37950 | 37900 | 394 |
| 227 | 20240305 | 145900 | 12436701150 | 37900 | 37900 | 37950 | 37850 | 801 |
| 228 | 20240305 | 145800 | 12406343250 | 37950 | 37850 | 37950 | 37850 | 750 |
| 229 | 20240305 | 145700 | 12377940200 | 37850 | 37850 | 37900 | 37850 | 147 |
| 230 | 20240305 | 145600 | 12372372850 | 37950 | 37900 | 37950 | 37850 | 436 |
| 231 | 20240305 | 145500 | 12355848700 | 37900 | 37850 | 37950 | 37800 | 1852 |
| 232 | 20240305 | 145400 | 12285689300 | 37850 | 37850 | 37900 | 37850 | 765 |
| 233 | 20240305 | 145300 | 12256730650 | 37850 | 37850 | 37900 | 37850 | 733 |
| 234 | 20240305 | 145200 | 12228986300 | 37850 | 37850 | 37900 | 37850 | 218 |
| 235 | 20240305 | 145100 | 12220734100 | 37850 | 37850 | 37900 | 37850 | 158 |
| 236 | 20240305 | 145000 | 12214751650 | 37900 | 37850 | 37900 | 37850 | 324 |
| 237 | 20240305 | 144900 | 12202487400 | 37850 | 37900 | 37950 | 37850 | 390 |
| 238 | 20240305 | 144800 | 12187705000 | 37950 | 37950 | 37950 | 37900 | 695 |
| 239 | 20240305 | 144700 | 12161359600 | 37900 | 37950 | 37950 | 37900 | 364 |
| 240 | 20240305 | 144600 | 12147554450 | 37900 | 37950 | 38000 | 37900 | 855 |
| 241 | 20240305 | 144500 | 12115123150 | 37950 | 37950 | 38000 | 37950 | 343 |
| 242 | 20240305 | 144400 | 12102105600 | 37950 | 38000 | 38000 | 37950 | 590 |
| 243 | 20240305 | 144300 | 12079713000 | 38000 | 38050 | 38050 | 38000 | 741 |
| 244 | 20240305 | 144200 | 12051540000 | 38000 | 38100 | 38100 | 38000 | 811 |
| 245 | 20240305 | 144100 | 12020680400 | 38050 | 38000 | 38050 | 37950 | 875 |
| 246 | 20240305 | 144000 | 11987410750 | 37950 | 37950 | 38050 | 37950 | 1255 |
| 247 | 20240305 | 143900 | 11939727650 | 37950 | 37900 | 38000 | 37900 | 260 |
| 248 | 20240305 | 143800 | 11929859200 | 37900 | 37800 | 38000 | 37800 | 1189 |
| 249 | 20240305 | 143700 | 11884788750 | 37800 | 37800 | 37850 | 37800 | 258 |
| 250 | 20240305 | 143600 | 11875033900 | 37800 | 37900 | 37900 | 37800 | 1372 |
| 251 | 20240305 | 143500 | 11823103200 | 37850 | 37850 | 37900 | 37850 | 202 |
| 252 | 20240305 | 143400 | 11815457200 | 37850 | 37900 | 37900 | 37850 | 229 |
| 253 | 20240305 | 143300 | 11806784650 | 37900 | 37850 | 37900 | 37850 | 281 |
| 254 | 20240305 | 143200 | 11796145700 | 37850 | 37850 | 37900 | 37850 | 238 |
| 255 | 20240305 | 143100 | 11787132850 | 37850 | 37900 | 37950 | 37850 | 482 |
| 256 | 20240305 | 143000 | 11768867750 | 37900 | 37900 | 37950 | 37900 | 307 |
| 257 | 20240305 | 142900 | 11757227300 | 37900 | 37900 | 38000 | 37900 | 1006 |
| 258 | 20240305 | 142800 | 11719087650 | 37850 | 37850 | 37900 | 37850 | 395 |
| 259 | 20240305 | 142700 | 11704136800 | 37850 | 37850 | 37950 | 37850 | 1284 |
| 260 | 20240305 | 142600 | 11655437050 | 37900 | 37850 | 37900 | 37850 | 860 |
| 261 | 20240305 | 142500 | 11622865350 | 37850 | 37850 | 37900 | 37850 | 539 |
| 262 | 20240305 | 142400 | 11602464000 | 37900 | 37900 | 37900 | 37850 | 303 |
| 263 | 20240305 | 142300 | 11590989800 | 37850 | 37850 | 37900 | 37850 | 163 |
| 264 | 20240305 | 142200 | 11584819350 | 37850 | 37850 | 37900 | 37850 | 655 |
| 265 | 20240305 | 142100 | 11560027050 | 37850 | 37850 | 37900 | 37850 | 255 |
| 266 | 20240305 | 142000 | 11550375100 | 37850 | 37900 | 37900 | 37850 | 329 |
| 267 | 20240305 | 141900 | 11537919900 | 37850 | 37900 | 37950 | 37850 | 276 |
| 268 | 20240305 | 141800 | 11527460800 | 37900 | 37900 | 37950 | 37900 | 510 |
| 269 | 20240305 | 141700 | 11508127850 | 37900 | 37900 | 37950 | 37900 | 269 |
| 270 | 20240305 | 141600 | 11497929750 | 37950 | 37900 | 37950 | 37900 | 219 |
| 271 | 20240305 | 141500 | 11489629250 | 37900 | 37950 | 38000 | 37900 | 1521 |
| 272 | 20240305 | 141400 | 11431909400 | 38000 | 37950 | 38000 | 37950 | 425 |
| 273 | 20240305 | 141300 | 11415780350 | 37950 | 37950 | 38000 | 37950 | 211 |
| 274 | 20240305 | 141200 | 11407769050 | 37950 | 38000 | 38000 | 37950 | 530 |
| 275 | 20240305 | 141100 | 11387634100 | 38000 | 38000 | 38000 | 37950 | 776 |
| 276 | 20240305 | 141000 | 11358156200 | 38000 | 38000 | 38000 | 37950 | 806 |
| 277 | 20240305 | 140900 | 11327532250 | 38000 | 38000 | 38000 | 37950 | 255 |
| 278 | 20240305 | 140800 | 11317850000 | 38000 | 38000 | 38000 | 37950 | 659 |
| 279 | 20240305 | 140700 | 11292814500 | 37950 | 38000 | 38000 | 37950 | 320 |
| 280 | 20240305 | 140600 | 11280666000 | 37950 | 37950 | 38000 | 37950 | 176 |
| 281 | 20240305 | 140500 | 11273985000 | 37950 | 38000 | 38050 | 37950 | 1493 |
| 282 | 20240305 | 140400 | 11217248250 | 38050 | 38000 | 38050 | 38000 | 190 |
| 283 | 20240305 | 140300 | 11210025550 | 38050 | 38000 | 38050 | 38000 | 152 |
| 284 | 20240305 | 140200 | 11204247850 | 38000 | 38000 | 38050 | 38000 | 906 |
| 285 | 20240305 | 140100 | 11169785950 | 38000 | 38000 | 38050 | 38000 | 265 |
| 286 | 20240305 | 140000 | 11159710100 | 38000 | 38000 | 38050 | 38000 | 473 |
| 287 | 20240305 | 135900 | 11141732100 | 38000 | 38100 | 38100 | 38000 | 474 |
| 288 | 20240305 | 135800 | 11123701200 | 38050 | 38050 | 38100 | 38050 | 689 |
| 289 | 20240305 | 135700 | 11097480250 | 38000 | 38000 | 38050 | 38000 | 513 |
| 290 | 20240305 | 135600 | 11077979950 | 38050 | 38050 | 38100 | 38000 | 683 |
| 291 | 20240305 | 135500 | 11052016800 | 38100 | 38000 | 38100 | 38000 | 370 |
| 292 | 20240305 | 135400 | 11037938750 | 38050 | 38050 | 38100 | 38050 | 778 |
| 293 | 20240305 | 135300 | 11008333750 | 38050 | 38100 | 38100 | 38050 | 319 |
| 294 | 20240305 | 135200 | 10996194500 | 38100 | 38100 | 38150 | 38100 | 779 |
| 295 | 20240305 | 135100 | 10966511150 | 38100 | 37900 | 38100 | 37900 | 4537 |
| 296 | 20240305 | 135000 | 10794025800 | 37900 | 37950 | 37950 | 37900 | 87 |
| 297 | 20240305 | 134900 | 10790725300 | 37900 | 37900 | 37950 | 37900 | 302 |
| 298 | 20240305 | 134800 | 10779276750 | 37950 | 37900 | 37950 | 37900 | 74 |
| 299 | 20240305 | 134700 | 10776471900 | 37900 | 37900 | 37950 | 37850 | 742 |
| 300 | 20240305 | 134600 | 10748327400 | 37950 | 37850 | 37950 | 37850 | 104 |
| 301 | 20240305 | 134500 | 10744386750 | 37850 | 37900 | 37950 | 37850 | 966 |
| 302 | 20240305 | 134400 | 10707791550 | 37950 | 37900 | 37950 | 37850 | 193 |
| 303 | 20240305 | 134300 | 10700476350 | 37850 | 37900 | 37950 | 37850 | 627 |
| 304 | 20240305 | 134200 | 10676717650 | 37950 | 37900 | 37950 | 37900 | 286 |
| 305 | 20240305 | 134100 | 10665875750 | 37950 | 37900 | 37950 | 37850 | 2016 |
| 306 | 20240305 | 134000 | 10589462800 | 37900 | 37850 | 37900 | 37850 | 79 |
| 307 | 20240305 | 133900 | 10586470700 | 37900 | 37850 | 37900 | 37850 | 105 |
| 308 | 20240305 | 133800 | 10582496150 | 37850 | 37900 | 37900 | 37850 | 586 |
| 309 | 20240305 | 133700 | 10560313500 | 37850 | 37850 | 37900 | 37850 | 188 |
| 310 | 20240305 | 133600 | 10553191000 | 37900 | 37750 | 37900 | 37750 | 1349 |
| 311 | 20240305 | 133500 | 10502161050 | 37750 | 37750 | 37800 | 37750 | 176 |
| 312 | 20240305 | 133400 | 10495509000 | 37800 | 37800 | 37800 | 37750 | 201 |
| 313 | 20240305 | 133300 | 10487917650 | 37750 | 37800 | 37850 | 37750 | 669 |
| 314 | 20240305 | 133200 | 10462628950 | 37800 | 37800 | 37850 | 37800 | 106 |
| 315 | 20240305 | 133100 | 10458622050 | 37850 | 37800 | 37850 | 37800 | 101 |
| 316 | 20240305 | 133000 | 10454803950 | 37800 | 37750 | 37850 | 37750 | 497 |
| 317 | 20240305 | 132900 | 10436011850 | 37750 | 37750 | 37800 | 37750 | 264 |
| 318 | 20240305 | 132800 | 10426035700 | 37800 | 37850 | 37850 | 37750 | 575 |
| 319 | 20240305 | 132700 | 10404309200 | 37850 | 37800 | 37850 | 37800 | 489 |
| 320 | 20240305 | 132600 | 10385821350 | 37800 | 37800 | 37850 | 37800 | 538 |
| 321 | 20240305 | 132500 | 10365483200 | 37800 | 37850 | 37900 | 37800 | 536 |
| 322 | 20240305 | 132400 | 10345195150 | 37850 | 37800 | 37900 | 37800 | 80 |
| 323 | 20240305 | 132300 | 10342165800 | 37800 | 37850 | 37850 | 37800 | 1217 |
| 324 | 20240305 | 132200 | 10296124900 | 37800 | 37850 | 37850 | 37800 | 894 |
| 325 | 20240305 | 132100 | 10262330150 | 37850 | 37800 | 37850 | 37800 | 255 |
| 326 | 20240305 | 132000 | 10252689200 | 37850 | 37850 | 37850 | 37800 | 108 |
| 327 | 20240305 | 131900 | 10248603900 | 37850 | 37800 | 37850 | 37800 | 145 |
| 328 | 20240305 | 131800 | 10243118200 | 37850 | 37850 | 37850 | 37800 | 483 |
| 329 | 20240305 | 131700 | 10224857000 | 37850 | 37850 | 37850 | 37800 | 961 |
| 330 | 20240305 | 131600 | 10188483850 | 37850 | 37850 | 37850 | 37800 | 1723 |
| 331 | 20240305 | 131500 | 10123271250 | 37800 | 37800 | 37850 | 37800 | 229 |
| 332 | 20240305 | 131400 | 10114606400 | 37850 | 37900 | 37900 | 37850 | 672 |
| 333 | 20240305 | 131300 | 10089170850 | 37900 | 37850 | 37900 | 37850 | 426 |
| 334 | 20240305 | 131200 | 10073044400 | 37900 | 37850 | 37900 | 37850 | 172 |
| 335 | 20240305 | 131100 | 10066533850 | 37850 | 37850 | 37900 | 37850 | 66 |
| 336 | 20240305 | 131000 | 10064034950 | 37900 | 37850 | 37900 | 37800 | 255 |
| 337 | 20240305 | 130900 | 10054386000 | 37850 | 37850 | 37850 | 37800 | 208 |
| 338 | 20240305 | 130800 | 10046516400 | 37900 | 37850 | 37900 | 37800 | 561 |
| 339 | 20240305 | 130700 | 10025286850 | 37900 | 37850 | 37900 | 37850 | 131 |
| 340 | 20240305 | 130600 | 10020327400 | 37850 | 37850 | 37900 | 37850 | 79 |
| 341 | 20240305 | 130500 | 10017337150 | 37850 | 37850 | 37900 | 37850 | 80 |
| 342 | 20240305 | 130400 | 10014306600 | 37850 | 37850 | 37900 | 37850 | 134 |
| 343 | 20240305 | 130300 | 10009232000 | 37850 | 37850 | 37900 | 37850 | 377 |
| 344 | 20240305 | 130200 | 9994960950 | 37900 | 37900 | 37900 | 37850 | 197 |
| 345 | 20240305 | 130100 | 9987496150 | 37850 | 37850 | 37900 | 37850 | 80 |
| 346 | 20240305 | 130000 | 9984467500 | 37850 | 37850 | 37900 | 37850 | 183 |
| 347 | 20240305 | 125900 | 9977540700 | 37900 | 37800 | 37900 | 37750 | 1240 |
| 348 | 20240305 | 125800 | 9930610650 | 37800 | 37800 | 37850 | 37800 | 667 |
| 349 | 20240305 | 125700 | 9905390500 | 37850 | 37800 | 37850 | 37800 | 458 |
| 350 | 20240305 | 125600 | 9888059250 | 37800 | 37800 | 37850 | 37750 | 2239 |
| 351 | 20240305 | 125500 | 9803405250 | 37800 | 37800 | 37850 | 37800 | 148 |
| 352 | 20240305 | 125400 | 9797810550 | 37800 | 37800 | 37850 | 37800 | 107 |
| 353 | 20240305 | 125300 | 9793763100 | 37850 | 37800 | 37850 | 37800 | 350 |
| 354 | 20240305 | 125200 | 9780530300 | 37850 | 37850 | 37850 | 37800 | 41 |
| 355 | 20240305 | 125100 | 9778980000 | 37850 | 37800 | 37850 | 37800 | 161 |
| 356 | 20240305 | 125000 | 9772891400 | 37800 | 37850 | 37850 | 37800 | 277 |
| 357 | 20240305 | 124900 | 9762416700 | 37800 | 37800 | 37850 | 37800 | 765 |
| 358 | 20240305 | 124800 | 9733498100 | 37800 | 37850 | 37850 | 37800 | 141 |
| 359 | 20240305 | 124700 | 9728165900 | 37850 | 37800 | 37850 | 37800 | 191 |
| 360 | 20240305 | 124600 | 9720942600 | 37800 | 37850 | 37850 | 37800 | 541 |
| 361 | 20240305 | 124500 | 9700486350 | 37800 | 37850 | 37850 | 37800 | 107 |
| 362 | 20240305 | 124400 | 9696439250 | 37800 | 37850 | 37850 | 37800 | 260 |
| 363 | 20240305 | 124300 | 9686604600 | 37850 | 37800 | 37850 | 37800 | 70 |
| 364 | 20240305 | 124200 | 9683956750 | 37850 | 37850 | 37900 | 37800 | 558 |
| 365 | 20240305 | 124100 | 9662836950 | 37850 | 37800 | 37900 | 37750 | 2136 |
| 366 | 20240305 | 124000 | 9582046450 | 37800 | 37750 | 37800 | 37700 | 122 |
| 367 | 20240305 | 123900 | 9577439600 | 37800 | 37750 | 37800 | 37700 | 267 |
| 368 | 20240305 | 123800 | 9567360050 | 37700 | 37700 | 37750 | 37700 | 115 |
| 369 | 20240305 | 123700 | 9563021950 | 37750 | 37800 | 37800 | 37700 | 265 |
| 370 | 20240305 | 123600 | 9553023000 | 37800 | 37700 | 37800 | 37700 | 198 |
| 371 | 20240305 | 123500 | 9545543300 | 37700 | 37800 | 37800 | 37650 | 236 |
| 372 | 20240305 | 123400 | 9536649850 | 37700 | 37650 | 37800 | 37600 | 2246 |
| 373 | 20240305 | 123300 | 9451975050 | 37700 | 37650 | 37700 | 37650 | 785 |
| 374 | 20240305 | 123200 | 9422415500 | 37650 | 37650 | 37700 | 37650 | 476 |
| 375 | 20240305 | 123100 | 9404493650 | 37700 | 37700 | 37750 | 37650 | 1078 |
| 376 | 20240305 | 123000 | 9363853550 | 37700 | 37750 | 37800 | 37700 | 2344 |
| 377 | 20240305 | 122900 | 9275459900 | 37750 | 37750 | 37750 | 37700 | 720 |
| 378 | 20240305 | 122800 | 9248281350 | 37700 | 37700 | 37750 | 37700 | 185 |
| 379 | 20240305 | 122700 | 9241298750 | 37750 | 37750 | 37750 | 37700 | 2037 |
| 380 | 20240305 | 122600 | 9164482950 | 37750 | 37750 | 37800 | 37750 | 147 |
| 381 | 20240305 | 122500 | 9158929350 | 37800 | 37800 | 37800 | 37750 | 192 |
| 382 | 20240305 | 122400 | 9151680150 | 37800 | 37750 | 37800 | 37700 | 239 |
| 383 | 20240305 | 122300 | 9142653950 | 37700 | 37750 | 37800 | 37700 | 201 |
| 384 | 20240305 | 122200 | 9135066300 | 37750 | 37750 | 37750 | 37700 | 132 |
| 385 | 20240305 | 122100 | 9130085250 | 37700 | 37800 | 37800 | 37700 | 675 |
| 386 | 20240305 | 122000 | 9104606450 | 37800 | 37750 | 37800 | 37750 | 192 |
| 387 | 20240305 | 121900 | 9097350450 | 37750 | 37750 | 37800 | 37750 | 42 |
| 388 | 20240305 | 121800 | 9095764700 | 37800 | 37850 | 37850 | 37750 | 2901 |
| 389 | 20240305 | 121700 | 8986037500 | 37900 | 37900 | 37900 | 37850 | 435 |
| 390 | 20240305 | 121600 | 8969552350 | 37900 | 37900 | 37900 | 37850 | 117 |
| 391 | 20240305 | 121500 | 8965123500 | 37900 | 37850 | 37900 | 37850 | 358 |
| 392 | 20240305 | 121400 | 8951572900 | 37850 | 37850 | 37850 | 37800 | 379 |
| 393 | 20240305 | 121300 | 8937228150 | 37850 | 37900 | 37900 | 37800 | 586 |
| 394 | 20240305 | 121200 | 8915040000 | 37900 | 37850 | 37900 | 37850 | 225 |
| 395 | 20240305 | 121100 | 8906516250 | 37850 | 37900 | 37900 | 37850 | 434 |
| 396 | 20240305 | 121000 | 8890086750 | 37900 | 37850 | 37900 | 37850 | 88 |
| 397 | 20240305 | 120900 | 8886754900 | 37900 | 37750 | 37900 | 37750 | 226 |
| 398 | 20240305 | 120800 | 8878201650 | 37800 | 37800 | 37850 | 37750 | 310 |
| 399 | 20240305 | 120700 | 8866481300 | 37800 | 37800 | 37850 | 37800 | 229 |
| 400 | 20240305 | 120600 | 8857824550 | 37850 | 37800 | 37900 | 37800 | 337 |
| 401 | 20240305 | 120500 | 8845072250 | 37850 | 37700 | 37850 | 37700 | 917 |
| 402 | 20240305 | 120400 | 8810450950 | 37700 | 37700 | 37750 | 37700 | 1201 |
| 403 | 20240305 | 120300 | 8765165750 | 37700 | 37750 | 37750 | 37700 | 248 |
| 404 | 20240305 | 120200 | 8755811200 | 37750 | 37750 | 37750 | 37700 | 98 |
| 405 | 20240305 | 120100 | 8752113500 | 37700 | 37700 | 37750 | 37700 | 216 |
| 406 | 20240305 | 120000 | 8743969650 | 37750 | 37700 | 37750 | 37700 | 210 |
| 407 | 20240305 | 115900 | 8736047500 | 37700 | 37700 | 37750 | 37700 | 39 |
| 408 | 20240305 | 115800 | 8734576800 | 37700 | 37700 | 37750 | 37700 | 121 |
| 409 | 20240305 | 115700 | 8730012700 | 37700 | 37750 | 37750 | 37700 | 289 |
| 410 | 20240305 | 115600 | 8719110650 | 37700 | 37750 | 37750 | 37700 | 26 |
| 411 | 20240305 | 115500 | 8718129700 | 37750 | 37750 | 37750 | 37700 | 47 |
| 412 | 20240305 | 115400 | 8716357100 | 37850 | 37750 | 37850 | 37700 | 296 |
| 413 | 20240305 | 115300 | 8705181600 | 37750 | 37700 | 37750 | 37700 | 277 |
| 414 | 20240305 | 115200 | 8694725600 | 37750 | 37750 | 37750 | 37700 | 136 |
| 415 | 20240305 | 115100 | 8689594600 | 37700 | 37750 | 37750 | 37700 | 220 |
| 416 | 20240305 | 115000 | 8681290550 | 37800 | 37750 | 37800 | 37750 | 289 |
| 417 | 20240305 | 114900 | 8670374850 | 37750 | 37850 | 37850 | 37750 | 1322 |
| 418 | 20240305 | 114800 | 8620446450 | 37800 | 37800 | 37850 | 37800 | 655 |
| 419 | 20240305 | 114700 | 8595687350 | 37800 | 37800 | 37850 | 37750 | 1814 |
| 420 | 20240305 | 114600 | 8527080050 | 37800 | 37750 | 37850 | 37700 | 409 |
| 421 | 20240305 | 114500 | 8511629500 | 37750 | 37700 | 37750 | 37700 | 1129 |
| 422 | 20240305 | 114400 | 8469015050 | 37700 | 37700 | 37750 | 37650 | 309 |
| 423 | 20240305 | 114300 | 8457363250 | 37650 | 37700 | 37700 | 37650 | 517 |
| 424 | 20240305 | 114200 | 8437878300 | 37700 | 37750 | 37750 | 37650 | 240 |
| 425 | 20240305 | 114100 | 8428830150 | 37700 | 37750 | 37800 | 37650 | 1939 |
| 426 | 20240305 | 114000 | 8355620500 | 37650 | 37700 | 37750 | 37650 | 206 |
| 427 | 20240305 | 113900 | 8347857300 | 37750 | 37600 | 37750 | 37600 | 1325 |
| 428 | 20240305 | 113800 | 8297946300 | 37650 | 37600 | 37650 | 37600 | 143 |
| 429 | 20240305 | 113700 | 8292566800 | 37600 | 37600 | 37650 | 37600 | 184 |
| 430 | 20240305 | 113600 | 8285642650 | 37650 | 37650 | 37650 | 37600 | 215 |
| 431 | 20240305 | 113500 | 8277555500 | 37650 | 37600 | 37650 | 37600 | 238 |
| 432 | 20240305 | 113400 | 8268602600 | 37650 | 37600 | 37650 | 37550 | 556 |
| 433 | 20240305 | 113300 | 8247695700 | 37550 | 37500 | 37550 | 37500 | 219 |
| 434 | 20240305 | 113200 | 8239473600 | 37500 | 37500 | 37550 | 37500 | 255 |
| 435 | 20240305 | 113100 | 8229901400 | 37500 | 37550 | 37550 | 37500 | 1271 |
| 436 | 20240305 | 113000 | 8182189850 | 37550 | 37500 | 37550 | 37500 | 596 |
| 437 | 20240305 | 112900 | 8159811600 | 37550 | 37500 | 37550 | 37500 | 519 |
| 438 | 20240305 | 112800 | 8140346200 | 37550 | 37550 | 37600 | 37550 | 1189 |
| 439 | 20240305 | 112700 | 8095696350 | 37600 | 37550 | 37600 | 37550 | 860 |
| 440 | 20240305 | 112600 | 8063400550 | 37550 | 37600 | 37650 | 37550 | 1339 |
| 441 | 20240305 | 112500 | 8013055100 | 37600 | 37600 | 37650 | 37600 | 243 |
| 442 | 20240305 | 112400 | 8003917750 | 37600 | 37650 | 37650 | 37600 | 151 |
| 443 | 20240305 | 112300 | 7998236150 | 37650 | 37600 | 37650 | 37600 | 182 |
| 444 | 20240305 | 112200 | 7991392550 | 37650 | 37650 | 37650 | 37600 | 49 |
| 445 | 20240305 | 112100 | 7989547900 | 37600 | 37600 | 37650 | 37600 | 368 |
| 446 | 20240305 | 112000 | 7975705750 | 37600 | 37650 | 37650 | 37600 | 126 |
| 447 | 20240305 | 111900 | 7970964300 | 37650 | 37650 | 37650 | 37600 | 61 |
| 448 | 20240305 | 111800 | 7968668900 | 37650 | 37600 | 37650 | 37600 | 61 |
| 449 | 20240305 | 111700 | 7966373600 | 37600 | 37700 | 37700 | 37600 | 452 |
| 450 | 20240305 | 111600 | 7949364550 | 37650 | 37600 | 37650 | 37600 | 574 |
| 451 | 20240305 | 111500 | 7927755450 | 37600 | 37650 | 37650 | 37600 | 207 |
| 452 | 20240305 | 111400 | 7919968050 | 37600 | 37650 | 37700 | 37600 | 282 |
| 453 | 20240305 | 111300 | 7909357900 | 37650 | 37700 | 37700 | 37650 | 76 |
| 454 | 20240305 | 111200 | 7906493600 | 37700 | 37600 | 37700 | 37600 | 4754 |
| 455 | 20240305 | 111100 | 7727309700 | 37550 | 37600 | 37600 | 37550 | 515 |
| 456 | 20240305 | 111000 | 7707969200 | 37600 | 37650 | 37650 | 37550 | 340 |
| 457 | 20240305 | 110900 | 7695187900 | 37550 | 37600 | 37600 | 37550 | 977 |
| 458 | 20240305 | 110800 | 7658455800 | 37650 | 37600 | 37650 | 37550 | 209 |
| 459 | 20240305 | 110700 | 7650597500 | 37550 | 37550 | 37650 | 37550 | 196 |
| 460 | 20240305 | 110600 | 7643230250 | 37550 | 37600 | 37650 | 37550 | 395 |
| 461 | 20240305 | 110500 | 7628390600 | 37550 | 37600 | 37600 | 37550 | 555 |
| 462 | 20240305 | 110400 | 7607524250 | 37600 | 37650 | 37650 | 37550 | 95 |
| 463 | 20240305 | 110300 | 7603952300 | 37600 | 37600 | 37650 | 37550 | 1206 |
| 464 | 20240305 | 110200 | 7558606700 | 37600 | 37550 | 37650 | 37550 | 151 |
| 465 | 20240305 | 110100 | 7552926600 | 37550 | 37650 | 37650 | 37500 | 16401 |
| 466 | 20240305 | 110000 | 6937002550 | 37650 | 37650 | 37700 | 37550 | 7795 |
| 467 | 20240305 | 105900 | 6643828900 | 37700 | 37750 | 37750 | 37650 | 5080 |
| 468 | 20240305 | 105800 | 6452309300 | 37800 | 37750 | 37800 | 37750 | 177 |
| 469 | 20240305 | 105700 | 6445626100 | 37750 | 37800 | 37800 | 37750 | 1149 |
| 470 | 20240305 | 105600 | 6402250100 | 37750 | 37750 | 37800 | 37750 | 391 |
| 471 | 20240305 | 105500 | 6387489650 | 37700 | 37700 | 37750 | 37700 | 1114 |
| 472 | 20240305 | 105400 | 6345437800 | 37750 | 37700 | 37750 | 37700 | 531 |
| 473 | 20240305 | 105300 | 6325410900 | 37700 | 37700 | 37750 | 37700 | 3173 |
| 474 | 20240305 | 105200 | 6205634850 | 37750 | 37750 | 37750 | 37700 | 268 |
| 475 | 20240305 | 105100 | 6195527850 | 37700 | 37750 | 37750 | 37700 | 349 |
| 476 | 20240305 | 105000 | 6182370400 | 37700 | 37800 | 37800 | 37700 | 3502 |
| 477 | 20240305 | 104900 | 6050118750 | 37800 | 37800 | 37850 | 37800 | 396 |
| 478 | 20240305 | 104800 | 6035148700 | 37800 | 37800 | 37850 | 37800 | 200 |
| 479 | 20240305 | 104700 | 6027584150 | 37850 | 37800 | 37850 | 37800 | 56 |
| 480 | 20240305 | 104600 | 6025466100 | 37800 | 37850 | 37850 | 37800 | 85 |
| 481 | 20240305 | 104500 | 6022251800 | 37800 | 37800 | 37800 | 37800 | 136 |
| 482 | 20240305 | 104400 | 6017111000 | 37800 | 37800 | 37850 | 37800 | 319 |
| 483 | 20240305 | 104300 | 6005050750 | 37850 | 37800 | 37850 | 37800 | 81 |
| 484 | 20240305 | 104200 | 6001986850 | 37800 | 37800 | 37850 | 37800 | 367 |
| 485 | 20240305 | 104100 | 5988110500 | 37800 | 37800 | 37850 | 37800 | 311 |
| 486 | 20240305 | 104000 | 5976347950 | 37800 | 37800 | 37850 | 37800 | 138 |
| 487 | 20240305 | 103900 | 5971130250 | 37800 | 37800 | 37850 | 37800 | 536 |
| 488 | 20240305 | 103800 | 5950867700 | 37850 | 37800 | 37850 | 37800 | 92 |
| 489 | 20240305 | 103700 | 5947387000 | 37800 | 37850 | 37850 | 37800 | 420 |
| 490 | 20240305 | 103600 | 5931495850 | 37850 | 37850 | 37900 | 37800 | 396 |
| 491 | 20240305 | 103500 | 5916508900 | 37850 | 37800 | 37850 | 37800 | 204 |
| 492 | 20240305 | 103400 | 5908788000 | 37850 | 37900 | 37950 | 37800 | 1309 |
| 493 | 20240305 | 103300 | 5859169850 | 37900 | 37950 | 37950 | 37900 | 552 |
| 494 | 20240305 | 103200 | 5838240950 | 37900 | 37850 | 37900 | 37800 | 257 |
| 495 | 20240305 | 103100 | 5828514100 | 37850 | 37800 | 37850 | 37800 | 661 |
| 496 | 20240305 | 103000 | 5803524500 | 37850 | 37800 | 37850 | 37800 | 93 |
| 497 | 20240305 | 102900 | 5800008500 | 37800 | 37850 | 37850 | 37800 | 460 |
| 498 | 20240305 | 102800 | 5782610700 | 37800 | 37800 | 37850 | 37800 | 239 |
| 499 | 20240305 | 102700 | 5773567200 | 37800 | 37800 | 37850 | 37800 | 121 |
| 500 | 20240305 | 102600 | 5768992150 | 37800 | 37750 | 37800 | 37750 | 1795 |
| 501 | 20240305 | 102500 | 5701142150 | 37800 | 37750 | 37800 | 37750 | 264 |
| 502 | 20240305 | 102400 | 5691174300 | 37800 | 37800 | 37800 | 37750 | 617 |
| 503 | 20240305 | 102300 | 5667860400 | 37800 | 37700 | 37800 | 37700 | 2083 |
| 504 | 20240305 | 102200 | 5589222450 | 37700 | 37700 | 37750 | 37700 | 1053 |
| 505 | 20240305 | 102100 | 5549523650 | 37750 | 37750 | 37750 | 37700 | 494 |
| 506 | 20240305 | 102000 | 5530876900 | 37750 | 37750 | 37800 | 37750 | 325 |
| 507 | 20240305 | 101900 | 5518606500 | 37750 | 37800 | 37800 | 37750 | 3817 |
| 508 | 20240305 | 101800 | 5374513650 | 37750 | 37850 | 37850 | 37750 | 3626 |
| 509 | 20240305 | 101700 | 5237479250 | 37850 | 37800 | 37850 | 37800 | 1770 |
| 510 | 20240305 | 101600 | 5170551150 | 37850 | 37850 | 37900 | 37800 | 6020 |
| 511 | 20240305 | 101500 | 4942800550 | 37900 | 37950 | 37950 | 37850 | 9419 |
| 512 | 20240305 | 101400 | 4585729700 | 37950 | 37950 | 38000 | 37950 | 419 |
| 513 | 20240305 | 101300 | 4569821050 | 37950 | 38000 | 38000 | 37950 | 877 |
| 514 | 20240305 | 101200 | 4536534300 | 37950 | 37950 | 38000 | 37950 | 180 |
| 515 | 20240305 | 101100 | 4529701800 | 37950 | 37950 | 37950 | 37900 | 1863 |
| 516 | 20240305 | 101000 | 4459007050 | 37950 | 37950 | 38000 | 37950 | 661 |
| 517 | 20240305 | 100900 | 4433922050 | 37950 | 38000 | 38000 | 37950 | 206 |
| 518 | 20240305 | 100800 | 4426098850 | 38000 | 37950 | 38000 | 37950 | 1258 |
| 519 | 20240305 | 100700 | 4378357500 | 37950 | 37950 | 38000 | 37950 | 993 |
| 520 | 20240305 | 100600 | 4340665300 | 37950 | 38000 | 38000 | 37950 | 55 |
| 521 | 20240305 | 100500 | 4338576800 | 38000 | 38000 | 38000 | 37950 | 606 |
| 522 | 20240305 | 100400 | 4315561250 | 38000 | 37950 | 38000 | 37950 | 346 |
| 523 | 20240305 | 100300 | 4302420400 | 37950 | 37950 | 37950 | 37950 | 218 |
| 524 | 20240305 | 100200 | 4294147300 | 37950 | 37950 | 38000 | 37950 | 1137 |
| 525 | 20240305 | 100100 | 4250988700 | 38000 | 37950 | 38000 | 37950 | 256 |
| 526 | 20240305 | 100000 | 4241268850 | 38000 | 37950 | 38000 | 37900 | 1413 |
| 527 | 20240305 | 095900 | 4187637450 | 37900 | 37950 | 37950 | 37900 | 328 |
| 528 | 20240305 | 095800 | 4175192750 | 37900 | 37950 | 37950 | 37900 | 620 |
| 529 | 20240305 | 095700 | 4151678150 | 37950 | 37950 | 37950 | 37900 | 693 |
| 530 | 20240305 | 095600 | 4125409300 | 37950 | 38000 | 38000 | 37950 | 5452 |
| 531 | 20240305 | 095500 | 3918318450 | 38050 | 38050 | 38050 | 38050 | 143 |
| 532 | 20240305 | 095400 | 3912877300 | 38050 | 38000 | 38050 | 38000 | 619 |
| 533 | 20240305 | 095300 | 3889328650 | 38000 | 38050 | 38100 | 38000 | 1470 |
| 534 | 20240305 | 095200 | 3833425000 | 38050 | 38050 | 38050 | 38050 | 168 |
| 535 | 20240305 | 095100 | 3827032600 | 38050 | 38050 | 38050 | 38050 | 392 |
| 536 | 20240305 | 095000 | 3812117000 | 38050 | 38050 | 38050 | 38050 | 283 |
| 537 | 20240305 | 094900 | 3801348850 | 38050 | 38050 | 38100 | 38050 | 247 |
| 538 | 20240305 | 094800 | 3791948750 | 38050 | 38050 | 38100 | 38050 | 371 |
| 539 | 20240305 | 094700 | 3777831800 | 38050 | 38050 | 38050 | 38000 | 521 |
| 540 | 20240305 | 094600 | 3758016750 | 38050 | 38050 | 38100 | 38050 | 954 |
| 541 | 20240305 | 094500 | 3721716900 | 38050 | 38050 | 38050 | 38050 | 318 |
| 542 | 20240305 | 094400 | 3709617000 | 38000 | 38050 | 38050 | 38000 | 437 |
| 543 | 20240305 | 094300 | 3693000750 | 38050 | 38050 | 38100 | 38000 | 1135 |
| 544 | 20240305 | 094200 | 3649825050 | 38100 | 38100 | 38100 | 38050 | 1202 |
| 545 | 20240305 | 094100 | 3604052200 | 38100 | 38100 | 38100 | 38050 | 291 |
| 546 | 20240305 | 094000 | 3592972250 | 38050 | 38050 | 38100 | 38000 | 812 |
| 547 | 20240305 | 093900 | 3562078300 | 38050 | 38050 | 38100 | 38000 | 1388 |
| 548 | 20240305 | 093800 | 3509255600 | 38050 | 38000 | 38050 | 38000 | 832 |
| 549 | 20240305 | 093700 | 3477609500 | 38050 | 38100 | 38100 | 38000 | 2267 |
| 550 | 20240305 | 093600 | 3391326400 | 38100 | 38100 | 38150 | 38050 | 3913 |
| 551 | 20240305 | 093500 | 3242291600 | 38100 | 38100 | 38150 | 38050 | 1784 |
| 552 | 20240305 | 093400 | 3174324850 | 38100 | 38100 | 38250 | 38100 | 1874 |
| 553 | 20240305 | 093300 | 3102908350 | 38150 | 38200 | 38200 | 38100 | 1621 |
| 554 | 20240305 | 093200 | 3041056350 | 38200 | 38150 | 38200 | 38150 | 333 |
| 555 | 20240305 | 093100 | 3028343100 | 38150 | 38200 | 38200 | 38100 | 765 |
| 556 | 20240305 | 093000 | 2999157450 | 38200 | 38150 | 38200 | 38100 | 2088 |
| 557 | 20240305 | 092900 | 2919506400 | 38150 | 38150 | 38200 | 38150 | 470 |
| 558 | 20240305 | 092800 | 2901565000 | 38150 | 38150 | 38200 | 38100 | 1445 |
| 559 | 20240305 | 092700 | 2846449900 | 38150 | 38150 | 38150 | 38100 | 927 |
| 560 | 20240305 | 092600 | 2811087650 | 38100 | 38200 | 38250 | 38100 | 1822 |
| 561 | 20240305 | 092500 | 2741529150 | 38200 | 38150 | 38250 | 38100 | 1017 |
| 562 | 20240305 | 092400 | 2702729300 | 38150 | 38250 | 38250 | 38100 | 1180 |
| 563 | 20240305 | 092300 | 2657695800 | 38200 | 38050 | 38200 | 38050 | 939 |
| 564 | 20240305 | 092200 | 2621886000 | 38100 | 38200 | 38200 | 38000 | 2497 |
| 565 | 20240305 | 092100 | 2526755300 | 38200 | 38150 | 38250 | 38150 | 1149 |
| 566 | 20240305 | 092000 | 2482867850 | 38150 | 38000 | 38150 | 38000 | 1808 |
| 567 | 20240305 | 091900 | 2413981600 | 38000 | 37900 | 38000 | 37800 | 8226 |
| 568 | 20240305 | 091800 | 2102776100 | 37900 | 37900 | 37950 | 37800 | 2130 |
| 569 | 20240305 | 091700 | 2022049350 | 37900 | 37900 | 37950 | 37800 | 3094 |
| 570 | 20240305 | 091600 | 1904852350 | 37900 | 38050 | 38050 | 37850 | 6379 |
| 571 | 20240305 | 091500 | 1662674950 | 38050 | 38150 | 38150 | 38050 | 1695 |
| 572 | 20240305 | 091400 | 1598138100 | 38150 | 38100 | 38150 | 38050 | 2705 |
| 573 | 20240305 | 091300 | 1495072950 | 38100 | 38100 | 38100 | 38050 | 513 |
| 574 | 20240305 | 091200 | 1475544200 | 38100 | 38200 | 38200 | 38050 | 7396 |
| 575 | 20240305 | 091100 | 1193682750 | 38200 | 38200 | 38200 | 38150 | 514 |
| 576 | 20240305 | 091000 | 1174056450 | 38200 | 38150 | 38200 | 38150 | 2461 |
| 577 | 20240305 | 090900 | 1080139550 | 38200 | 38200 | 38200 | 38150 | 1274 |
| 578 | 20240305 | 090800 | 1031483000 | 38200 | 38250 | 38300 | 38150 | 3148 |
| 579 | 20240305 | 090700 | 911169150 | 38300 | 38300 | 38300 | 38250 | 1153 |
| 580 | 20240305 | 090600 | 867010250 | 38300 | 38300 | 38350 | 38250 | 1892 |
| 581 | 20240305 | 090500 | 794549100 | 38350 | 38150 | 38400 | 38150 | 2824 |
| 582 | 20240305 | 090400 | 686385950 | 38150 | 38150 | 38150 | 38100 | 713 |
| 583 | 20240305 | 090300 | 659208200 | 38150 | 38250 | 38250 | 38150 | 2345 |
| 584 | 20240305 | 090200 | 569635300 | 38250 | 38200 | 38250 | 38150 | 965 |
| 585 | 20240305 | 090100 | 532747350 | 38150 | 38150 | 38300 | 38000 | 4176 |
| 586 | 20240305 | 090000 | 373789550 | 38150 | 38400 | 38400 | 38100 | 9748 |