31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 6595 |
| 3 | 20240308 | 184300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240308 | 184200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240308 | 184100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240308 | 184000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240308 | 183900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240308 | 183800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240308 | 183700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240308 | 183600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240308 | 183500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240308 | 183400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240308 | 183300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240308 | 183200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240308 | 183100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240308 | 183000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240308 | 182900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240308 | 182800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240308 | 182700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240308 | 182600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240308 | 182500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240308 | 182400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240308 | 182300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240308 | 182200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240308 | 182100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240308 | 182000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240308 | 181900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240308 | 181800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240308 | 181700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240308 | 181600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240308 | 181500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240308 | 181400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 6595 |
| 33 | 20240308 | 181300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240308 | 181200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240308 | 181100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240308 | 181000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240308 | 180900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240308 | 180800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240308 | 180700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240308 | 180600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240308 | 180500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240308 | 180400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240308 | 180300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240308 | 180200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240308 | 180100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240308 | 180000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240308 | 175900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240308 | 175800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240308 | 175700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240308 | 175600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240308 | 175500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240308 | 175400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240308 | 175300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240308 | 175200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240308 | 175100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240308 | 175000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240308 | 174900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240308 | 174800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240308 | 174700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240308 | 174600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240308 | 174500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240308 | 174400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 6595 |
| 63 | 20240308 | 174300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240308 | 174200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240308 | 174100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240308 | 174000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240308 | 173900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240308 | 173800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240308 | 173700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240308 | 173600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240308 | 173500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240308 | 173400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240308 | 173300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240308 | 173200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240308 | 173100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240308 | 173000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240308 | 172900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240308 | 172800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240308 | 172700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240308 | 172600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240308 | 172500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240308 | 172400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240308 | 172300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240308 | 172200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240308 | 172100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240308 | 172000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240308 | 171900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240308 | 171800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240308 | 171700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240308 | 171600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240308 | 171500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240308 | 171400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 6595 |
| 93 | 20240308 | 171300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240308 | 171200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240308 | 171100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240308 | 171000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240308 | 170900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240308 | 170800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240308 | 170700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240308 | 170600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240308 | 170500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240308 | 170400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240308 | 170300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240308 | 170200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240308 | 170100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240308 | 170000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240308 | 165900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240308 | 165800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240308 | 165700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240308 | 165600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240308 | 165500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240308 | 165400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240308 | 165300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240308 | 165200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240308 | 165100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240308 | 165000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240308 | 164900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240308 | 164800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240308 | 164700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240308 | 164600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240308 | 164500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240308 | 164400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 6595 |
| 123 | 20240308 | 164300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240308 | 164200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240308 | 164100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240308 | 164000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240308 | 163900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240308 | 163800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240308 | 163700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240308 | 163600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240308 | 163500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240308 | 163400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240308 | 163300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240308 | 163200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240308 | 163100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240308 | 163000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240308 | 162900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240308 | 162800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240308 | 162700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240308 | 162600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240308 | 162500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240308 | 162400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240308 | 162300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240308 | 162200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240308 | 162100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240308 | 162000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240308 | 161900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240308 | 161800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240308 | 161700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240308 | 161600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240308 | 161500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240308 | 161400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 6595 |
| 153 | 20240308 | 161300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240308 | 161200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240308 | 161100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240308 | 161000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240308 | 160900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240308 | 160800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240308 | 160700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240308 | 160600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240308 | 160500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240308 | 160400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240308 | 160300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240308 | 160200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240308 | 160100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240308 | 160000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240308 | 155900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240308 | 155800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240308 | 155700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240308 | 155600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240308 | 155500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240308 | 155400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240308 | 155300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240308 | 155200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240308 | 155100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240308 | 155000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240308 | 154900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240308 | 154800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240308 | 154700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240308 | 154600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240308 | 154500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240308 | 154400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 6595 |
| 183 | 20240308 | 154300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240308 | 154200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240308 | 154100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240308 | 154000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240308 | 153900 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240308 | 153800 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240308 | 153700 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240308 | 153600 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240308 | 153500 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240308 | 153400 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240308 | 153300 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240308 | 153200 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240308 | 153100 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240308 | 153000 | 10223345450 | 34750 | 34750 | 34750 | 34750 | 6595 |
| 197 | 20240308 | 152900 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240308 | 152800 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240308 | 152700 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240308 | 152600 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240308 | 152500 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240308 | 152400 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240308 | 152300 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240308 | 152200 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240308 | 152100 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240308 | 152000 | 9994169200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240308 | 151900 | 9994169200 | 34750 | 34850 | 34850 | 34750 | 408 |
| 208 | 20240308 | 151800 | 9979971350 | 34850 | 34700 | 34900 | 34700 | 774 |
| 209 | 20240308 | 151700 | 9953037850 | 34750 | 34750 | 34800 | 34750 | 176 |
| 210 | 20240308 | 151600 | 9946921750 | 34800 | 34850 | 34900 | 34700 | 1767 |
| 211 | 20240308 | 151500 | 9885465050 | 34900 | 34900 | 34950 | 34850 | 973 |
| 212 | 20240308 | 151400 | 9851503250 | 34950 | 34850 | 34950 | 34850 | 1467 |
| 213 | 20240308 | 151300 | 9800296250 | 34900 | 34900 | 34950 | 34900 | 764 |
| 214 | 20240308 | 151200 | 9773631250 | 34950 | 34900 | 34950 | 34900 | 188 |
| 215 | 20240308 | 151100 | 9767066000 | 34900 | 34950 | 34950 | 34900 | 100 |
| 216 | 20240308 | 151000 | 9763571300 | 34950 | 34950 | 35000 | 34950 | 181 |
| 217 | 20240308 | 150900 | 9757241850 | 34950 | 35000 | 35000 | 34950 | 644 |
| 218 | 20240308 | 150800 | 9734703650 | 35000 | 35050 | 35050 | 35000 | 531 |
| 219 | 20240308 | 150700 | 9716118500 | 35000 | 34950 | 35050 | 34900 | 1364 |
| 220 | 20240308 | 150600 | 9668398400 | 34950 | 34900 | 35000 | 34900 | 90 |
| 221 | 20240308 | 150500 | 9665253050 | 34900 | 34900 | 34950 | 34900 | 208 |
| 222 | 20240308 | 150400 | 9657984550 | 34900 | 35000 | 35000 | 34850 | 40 |
| 223 | 20240308 | 150300 | 9656588550 | 34850 | 34850 | 35000 | 34850 | 3042 |
| 224 | 20240308 | 150200 | 9550186000 | 34900 | 34750 | 34900 | 34700 | 2815 |
| 225 | 20240308 | 150100 | 9452123000 | 34700 | 34750 | 34800 | 34700 | 502 |
| 226 | 20240308 | 150000 | 9434663600 | 34800 | 34750 | 34800 | 34750 | 158 |
| 227 | 20240308 | 145900 | 9429172550 | 34750 | 34850 | 34850 | 34700 | 208 |
| 228 | 20240308 | 145800 | 9421953750 | 34750 | 34800 | 34850 | 34700 | 294 |
| 229 | 20240308 | 145700 | 9411731900 | 34800 | 34750 | 34850 | 34750 | 168 |
| 230 | 20240308 | 145600 | 9405883350 | 34700 | 34750 | 34850 | 34700 | 332 |
| 231 | 20240308 | 145500 | 9394353100 | 34800 | 34800 | 34850 | 34750 | 888 |
| 232 | 20240308 | 145400 | 9363414850 | 34850 | 34850 | 34850 | 34800 | 90 |
| 233 | 20240308 | 145300 | 9360282050 | 34850 | 34750 | 34850 | 34750 | 507 |
| 234 | 20240308 | 145200 | 9342641100 | 34750 | 34800 | 34800 | 34750 | 440 |
| 235 | 20240308 | 145100 | 9327339350 | 34800 | 34800 | 34800 | 34750 | 340 |
| 236 | 20240308 | 145000 | 9315514550 | 34750 | 34800 | 34800 | 34750 | 34 |
| 237 | 20240308 | 144900 | 9314331650 | 34800 | 34700 | 34800 | 34700 | 263 |
| 238 | 20240308 | 144800 | 9305186850 | 34750 | 34700 | 34750 | 34700 | 254 |
| 239 | 20240308 | 144700 | 9296363100 | 34700 | 34750 | 34750 | 34650 | 38 |
| 240 | 20240308 | 144600 | 9295042950 | 34750 | 34650 | 34750 | 34600 | 1107 |
| 241 | 20240308 | 144500 | 9256650250 | 34650 | 34500 | 34700 | 34500 | 4930 |
| 242 | 20240308 | 144400 | 9086552000 | 34500 | 34650 | 34650 | 34500 | 3933 |
| 243 | 20240308 | 144300 | 8950701650 | 34650 | 34650 | 34650 | 34650 | 76 |
| 244 | 20240308 | 144200 | 8948068250 | 34650 | 34650 | 34700 | 34650 | 280 |
| 245 | 20240308 | 144100 | 8938365700 | 34600 | 34600 | 34600 | 34550 | 2243 |
| 246 | 20240308 | 144000 | 8860808050 | 34600 | 34650 | 34650 | 34600 | 796 |
| 247 | 20240308 | 143900 | 8833236150 | 34650 | 34650 | 34700 | 34650 | 246 |
| 248 | 20240308 | 143800 | 8824712200 | 34650 | 34650 | 34700 | 34650 | 121 |
| 249 | 20240308 | 143700 | 8820519400 | 34700 | 34700 | 34700 | 34700 | 100 |
| 250 | 20240308 | 143600 | 8817049400 | 34700 | 34700 | 34700 | 34700 | 2 |
| 251 | 20240308 | 143500 | 8816980000 | 34700 | 34650 | 34700 | 34650 | 519 |
| 252 | 20240308 | 143400 | 8798995750 | 34700 | 34700 | 34700 | 34700 | 3 |
| 253 | 20240308 | 143300 | 8798891650 | 34650 | 34700 | 34700 | 34650 | 141 |
| 254 | 20240308 | 143200 | 8794005550 | 34700 | 34650 | 34700 | 34650 | 42 |
| 255 | 20240308 | 143100 | 8792548800 | 34650 | 34700 | 34700 | 34650 | 264 |
| 256 | 20240308 | 143000 | 8783400600 | 34650 | 34650 | 34650 | 34650 | 12 |
| 257 | 20240308 | 142900 | 8782984800 | 34650 | 34650 | 34650 | 34650 | 106 |
| 258 | 20240308 | 142800 | 8779311900 | 34650 | 34700 | 34700 | 34650 | 65 |
| 259 | 20240308 | 142700 | 8777059550 | 34700 | 34650 | 34700 | 34650 | 299 |
| 260 | 20240308 | 142600 | 8766698200 | 34650 | 34700 | 34700 | 34650 | 51 |
| 261 | 20240308 | 142500 | 8764931000 | 34650 | 34650 | 34700 | 34650 | 301 |
| 262 | 20240308 | 142400 | 8754500300 | 34650 | 34650 | 34650 | 34600 | 3 |
| 263 | 20240308 | 142300 | 8754396400 | 34600 | 34650 | 34650 | 34600 | 1187 |
| 264 | 20240308 | 142200 | 8713268350 | 34650 | 34600 | 34650 | 34600 | 185 |
| 265 | 20240308 | 142100 | 8706866600 | 34600 | 34600 | 34600 | 34600 | 527 |
| 266 | 20240308 | 142000 | 8688632400 | 34600 | 34600 | 34600 | 34600 | 2 |
| 267 | 20240308 | 141900 | 8688563200 | 34600 | 34550 | 34600 | 34550 | 52 |
| 268 | 20240308 | 141800 | 8686764500 | 34550 | 34550 | 34550 | 34550 | 175 |
| 269 | 20240308 | 141700 | 8680718250 | 34550 | 34550 | 34550 | 34500 | 479 |
| 270 | 20240308 | 141600 | 8664170150 | 34550 | 34550 | 34600 | 34500 | 514 |
| 271 | 20240308 | 141500 | 8646417500 | 34550 | 34550 | 34550 | 34500 | 710 |
| 272 | 20240308 | 141400 | 8621887050 | 34550 | 34550 | 34550 | 34500 | 412 |
| 273 | 20240308 | 141300 | 8607652500 | 34500 | 34550 | 34550 | 34500 | 52 |
| 274 | 20240308 | 141200 | 8605856100 | 34550 | 34600 | 34600 | 34550 | 3686 |
| 275 | 20240308 | 141100 | 8478502200 | 34600 | 34600 | 34600 | 34600 | 203 |
| 276 | 20240308 | 141000 | 8471478400 | 34600 | 34600 | 34600 | 34600 | 157 |
| 277 | 20240308 | 140900 | 8466046200 | 34600 | 34600 | 34600 | 34550 | 330 |
| 278 | 20240308 | 140800 | 8454628750 | 34600 | 34600 | 34650 | 34600 | 268 |
| 279 | 20240308 | 140700 | 8445355850 | 34600 | 34600 | 34600 | 34550 | 1287 |
| 280 | 20240308 | 140600 | 8400834200 | 34600 | 34600 | 34600 | 34600 | 62 |
| 281 | 20240308 | 140500 | 8398689000 | 34600 | 34600 | 34650 | 34600 | 383 |
| 282 | 20240308 | 140400 | 8385432100 | 34650 | 34650 | 34650 | 34600 | 622 |
| 283 | 20240308 | 140300 | 8363891350 | 34600 | 34600 | 34650 | 34600 | 375 |
| 284 | 20240308 | 140200 | 8350907000 | 34650 | 34650 | 34650 | 34600 | 19 |
| 285 | 20240308 | 140100 | 8350249250 | 34650 | 34650 | 34650 | 34600 | 210 |
| 286 | 20240308 | 140000 | 8342973250 | 34650 | 34650 | 34650 | 34600 | 154 |
| 287 | 20240308 | 135900 | 8337643950 | 34650 | 34600 | 34650 | 34600 | 119 |
| 288 | 20240308 | 135800 | 8333525500 | 34650 | 34600 | 34650 | 34600 | 741 |
| 289 | 20240308 | 135700 | 8307886750 | 34600 | 34600 | 34650 | 34600 | 185 |
| 290 | 20240308 | 135600 | 8301484650 | 34600 | 34650 | 34650 | 34600 | 409 |
| 291 | 20240308 | 135500 | 8287323250 | 34650 | 34700 | 34700 | 34650 | 460 |
| 292 | 20240308 | 135400 | 8271365500 | 34650 | 34700 | 34700 | 34650 | 65 |
| 293 | 20240308 | 135300 | 8269110700 | 34650 | 34650 | 34650 | 34600 | 483 |
| 294 | 20240308 | 135200 | 8252389000 | 34600 | 34650 | 34700 | 34600 | 576 |
| 295 | 20240308 | 135100 | 8232433000 | 34650 | 34650 | 34650 | 34650 | 28 |
| 296 | 20240308 | 135000 | 8231462800 | 34650 | 34700 | 34700 | 34650 | 286 |
| 297 | 20240308 | 134900 | 8221552300 | 34650 | 34650 | 34700 | 34650 | 747 |
| 298 | 20240308 | 134800 | 8195658750 | 34650 | 34650 | 34650 | 34650 | 30 |
| 299 | 20240308 | 134700 | 8194619250 | 34650 | 34700 | 34700 | 34650 | 291 |
| 300 | 20240308 | 134600 | 8184535100 | 34700 | 34700 | 34700 | 34700 | 200 |
| 301 | 20240308 | 134500 | 8177595100 | 34700 | 34700 | 34700 | 34700 | 29 |
| 302 | 20240308 | 134400 | 8176588800 | 34700 | 34700 | 34700 | 34700 | 40 |
| 303 | 20240308 | 134300 | 8175200800 | 34700 | 34700 | 34700 | 34650 | 162 |
| 304 | 20240308 | 134200 | 8169581100 | 34700 | 34700 | 34700 | 34650 | 73 |
| 305 | 20240308 | 134100 | 8167048250 | 34700 | 34700 | 34700 | 34650 | 276 |
| 306 | 20240308 | 134000 | 8157474600 | 34700 | 34750 | 34750 | 34700 | 24 |
| 307 | 20240308 | 133900 | 8156641750 | 34700 | 34700 | 34700 | 34700 | 48 |
| 308 | 20240308 | 133800 | 8154976150 | 34700 | 34700 | 34700 | 34700 | 275 |
| 309 | 20240308 | 133700 | 8145433650 | 34750 | 34700 | 34750 | 34700 | 70 |
| 310 | 20240308 | 133600 | 8143004600 | 34700 | 34750 | 34750 | 34700 | 117 |
| 311 | 20240308 | 133500 | 8138944300 | 34750 | 34650 | 34750 | 34650 | 197 |
| 312 | 20240308 | 133400 | 8132117550 | 34600 | 34850 | 34850 | 34600 | 2004 |
| 313 | 20240308 | 133300 | 8062688500 | 34800 | 34800 | 34850 | 34750 | 444 |
| 314 | 20240308 | 133200 | 8047220700 | 34850 | 34750 | 34850 | 34750 | 348 |
| 315 | 20240308 | 133100 | 8035113400 | 34750 | 34700 | 34750 | 34650 | 1631 |
| 316 | 20240308 | 133000 | 7978468100 | 34700 | 34700 | 34700 | 34650 | 3364 |
| 317 | 20240308 | 132900 | 7861894200 | 34700 | 34750 | 34750 | 34700 | 105 |
| 318 | 20240308 | 132800 | 7858250100 | 34750 | 34750 | 34750 | 34700 | 89 |
| 319 | 20240308 | 132700 | 7855161450 | 34750 | 34650 | 34750 | 34650 | 165 |
| 320 | 20240308 | 132600 | 7849438850 | 34750 | 34700 | 34750 | 34650 | 432 |
| 321 | 20240308 | 132500 | 7834446300 | 34750 | 34750 | 34800 | 34750 | 440 |
| 322 | 20240308 | 132400 | 7819140100 | 34750 | 34700 | 34750 | 34700 | 339 |
| 323 | 20240308 | 132300 | 7807376750 | 34700 | 34700 | 34700 | 34700 | 422 |
| 324 | 20240308 | 132200 | 7792733350 | 34750 | 34750 | 34750 | 34700 | 69 |
| 325 | 20240308 | 132100 | 7790337850 | 34800 | 34700 | 34800 | 34700 | 135 |
| 326 | 20240308 | 132000 | 7785642200 | 34800 | 34750 | 34800 | 34750 | 172 |
| 327 | 20240308 | 131900 | 7779664700 | 34800 | 34750 | 34800 | 34700 | 885 |
| 328 | 20240308 | 131800 | 7748910600 | 34750 | 34700 | 34750 | 34700 | 559 |
| 329 | 20240308 | 131700 | 7729485950 | 34750 | 34750 | 34750 | 34700 | 319 |
| 330 | 20240308 | 131600 | 7718416450 | 34750 | 34750 | 34750 | 34700 | 12 |
| 331 | 20240308 | 131500 | 7717999900 | 34750 | 34650 | 34750 | 34650 | 155 |
| 332 | 20240308 | 131400 | 7712622600 | 34700 | 34650 | 34700 | 34650 | 6 |
| 333 | 20240308 | 131300 | 7712414650 | 34650 | 34650 | 34700 | 34600 | 567 |
| 334 | 20240308 | 131200 | 7692774350 | 34650 | 34650 | 34650 | 34650 | 1230 |
| 335 | 20240308 | 131100 | 7650154850 | 34650 | 34650 | 34650 | 34650 | 270 |
| 336 | 20240308 | 131000 | 7640799350 | 34650 | 34700 | 34700 | 34650 | 81 |
| 337 | 20240308 | 130900 | 7637990150 | 34700 | 34650 | 34700 | 34650 | 151 |
| 338 | 20240308 | 130800 | 7632757900 | 34750 | 34750 | 34750 | 34700 | 486 |
| 339 | 20240308 | 130700 | 7615893450 | 34750 | 34750 | 34750 | 34750 | 97 |
| 340 | 20240308 | 130600 | 7612522700 | 34750 | 34750 | 34800 | 34700 | 177 |
| 341 | 20240308 | 130500 | 7606372750 | 34700 | 34800 | 34800 | 34700 | 108 |
| 342 | 20240308 | 130400 | 7602621800 | 34800 | 34800 | 34800 | 34750 | 68 |
| 343 | 20240308 | 130300 | 7600258350 | 34750 | 34800 | 34800 | 34750 | 58 |
| 344 | 20240308 | 130200 | 7598242750 | 34800 | 34750 | 34800 | 34700 | 375 |
| 345 | 20240308 | 130100 | 7585199700 | 34750 | 34750 | 34750 | 34700 | 243 |
| 346 | 20240308 | 130000 | 7576761400 | 34750 | 34800 | 34800 | 34750 | 266 |
| 347 | 20240308 | 125900 | 7567517100 | 34750 | 34800 | 34800 | 34750 | 210 |
| 348 | 20240308 | 125800 | 7560219400 | 34800 | 34750 | 34800 | 34750 | 519 |
| 349 | 20240308 | 125700 | 7542181200 | 34800 | 34850 | 34850 | 34750 | 293 |
| 350 | 20240308 | 125600 | 7531979700 | 34850 | 34850 | 34850 | 34800 | 301 |
| 351 | 20240308 | 125500 | 7521500550 | 34850 | 34800 | 34850 | 34800 | 299 |
| 352 | 20240308 | 125400 | 7511080850 | 34800 | 34800 | 34800 | 34800 | 43 |
| 353 | 20240308 | 125300 | 7509584450 | 34850 | 34750 | 34850 | 34750 | 48 |
| 354 | 20240308 | 125200 | 7507913750 | 34850 | 34850 | 34850 | 34800 | 66 |
| 355 | 20240308 | 125100 | 7505614250 | 34850 | 34700 | 34850 | 34700 | 550 |
| 356 | 20240308 | 125000 | 7486513550 | 34700 | 34700 | 34750 | 34700 | 141 |
| 357 | 20240308 | 124900 | 7481620750 | 34700 | 34650 | 34700 | 34600 | 28 |
| 358 | 20240308 | 124800 | 7480650900 | 34600 | 34600 | 34700 | 34600 | 235 |
| 359 | 20240308 | 124700 | 7472509900 | 34600 | 34700 | 34700 | 34600 | 1252 |
| 360 | 20240308 | 124600 | 7429162900 | 34700 | 34750 | 34750 | 34700 | 322 |
| 361 | 20240308 | 124500 | 7417989250 | 34750 | 34800 | 34800 | 34650 | 383 |
| 362 | 20240308 | 124400 | 7404697000 | 34700 | 34800 | 34800 | 34700 | 882 |
| 363 | 20240308 | 124300 | 7374066300 | 34800 | 34750 | 34800 | 34750 | 196 |
| 364 | 20240308 | 124200 | 7367253650 | 34850 | 34800 | 34850 | 34750 | 47 |
| 365 | 20240308 | 124100 | 7365619450 | 34850 | 34850 | 34900 | 34800 | 816 |
| 366 | 20240308 | 124000 | 7337221900 | 34950 | 34850 | 34950 | 34750 | 1034 |
| 367 | 20240308 | 123900 | 7301236300 | 34850 | 34900 | 34950 | 34850 | 850 |
| 368 | 20240308 | 123800 | 7271546600 | 34900 | 34850 | 34900 | 34850 | 657 |
| 369 | 20240308 | 123700 | 7248638050 | 34850 | 34900 | 34900 | 34850 | 814 |
| 370 | 20240308 | 123600 | 7220267400 | 34900 | 34900 | 34900 | 34900 | 47 |
| 371 | 20240308 | 123500 | 7218627100 | 34900 | 34850 | 34900 | 34750 | 159 |
| 372 | 20240308 | 123400 | 7213088850 | 34800 | 34750 | 34800 | 34750 | 144 |
| 373 | 20240308 | 123300 | 7208080400 | 34750 | 34750 | 34850 | 34700 | 674 |
| 374 | 20240308 | 123200 | 7184636200 | 34750 | 34750 | 34750 | 34700 | 44 |
| 375 | 20240308 | 123100 | 7183108150 | 34750 | 34800 | 34800 | 34700 | 332 |
| 376 | 20240308 | 123000 | 7171583100 | 34800 | 34750 | 34800 | 34650 | 525 |
| 377 | 20240308 | 122900 | 7153345500 | 34700 | 34700 | 34700 | 34650 | 103 |
| 378 | 20240308 | 122800 | 7149773200 | 34650 | 34650 | 34700 | 34650 | 653 |
| 379 | 20240308 | 122700 | 7127138000 | 34650 | 34600 | 34650 | 34550 | 1075 |
| 380 | 20240308 | 122600 | 7089939300 | 34600 | 34550 | 34600 | 34550 | 567 |
| 381 | 20240308 | 122500 | 7070334300 | 34550 | 34600 | 34600 | 34500 | 625 |
| 382 | 20240308 | 122400 | 7048750400 | 34600 | 34550 | 34600 | 34550 | 335 |
| 383 | 20240308 | 122300 | 7037174650 | 34550 | 34550 | 34550 | 34500 | 647 |
| 384 | 20240308 | 122200 | 7014821000 | 34600 | 34600 | 34600 | 34550 | 44 |
| 385 | 20240308 | 122100 | 7013299900 | 34600 | 34600 | 34600 | 34600 | 900 |
| 386 | 20240308 | 122000 | 6982159900 | 34600 | 34550 | 34600 | 34550 | 593 |
| 387 | 20240308 | 121900 | 6961669150 | 34600 | 34550 | 34600 | 34500 | 1048 |
| 388 | 20240308 | 121800 | 6925484900 | 34550 | 34500 | 34550 | 34500 | 1731 |
| 389 | 20240308 | 121700 | 6865716650 | 34600 | 34650 | 34650 | 34500 | 2568 |
| 390 | 20240308 | 121600 | 6777023250 | 34550 | 34650 | 34650 | 34550 | 1554 |
| 391 | 20240308 | 121500 | 6723250250 | 34600 | 34650 | 34700 | 34600 | 424 |
| 392 | 20240308 | 121400 | 6708558800 | 34650 | 34700 | 34700 | 34650 | 188 |
| 393 | 20240308 | 121300 | 6702037750 | 34700 | 34650 | 34700 | 34650 | 111 |
| 394 | 20240308 | 121200 | 6698190050 | 34650 | 34700 | 34750 | 34650 | 552 |
| 395 | 20240308 | 121100 | 6679050600 | 34700 | 34700 | 34700 | 34600 | 1701 |
| 396 | 20240308 | 121000 | 6620135750 | 34700 | 34800 | 34800 | 34700 | 353 |
| 397 | 20240308 | 120900 | 6607871600 | 34800 | 34700 | 34800 | 34650 | 612 |
| 398 | 20240308 | 120800 | 6586635750 | 34700 | 34750 | 34750 | 34700 | 448 |
| 399 | 20240308 | 120700 | 6571086900 | 34750 | 34750 | 34800 | 34750 | 148 |
| 400 | 20240308 | 120600 | 6565943800 | 34800 | 34800 | 34800 | 34650 | 1990 |
| 401 | 20240308 | 120500 | 6496888400 | 34800 | 34850 | 34850 | 34750 | 515 |
| 402 | 20240308 | 120400 | 6478982300 | 34850 | 34700 | 34850 | 34700 | 1309 |
| 403 | 20240308 | 120300 | 6433506000 | 34700 | 34750 | 34800 | 34700 | 926 |
| 404 | 20240308 | 120200 | 6401335950 | 34750 | 34850 | 34850 | 34750 | 1204 |
| 405 | 20240308 | 120100 | 6359436400 | 34850 | 34900 | 34900 | 34800 | 940 |
| 406 | 20240308 | 120000 | 6326672150 | 34900 | 35000 | 35000 | 34900 | 185 |
| 407 | 20240308 | 115900 | 6320213800 | 34950 | 34950 | 35000 | 34950 | 121 |
| 408 | 20240308 | 115800 | 6315983350 | 34950 | 34950 | 35000 | 34950 | 374 |
| 409 | 20240308 | 115700 | 6302910550 | 34950 | 34900 | 34950 | 34900 | 134 |
| 410 | 20240308 | 115600 | 6298231550 | 34900 | 34900 | 34900 | 34900 | 178 |
| 411 | 20240308 | 115500 | 6292019350 | 34900 | 34850 | 34900 | 34800 | 792 |
| 412 | 20240308 | 115400 | 6264421250 | 34800 | 34850 | 34850 | 34800 | 1259 |
| 413 | 20240308 | 115300 | 6220597550 | 34850 | 34950 | 34950 | 34800 | 2711 |
| 414 | 20240308 | 115200 | 6125975650 | 34950 | 35050 | 35050 | 34950 | 4612 |
| 415 | 20240308 | 115100 | 5964557450 | 35050 | 35150 | 35150 | 35000 | 12837 |
| 416 | 20240308 | 115000 | 5513996700 | 35200 | 35200 | 35200 | 35150 | 384 |
| 417 | 20240308 | 114900 | 5500482950 | 35200 | 35200 | 35200 | 35200 | 118 |
| 418 | 20240308 | 114800 | 5496329350 | 35200 | 35150 | 35200 | 35150 | 511 |
| 419 | 20240308 | 114700 | 5478363850 | 35150 | 35200 | 35200 | 35150 | 234 |
| 420 | 20240308 | 114600 | 5470133900 | 35300 | 35250 | 35300 | 35150 | 1486 |
| 421 | 20240308 | 114500 | 5417821000 | 35250 | 35250 | 35250 | 35250 | 156 |
| 422 | 20240308 | 114400 | 5412322000 | 35250 | 35250 | 35250 | 35200 | 1704 |
| 423 | 20240308 | 114300 | 5352311050 | 35250 | 35300 | 35300 | 35250 | 64 |
| 424 | 20240308 | 114200 | 5350051900 | 35250 | 35300 | 35300 | 35250 | 11 |
| 425 | 20240308 | 114100 | 5349663650 | 35300 | 35300 | 35300 | 35250 | 42 |
| 426 | 20240308 | 114000 | 5348182550 | 35250 | 35300 | 35300 | 35250 | 198 |
| 427 | 20240308 | 113900 | 5341202750 | 35250 | 35250 | 35300 | 35250 | 1212 |
| 428 | 20240308 | 113800 | 5298479700 | 35300 | 35350 | 35350 | 35300 | 173 |
| 429 | 20240308 | 113700 | 5292372400 | 35350 | 35300 | 35350 | 35300 | 407 |
| 430 | 20240308 | 113600 | 5278005250 | 35350 | 35300 | 35350 | 35300 | 129 |
| 431 | 20240308 | 113500 | 5273451350 | 35300 | 35350 | 35350 | 35300 | 270 |
| 432 | 20240308 | 113400 | 5263919450 | 35350 | 35450 | 35450 | 35350 | 13 |
| 433 | 20240308 | 113300 | 5263459800 | 35400 | 35350 | 35400 | 35350 | 61 |
| 434 | 20240308 | 113200 | 5261301300 | 35350 | 35350 | 35350 | 35350 | 97 |
| 435 | 20240308 | 113100 | 5257872350 | 35350 | 35350 | 35450 | 35350 | 109 |
| 436 | 20240308 | 113000 | 5254009450 | 35350 | 35350 | 35350 | 35300 | 1191 |
| 437 | 20240308 | 112900 | 5211956500 | 35350 | 35350 | 35350 | 35350 | 131 |
| 438 | 20240308 | 112800 | 5207325650 | 35400 | 35350 | 35450 | 35300 | 420 |
| 439 | 20240308 | 112700 | 5192466600 | 35350 | 35350 | 35450 | 35300 | 57 |
| 440 | 20240308 | 112600 | 5190451600 | 35450 | 35400 | 35450 | 35400 | 147 |
| 441 | 20240308 | 112500 | 5185244750 | 35300 | 35350 | 35450 | 35300 | 1769 |
| 442 | 20240308 | 112400 | 5122775350 | 35400 | 35400 | 35400 | 35400 | 37 |
| 443 | 20240308 | 112300 | 5121465550 | 35450 | 35300 | 35450 | 35300 | 377 |
| 444 | 20240308 | 112200 | 5108104050 | 35300 | 35300 | 35300 | 35300 | 45 |
| 445 | 20240308 | 112100 | 5106515550 | 35300 | 35400 | 35400 | 35300 | 774 |
| 446 | 20240308 | 112000 | 5079162050 | 35400 | 35400 | 35400 | 35400 | 280 |
| 447 | 20240308 | 111900 | 5069250050 | 35450 | 35450 | 35450 | 35450 | 22 |
| 448 | 20240308 | 111800 | 5068470150 | 35400 | 35400 | 35400 | 35400 | 72 |
| 449 | 20240308 | 111700 | 5065921350 | 35400 | 35400 | 35400 | 35400 | 47 |
| 450 | 20240308 | 111600 | 5064257550 | 35350 | 35350 | 35400 | 35350 | 194 |
| 451 | 20240308 | 111500 | 5057391300 | 35350 | 35400 | 35400 | 35350 | 535 |
| 452 | 20240308 | 111400 | 5038452550 | 35400 | 35350 | 35400 | 35350 | 30 |
| 453 | 20240308 | 111300 | 5037392000 | 35350 | 35350 | 35350 | 35350 | 76 |
| 454 | 20240308 | 111200 | 5034705400 | 35350 | 35350 | 35350 | 35350 | 441 |
| 455 | 20240308 | 111100 | 5019116050 | 35350 | 35350 | 35350 | 35350 | 229 |
| 456 | 20240308 | 111000 | 5011020900 | 35350 | 35350 | 35400 | 35350 | 238 |
| 457 | 20240308 | 110900 | 5002597050 | 35350 | 35400 | 35400 | 35350 | 370 |
| 458 | 20240308 | 110800 | 4989506350 | 35400 | 35350 | 35400 | 35350 | 38 |
| 459 | 20240308 | 110700 | 4988162900 | 35350 | 35400 | 35400 | 35350 | 194 |
| 460 | 20240308 | 110600 | 4981304800 | 35400 | 35350 | 35400 | 35350 | 150 |
| 461 | 20240308 | 110500 | 4976001600 | 35350 | 35400 | 35400 | 35350 | 21 |
| 462 | 20240308 | 110400 | 4975258250 | 35350 | 35350 | 35350 | 35350 | 96 |
| 463 | 20240308 | 110300 | 4971864650 | 35350 | 35350 | 35350 | 35300 | 207 |
| 464 | 20240308 | 110200 | 4964551000 | 35350 | 35350 | 35350 | 35350 | 271 |
| 465 | 20240308 | 110100 | 4954971150 | 35350 | 35350 | 35350 | 35350 | 181 |
| 466 | 20240308 | 110000 | 4948572800 | 35350 | 35350 | 35400 | 35350 | 342 |
| 467 | 20240308 | 105900 | 4936479150 | 35350 | 35350 | 35400 | 35350 | 69 |
| 468 | 20240308 | 105800 | 4934039000 | 35350 | 35350 | 35350 | 35350 | 764 |
| 469 | 20240308 | 105700 | 4907031600 | 35350 | 35350 | 35350 | 35300 | 1480 |
| 470 | 20240308 | 105600 | 4854713650 | 35350 | 35350 | 35350 | 35300 | 9 |
| 471 | 20240308 | 105500 | 4854395650 | 35350 | 35300 | 35350 | 35300 | 49 |
| 472 | 20240308 | 105400 | 4852665750 | 35300 | 35350 | 35350 | 35300 | 15 |
| 473 | 20240308 | 105300 | 4852135800 | 35350 | 35350 | 35350 | 35350 | 22 |
| 474 | 20240308 | 105200 | 4851358100 | 35300 | 35300 | 35350 | 35300 | 456 |
| 475 | 20240308 | 105100 | 4835260600 | 35300 | 35300 | 35300 | 35300 | 86 |
| 476 | 20240308 | 105000 | 4832224800 | 35300 | 35300 | 35300 | 35300 | 494 |
| 477 | 20240308 | 104900 | 4814786600 | 35300 | 35300 | 35350 | 35300 | 225 |
| 478 | 20240308 | 104800 | 4806843950 | 35300 | 35300 | 35350 | 35300 | 52 |
| 479 | 20240308 | 104700 | 4805008250 | 35300 | 35300 | 35300 | 35300 | 422 |
| 480 | 20240308 | 104600 | 4790111650 | 35300 | 35350 | 35350 | 35300 | 1729 |
| 481 | 20240308 | 104500 | 4729066550 | 35300 | 35300 | 35350 | 35300 | 145 |
| 482 | 20240308 | 104400 | 4723947450 | 35300 | 35300 | 35300 | 35300 | 250 |
| 483 | 20240308 | 104300 | 4715122450 | 35350 | 35300 | 35350 | 35300 | 79 |
| 484 | 20240308 | 104200 | 4712332750 | 35350 | 35300 | 35350 | 35300 | 282 |
| 485 | 20240308 | 104100 | 4702377750 | 35300 | 35250 | 35300 | 35250 | 154 |
| 486 | 20240308 | 104000 | 4696943200 | 35250 | 35300 | 35300 | 35250 | 146 |
| 487 | 20240308 | 103900 | 4691795950 | 35300 | 35350 | 35350 | 35300 | 840 |
| 488 | 20240308 | 103800 | 4662142450 | 35350 | 35300 | 35350 | 35300 | 160 |
| 489 | 20240308 | 103700 | 4656493450 | 35300 | 35350 | 35350 | 35250 | 1260 |
| 490 | 20240308 | 103600 | 4612063400 | 35350 | 35250 | 35350 | 35250 | 523 |
| 491 | 20240308 | 103500 | 4593627000 | 35350 | 35350 | 35350 | 35300 | 913 |
| 492 | 20240308 | 103400 | 4561376050 | 35350 | 35400 | 35400 | 35350 | 41 |
| 493 | 20240308 | 103300 | 4559926000 | 35400 | 35450 | 35450 | 35400 | 273 |
| 494 | 20240308 | 103200 | 4550259850 | 35450 | 35400 | 35450 | 35350 | 1079 |
| 495 | 20240308 | 103100 | 4512068050 | 35400 | 35350 | 35400 | 35350 | 114 |
| 496 | 20240308 | 103000 | 4508032850 | 35400 | 35250 | 35400 | 35250 | 3380 |
| 497 | 20240308 | 102900 | 4388731800 | 35250 | 35300 | 35300 | 35250 | 156 |
| 498 | 20240308 | 102800 | 4383227850 | 35300 | 35250 | 35300 | 35250 | 366 |
| 499 | 20240308 | 102700 | 4370313500 | 35250 | 35200 | 35250 | 35150 | 1844 |
| 500 | 20240308 | 102600 | 4305425400 | 35250 | 35250 | 35250 | 35150 | 349 |
| 501 | 20240308 | 102500 | 4293145200 | 35300 | 35250 | 35300 | 35200 | 1700 |
| 502 | 20240308 | 102400 | 4233265400 | 35250 | 35300 | 35300 | 35250 | 324 |
| 503 | 20240308 | 102300 | 4221837450 | 35300 | 35300 | 35350 | 35300 | 557 |
| 504 | 20240308 | 102200 | 4202170250 | 35300 | 35300 | 35300 | 35250 | 352 |
| 505 | 20240308 | 102100 | 4189754750 | 35250 | 35300 | 35300 | 35250 | 438 |
| 506 | 20240308 | 102000 | 4174303950 | 35300 | 35300 | 35350 | 35300 | 450 |
| 507 | 20240308 | 101900 | 4158418650 | 35300 | 35300 | 35300 | 35250 | 788 |
| 508 | 20240308 | 101800 | 4130610850 | 35300 | 35350 | 35400 | 35300 | 976 |
| 509 | 20240308 | 101700 | 4096074600 | 35300 | 35300 | 35350 | 35300 | 1806 |
| 510 | 20240308 | 101600 | 4032290400 | 35350 | 35350 | 35400 | 35300 | 1599 |
| 511 | 20240308 | 101500 | 3975823900 | 35400 | 35350 | 35400 | 35300 | 697 |
| 512 | 20240308 | 101400 | 3951199700 | 35350 | 35350 | 35400 | 35350 | 190 |
| 513 | 20240308 | 101300 | 3944476900 | 35350 | 35350 | 35400 | 35350 | 2046 |
| 514 | 20240308 | 101200 | 3872123800 | 35350 | 35350 | 35400 | 35350 | 457 |
| 515 | 20240308 | 101100 | 3855966500 | 35400 | 35350 | 35400 | 35350 | 1005 |
| 516 | 20240308 | 101000 | 3820401900 | 35350 | 35400 | 35450 | 35350 | 707 |
| 517 | 20240308 | 100900 | 3795380000 | 35400 | 35400 | 35450 | 35400 | 723 |
| 518 | 20240308 | 100800 | 3769780350 | 35500 | 35600 | 35600 | 35400 | 4716 |
| 519 | 20240308 | 100700 | 3602292900 | 35600 | 35600 | 35650 | 35600 | 76 |
| 520 | 20240308 | 100600 | 3599586600 | 35650 | 35650 | 35700 | 35600 | 321 |
| 521 | 20240308 | 100500 | 3588152250 | 35700 | 35650 | 35700 | 35650 | 342 |
| 522 | 20240308 | 100400 | 3575958900 | 35650 | 35600 | 35650 | 35600 | 628 |
| 523 | 20240308 | 100300 | 3553596250 | 35600 | 35600 | 35600 | 35550 | 227 |
| 524 | 20240308 | 100200 | 3545522600 | 35600 | 35550 | 35650 | 35550 | 132 |
| 525 | 20240308 | 100100 | 3540823650 | 35600 | 35550 | 35600 | 35550 | 943 |
| 526 | 20240308 | 100000 | 3507298400 | 35550 | 35650 | 35650 | 35550 | 1207 |
| 527 | 20240308 | 095900 | 3464325350 | 35600 | 35600 | 35650 | 35600 | 964 |
| 528 | 20240308 | 095800 | 3430005950 | 35600 | 35700 | 35700 | 35600 | 1484 |
| 529 | 20240308 | 095700 | 3377105250 | 35700 | 35700 | 35700 | 35700 | 225 |
| 530 | 20240308 | 095600 | 3369072750 | 35700 | 35700 | 35750 | 35650 | 1311 |
| 531 | 20240308 | 095500 | 3322272750 | 35750 | 35750 | 35750 | 35750 | 1042 |
| 532 | 20240308 | 095400 | 3285021250 | 35750 | 35800 | 35800 | 35750 | 40 |
| 533 | 20240308 | 095300 | 3283590000 | 35800 | 35750 | 35800 | 35750 | 82 |
| 534 | 20240308 | 095200 | 3280655650 | 35750 | 35800 | 35800 | 35750 | 569 |
| 535 | 20240308 | 095100 | 3260286500 | 35800 | 35800 | 35800 | 35800 | 308 |
| 536 | 20240308 | 095000 | 3249260100 | 35750 | 35800 | 35800 | 35750 | 588 |
| 537 | 20240308 | 094900 | 3228211250 | 35800 | 35850 | 35850 | 35800 | 848 |
| 538 | 20240308 | 094800 | 3197837650 | 35850 | 35850 | 35850 | 35800 | 93 |
| 539 | 20240308 | 094700 | 3194507800 | 35850 | 35800 | 35850 | 35800 | 553 |
| 540 | 20240308 | 094600 | 3174707700 | 35800 | 35800 | 35850 | 35800 | 442 |
| 541 | 20240308 | 094500 | 3158880800 | 35800 | 35700 | 35800 | 35700 | 1589 |
| 542 | 20240308 | 094400 | 3102052550 | 35700 | 35700 | 35750 | 35700 | 472 |
| 543 | 20240308 | 094300 | 3085186250 | 35700 | 35750 | 35750 | 35700 | 160 |
| 544 | 20240308 | 094200 | 3079472850 | 35700 | 35700 | 35750 | 35700 | 1308 |
| 545 | 20240308 | 094100 | 3032767350 | 35600 | 35600 | 35650 | 35600 | 1012 |
| 546 | 20240308 | 094000 | 2996704500 | 35650 | 35500 | 35650 | 35500 | 1848 |
| 547 | 20240308 | 093900 | 2930837450 | 35500 | 35600 | 35650 | 35500 | 1158 |
| 548 | 20240308 | 093800 | 2889664850 | 35650 | 35650 | 35650 | 35600 | 80 |
| 549 | 20240308 | 093700 | 2886813400 | 35650 | 35500 | 35650 | 35500 | 1164 |
| 550 | 20240308 | 093600 | 2845411550 | 35550 | 35600 | 35650 | 35550 | 2129 |
| 551 | 20240308 | 093500 | 2769684550 | 35600 | 35650 | 35700 | 35600 | 829 |
| 552 | 20240308 | 093400 | 2740158250 | 35650 | 35600 | 35700 | 35550 | 1065 |
| 553 | 20240308 | 093300 | 2702243150 | 35650 | 35600 | 35700 | 35550 | 511 |
| 554 | 20240308 | 093200 | 2684036200 | 35550 | 35700 | 35700 | 35550 | 657 |
| 555 | 20240308 | 093100 | 2660647450 | 35700 | 35650 | 35700 | 35600 | 796 |
| 556 | 20240308 | 093000 | 2632293500 | 35650 | 35650 | 35650 | 35550 | 729 |
| 557 | 20240308 | 092900 | 2606325500 | 35650 | 35700 | 35700 | 35650 | 168 |
| 558 | 20240308 | 092800 | 2600331050 | 35700 | 35700 | 35750 | 35700 | 611 |
| 559 | 20240308 | 092700 | 2578512450 | 35700 | 35500 | 35700 | 35450 | 1997 |
| 560 | 20240308 | 092600 | 2507611750 | 35500 | 35500 | 35600 | 35450 | 1580 |
| 561 | 20240308 | 092500 | 2451533250 | 35550 | 35550 | 35600 | 35500 | 1052 |
| 562 | 20240308 | 092400 | 2414135350 | 35600 | 35550 | 35700 | 35500 | 3692 |
| 563 | 20240308 | 092300 | 2282765000 | 35550 | 35750 | 35800 | 35550 | 3476 |
| 564 | 20240308 | 092200 | 2158886350 | 35750 | 35800 | 35800 | 35700 | 1711 |
| 565 | 20240308 | 092100 | 2097685550 | 35650 | 35650 | 35750 | 35650 | 1021 |
| 566 | 20240308 | 092000 | 2061221000 | 35650 | 35850 | 35850 | 35650 | 3299 |
| 567 | 20240308 | 091900 | 1943375100 | 35800 | 35900 | 35900 | 35750 | 1511 |
| 568 | 20240308 | 091800 | 1889235400 | 35900 | 35850 | 35900 | 35800 | 851 |
| 569 | 20240308 | 091700 | 1858733350 | 35850 | 35850 | 35850 | 35750 | 1270 |
| 570 | 20240308 | 091600 | 1813250450 | 35850 | 35800 | 35900 | 35800 | 320 |
| 571 | 20240308 | 091500 | 1801781250 | 35800 | 35750 | 35900 | 35750 | 1029 |
| 572 | 20240308 | 091400 | 1764891100 | 35750 | 35800 | 35900 | 35750 | 2408 |
| 573 | 20240308 | 091300 | 1678661400 | 35800 | 35800 | 36000 | 35750 | 2241 |
| 574 | 20240308 | 091200 | 1598413550 | 35850 | 35800 | 35850 | 35750 | 809 |
| 575 | 20240308 | 091100 | 1569442200 | 35750 | 35800 | 35800 | 35700 | 1339 |
| 576 | 20240308 | 091000 | 1521549750 | 35800 | 35900 | 36000 | 35800 | 2165 |
| 577 | 20240308 | 090900 | 1443858600 | 35950 | 35950 | 36050 | 35900 | 3388 |
| 578 | 20240308 | 090800 | 1321901700 | 35900 | 35900 | 35950 | 35850 | 1311 |
| 579 | 20240308 | 090700 | 1274832550 | 35850 | 35650 | 35850 | 35650 | 1230 |
| 580 | 20240308 | 090600 | 1230794400 | 35650 | 35700 | 35850 | 35650 | 1951 |
| 581 | 20240308 | 090500 | 1161083400 | 35700 | 35750 | 35750 | 35650 | 1163 |
| 582 | 20240308 | 090400 | 1119564950 | 35700 | 35550 | 35750 | 35550 | 1529 |
| 583 | 20240308 | 090300 | 1065058500 | 35550 | 35750 | 35800 | 35550 | 3008 |
| 584 | 20240308 | 090200 | 957738250 | 35750 | 35900 | 35950 | 35700 | 4745 |
| 585 | 20240308 | 090100 | 787893450 | 35900 | 36200 | 36250 | 35900 | 6443 |
| 586 | 20240308 | 090000 | 555876300 | 36250 | 36000 | 36350 | 35900 | 15394 |