32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 8694 |
| 3 | 20240306 | 185100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240306 | 185000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240306 | 184900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240306 | 184800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240306 | 184700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240306 | 184600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240306 | 184500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240306 | 184400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240306 | 184300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240306 | 184200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240306 | 184100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240306 | 184000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240306 | 183900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240306 | 183800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240306 | 183700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240306 | 183600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240306 | 183500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240306 | 183400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240306 | 183300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240306 | 183200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240306 | 183100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240306 | 183000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240306 | 182900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240306 | 182800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240306 | 182700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240306 | 182600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240306 | 182500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240306 | 182400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240306 | 182300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240306 | 182200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 8694 |
| 33 | 20240306 | 182100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240306 | 182000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240306 | 181900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240306 | 181800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240306 | 181700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240306 | 181600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240306 | 181500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240306 | 181400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240306 | 181300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240306 | 181200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240306 | 181100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240306 | 181000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240306 | 180900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240306 | 180800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240306 | 180700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240306 | 180600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240306 | 180500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240306 | 180400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240306 | 180300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240306 | 180200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240306 | 180100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240306 | 180000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240306 | 175900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240306 | 175800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240306 | 175700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240306 | 175600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240306 | 175500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240306 | 175400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240306 | 175300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240306 | 175200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 8694 |
| 63 | 20240306 | 175100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240306 | 175000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240306 | 174900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240306 | 174800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240306 | 174700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240306 | 174600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240306 | 174500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240306 | 174400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240306 | 174300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240306 | 174200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240306 | 174100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240306 | 174000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240306 | 173900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240306 | 173800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240306 | 173700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240306 | 173600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240306 | 173500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240306 | 173400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240306 | 173300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240306 | 173200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240306 | 173100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240306 | 173000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240306 | 172900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240306 | 172800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240306 | 172700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240306 | 172600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240306 | 172500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240306 | 172400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240306 | 172300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240306 | 172200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 8694 |
| 93 | 20240306 | 172100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240306 | 172000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240306 | 171900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240306 | 171800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240306 | 171700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240306 | 171600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240306 | 171500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240306 | 171400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240306 | 171300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240306 | 171200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240306 | 171100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240306 | 171000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240306 | 170900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240306 | 170800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240306 | 170700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240306 | 170600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240306 | 170500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240306 | 170400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240306 | 170300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240306 | 170200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240306 | 170100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240306 | 170000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240306 | 165900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240306 | 165800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240306 | 165700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240306 | 165600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240306 | 165500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240306 | 165400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240306 | 165300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240306 | 165200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 8694 |
| 123 | 20240306 | 165100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240306 | 165000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240306 | 164900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240306 | 164800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240306 | 164700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240306 | 164600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240306 | 164500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240306 | 164400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240306 | 164300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240306 | 164200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240306 | 164100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240306 | 164000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240306 | 163900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240306 | 163800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240306 | 163700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240306 | 163600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240306 | 163500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240306 | 163400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240306 | 163300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240306 | 163200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240306 | 163100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240306 | 163000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240306 | 162900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240306 | 162800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240306 | 162700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240306 | 162600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240306 | 162500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240306 | 162400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240306 | 162300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240306 | 162200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 8694 |
| 153 | 20240306 | 162100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240306 | 162000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240306 | 161900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240306 | 161800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240306 | 161700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240306 | 161600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240306 | 161500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240306 | 161400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240306 | 161300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240306 | 161200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240306 | 161100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240306 | 161000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240306 | 160900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240306 | 160800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240306 | 160700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240306 | 160600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240306 | 160500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240306 | 160400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240306 | 160300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240306 | 160200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240306 | 160100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240306 | 160000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240306 | 155900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240306 | 155800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240306 | 155700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240306 | 155600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240306 | 155500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240306 | 155400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240306 | 155300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240306 | 155200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 8694 |
| 183 | 20240306 | 155100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240306 | 155000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240306 | 154900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240306 | 154800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240306 | 154700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240306 | 154600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240306 | 154500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240306 | 154400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240306 | 154300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240306 | 154200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240306 | 154100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240306 | 154000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240306 | 153900 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240306 | 153800 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240306 | 153700 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240306 | 153600 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240306 | 153500 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240306 | 153400 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240306 | 153300 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240306 | 153200 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240306 | 153100 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240306 | 153000 | 24377323300 | 35650 | 35650 | 35650 | 35650 | 8694 |
| 205 | 20240306 | 152900 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20240306 | 152800 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20240306 | 152700 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20240306 | 152600 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20240306 | 152500 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20240306 | 152400 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20240306 | 152300 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20240306 | 152200 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 213 | 20240306 | 152100 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20240306 | 152000 | 24067382200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20240306 | 151900 | 24067382200 | 35550 | 35550 | 35600 | 35500 | 1578 |
| 216 | 20240306 | 151800 | 24011281100 | 35550 | 35500 | 35550 | 35500 | 2442 |
| 217 | 20240306 | 151700 | 23924526650 | 35550 | 35400 | 35550 | 35400 | 3227 |
| 218 | 20240306 | 151600 | 23810071300 | 35450 | 35400 | 35450 | 35400 | 690 |
| 219 | 20240306 | 151500 | 23785644750 | 35450 | 35350 | 35450 | 35350 | 2483 |
| 220 | 20240306 | 151400 | 23697750700 | 35400 | 35400 | 35450 | 35350 | 1235 |
| 221 | 20240306 | 151300 | 23654047850 | 35400 | 35350 | 35400 | 35300 | 656 |
| 222 | 20240306 | 151200 | 23630857500 | 35350 | 35400 | 35400 | 35300 | 1653 |
| 223 | 20240306 | 151100 | 23572401400 | 35400 | 35350 | 35400 | 35350 | 1140 |
| 224 | 20240306 | 151000 | 23532077700 | 35350 | 35250 | 35400 | 35250 | 2209 |
| 225 | 20240306 | 150900 | 23454027950 | 35250 | 35350 | 35400 | 35250 | 1849 |
| 226 | 20240306 | 150800 | 23388722400 | 35350 | 35400 | 35400 | 35350 | 954 |
| 227 | 20240306 | 150700 | 23354993500 | 35400 | 35400 | 35500 | 35350 | 2416 |
| 228 | 20240306 | 150600 | 23269538200 | 35400 | 35400 | 35450 | 35350 | 1123 |
| 229 | 20240306 | 150500 | 23229786950 | 35400 | 35400 | 35450 | 35400 | 1351 |
| 230 | 20240306 | 150400 | 23181944900 | 35400 | 35450 | 35500 | 35400 | 2671 |
| 231 | 20240306 | 150300 | 23087369250 | 35450 | 35450 | 35500 | 35450 | 394 |
| 232 | 20240306 | 150200 | 23073401400 | 35450 | 35450 | 35500 | 35450 | 1184 |
| 233 | 20240306 | 150100 | 23031410300 | 35500 | 35500 | 35500 | 35450 | 1061 |
| 234 | 20240306 | 150000 | 22993746650 | 35550 | 35500 | 35550 | 35450 | 1071 |
| 235 | 20240306 | 145900 | 22955741700 | 35500 | 35500 | 35500 | 35500 | 678 |
| 236 | 20240306 | 145800 | 22931672700 | 35500 | 35500 | 35550 | 35500 | 526 |
| 237 | 20240306 | 145700 | 22912999000 | 35500 | 35500 | 35550 | 35500 | 988 |
| 238 | 20240306 | 145600 | 22877914000 | 35550 | 35500 | 35550 | 35500 | 723 |
| 239 | 20240306 | 145500 | 22852230750 | 35500 | 35550 | 35550 | 35500 | 1192 |
| 240 | 20240306 | 145400 | 22809884300 | 35550 | 35350 | 35550 | 35300 | 6727 |
| 241 | 20240306 | 145300 | 22571693150 | 35350 | 35350 | 35400 | 35350 | 888 |
| 242 | 20240306 | 145200 | 22540292300 | 35350 | 35350 | 35400 | 35350 | 417 |
| 243 | 20240306 | 145100 | 22525547300 | 35350 | 35400 | 35400 | 35350 | 535 |
| 244 | 20240306 | 145000 | 22506619750 | 35400 | 35400 | 35450 | 35400 | 251 |
| 245 | 20240306 | 144900 | 22497733750 | 35400 | 35400 | 35450 | 35350 | 377 |
| 246 | 20240306 | 144800 | 22484394000 | 35400 | 35400 | 35450 | 35350 | 719 |
| 247 | 20240306 | 144700 | 22458941150 | 35450 | 35400 | 35450 | 35400 | 340 |
| 248 | 20240306 | 144600 | 22446903700 | 35400 | 35450 | 35450 | 35400 | 1049 |
| 249 | 20240306 | 144500 | 22409756350 | 35450 | 35500 | 35500 | 35450 | 291 |
| 250 | 20240306 | 144400 | 22399435650 | 35500 | 35450 | 35500 | 35400 | 958 |
| 251 | 20240306 | 144300 | 22365473850 | 35450 | 35400 | 35500 | 35400 | 1322 |
| 252 | 20240306 | 144200 | 22318616650 | 35450 | 35350 | 35450 | 35350 | 996 |
| 253 | 20240306 | 144100 | 22283341850 | 35400 | 35400 | 35400 | 35350 | 789 |
| 254 | 20240306 | 144000 | 22255419050 | 35400 | 35400 | 35450 | 35400 | 189 |
| 255 | 20240306 | 143900 | 22248727250 | 35400 | 35400 | 35450 | 35350 | 760 |
| 256 | 20240306 | 143800 | 22221827700 | 35400 | 35400 | 35400 | 35350 | 370 |
| 257 | 20240306 | 143700 | 22208747200 | 35400 | 35350 | 35400 | 35300 | 341 |
| 258 | 20240306 | 143600 | 22196692300 | 35350 | 35350 | 35400 | 35300 | 444 |
| 259 | 20240306 | 143500 | 22181002800 | 35350 | 35300 | 35400 | 35300 | 400 |
| 260 | 20240306 | 143400 | 22166867550 | 35300 | 35300 | 35350 | 35300 | 593 |
| 261 | 20240306 | 143300 | 22145919500 | 35300 | 35350 | 35350 | 35300 | 242 |
| 262 | 20240306 | 143200 | 22137374900 | 35300 | 35300 | 35350 | 35300 | 515 |
| 263 | 20240306 | 143100 | 22119194400 | 35300 | 35350 | 35400 | 35300 | 3380 |
| 264 | 20240306 | 143000 | 21999723850 | 35350 | 35450 | 35450 | 35350 | 1242 |
| 265 | 20240306 | 142900 | 21955748150 | 35450 | 35400 | 35450 | 35400 | 448 |
| 266 | 20240306 | 142800 | 21939886550 | 35450 | 35400 | 35450 | 35400 | 540 |
| 267 | 20240306 | 142700 | 21920769700 | 35400 | 35450 | 35450 | 35400 | 351 |
| 268 | 20240306 | 142600 | 21908340000 | 35450 | 35500 | 35550 | 35400 | 850 |
| 269 | 20240306 | 142500 | 21878182400 | 35450 | 35450 | 35500 | 35400 | 1600 |
| 270 | 20240306 | 142400 | 21821412200 | 35450 | 35400 | 35500 | 35350 | 1173 |
| 271 | 20240306 | 142300 | 21779859000 | 35350 | 35400 | 35400 | 35350 | 744 |
| 272 | 20240306 | 142200 | 21753544550 | 35400 | 35400 | 35450 | 35350 | 335 |
| 273 | 20240306 | 142100 | 21741685650 | 35400 | 35400 | 35450 | 35350 | 1503 |
| 274 | 20240306 | 142000 | 21688483750 | 35400 | 35400 | 35450 | 35350 | 902 |
| 275 | 20240306 | 141900 | 21656578050 | 35400 | 35300 | 35450 | 35300 | 1001 |
| 276 | 20240306 | 141800 | 21621119800 | 35300 | 35250 | 35350 | 35250 | 624 |
| 277 | 20240306 | 141700 | 21599085950 | 35300 | 35250 | 35350 | 35250 | 336 |
| 278 | 20240306 | 141600 | 21587226550 | 35250 | 35250 | 35250 | 35250 | 366 |
| 279 | 20240306 | 141500 | 21574325050 | 35250 | 35300 | 35350 | 35250 | 304 |
| 280 | 20240306 | 141400 | 21563603900 | 35350 | 35300 | 35350 | 35250 | 759 |
| 281 | 20240306 | 141300 | 21536817150 | 35300 | 35300 | 35300 | 35250 | 564 |
| 282 | 20240306 | 141200 | 21516924750 | 35300 | 35250 | 35350 | 35250 | 292 |
| 283 | 20240306 | 141100 | 21506617150 | 35250 | 35200 | 35300 | 35200 | 584 |
| 284 | 20240306 | 141000 | 21486025750 | 35200 | 35250 | 35300 | 35200 | 1035 |
| 285 | 20240306 | 140900 | 21449547200 | 35200 | 35200 | 35250 | 35150 | 322 |
| 286 | 20240306 | 140800 | 21438212100 | 35200 | 35150 | 35250 | 35150 | 1090 |
| 287 | 20240306 | 140700 | 21399854900 | 35150 | 35150 | 35200 | 35150 | 144 |
| 288 | 20240306 | 140600 | 21394793250 | 35150 | 35150 | 35200 | 35150 | 349 |
| 289 | 20240306 | 140500 | 21382519600 | 35150 | 35200 | 35250 | 35150 | 353 |
| 290 | 20240306 | 140400 | 21370107000 | 35150 | 35200 | 35200 | 35150 | 104 |
| 291 | 20240306 | 140300 | 21366448600 | 35150 | 35200 | 35250 | 35150 | 383 |
| 292 | 20240306 | 140200 | 21352973000 | 35200 | 35200 | 35200 | 35150 | 252 |
| 293 | 20240306 | 140100 | 21344105100 | 35150 | 35150 | 35200 | 35150 | 552 |
| 294 | 20240306 | 140000 | 21324701750 | 35150 | 35100 | 35150 | 35100 | 413 |
| 295 | 20240306 | 135900 | 21310193300 | 35100 | 35100 | 35150 | 35050 | 1363 |
| 296 | 20240306 | 135800 | 21262351500 | 35050 | 35100 | 35100 | 35050 | 596 |
| 297 | 20240306 | 135700 | 21241459900 | 35050 | 35100 | 35100 | 35050 | 1977 |
| 298 | 20240306 | 135600 | 21172090150 | 35150 | 35100 | 35150 | 35100 | 325 |
| 299 | 20240306 | 135500 | 21160677200 | 35100 | 35150 | 35150 | 35100 | 337 |
| 300 | 20240306 | 135400 | 21148846900 | 35100 | 35150 | 35200 | 35100 | 422 |
| 301 | 20240306 | 135300 | 21134013050 | 35150 | 35150 | 35200 | 35150 | 178 |
| 302 | 20240306 | 135200 | 21127756250 | 35150 | 35150 | 35200 | 35150 | 228 |
| 303 | 20240306 | 135100 | 21119741600 | 35150 | 35150 | 35200 | 35150 | 465 |
| 304 | 20240306 | 135000 | 21103396800 | 35200 | 35150 | 35200 | 35150 | 284 |
| 305 | 20240306 | 134900 | 21093412450 | 35200 | 35150 | 35200 | 35150 | 163 |
| 306 | 20240306 | 134800 | 21087676850 | 35200 | 35250 | 35300 | 35200 | 189 |
| 307 | 20240306 | 134700 | 21081023450 | 35200 | 35200 | 35300 | 35200 | 477 |
| 308 | 20240306 | 134600 | 21064231500 | 35250 | 35200 | 35250 | 35200 | 268 |
| 309 | 20240306 | 134500 | 21054789850 | 35250 | 35250 | 35250 | 35150 | 710 |
| 310 | 20240306 | 134400 | 21029814750 | 35200 | 35200 | 35250 | 35200 | 394 |
| 311 | 20240306 | 134300 | 21015945900 | 35250 | 35200 | 35250 | 35150 | 221 |
| 312 | 20240306 | 134200 | 21008166700 | 35250 | 35250 | 35250 | 35150 | 673 |
| 313 | 20240306 | 134100 | 20984473650 | 35300 | 35250 | 35300 | 35250 | 329 |
| 314 | 20240306 | 134000 | 20972875400 | 35300 | 35300 | 35300 | 35250 | 628 |
| 315 | 20240306 | 133900 | 20950715050 | 35300 | 35400 | 35400 | 35300 | 128 |
| 316 | 20240306 | 133800 | 20946196550 | 35350 | 35350 | 35400 | 35350 | 637 |
| 317 | 20240306 | 133700 | 20923678000 | 35350 | 35350 | 35400 | 35350 | 571 |
| 318 | 20240306 | 133600 | 20903493100 | 35400 | 35250 | 35400 | 35250 | 925 |
| 319 | 20240306 | 133500 | 20870796800 | 35250 | 35250 | 35300 | 35250 | 361 |
| 320 | 20240306 | 133400 | 20858071000 | 35300 | 35250 | 35300 | 35200 | 269 |
| 321 | 20240306 | 133300 | 20848588950 | 35200 | 35150 | 35250 | 35150 | 316 |
| 322 | 20240306 | 133200 | 20837472250 | 35200 | 35200 | 35250 | 35200 | 82 |
| 323 | 20240306 | 133100 | 20834585700 | 35200 | 35150 | 35200 | 35100 | 771 |
| 324 | 20240306 | 133000 | 20807479750 | 35150 | 35200 | 35200 | 35100 | 5157 |
| 325 | 20240306 | 132900 | 20626086850 | 35200 | 35200 | 35250 | 35200 | 165 |
| 326 | 20240306 | 132800 | 20620278400 | 35200 | 35250 | 35250 | 35200 | 280 |
| 327 | 20240306 | 132700 | 20610409100 | 35250 | 35250 | 35300 | 35200 | 703 |
| 328 | 20240306 | 132600 | 20585628650 | 35300 | 35200 | 35300 | 35200 | 191 |
| 329 | 20240306 | 132500 | 20578897050 | 35250 | 35250 | 35300 | 35250 | 517 |
| 330 | 20240306 | 132400 | 20560665150 | 35250 | 35200 | 35250 | 35200 | 96 |
| 331 | 20240306 | 132300 | 20557281350 | 35250 | 35250 | 35250 | 35250 | 1412 |
| 332 | 20240306 | 132200 | 20507508350 | 35250 | 35250 | 35300 | 35250 | 222 |
| 333 | 20240306 | 132100 | 20499679850 | 35250 | 35350 | 35350 | 35250 | 598 |
| 334 | 20240306 | 132000 | 20478581150 | 35350 | 35350 | 35400 | 35300 | 29 |
| 335 | 20240306 | 131900 | 20477555550 | 35350 | 35350 | 35350 | 35350 | 679 |
| 336 | 20240306 | 131800 | 20453552900 | 35350 | 35250 | 35400 | 35250 | 1138 |
| 337 | 20240306 | 131700 | 20413363150 | 35250 | 35350 | 35350 | 35250 | 1545 |
| 338 | 20240306 | 131600 | 20358817050 | 35350 | 35400 | 35450 | 35350 | 1435 |
| 339 | 20240306 | 131500 | 20308019300 | 35400 | 35550 | 35550 | 35400 | 2745 |
| 340 | 20240306 | 131400 | 20210687700 | 35550 | 35550 | 35550 | 35500 | 1230 |
| 341 | 20240306 | 131300 | 20166965700 | 35600 | 35550 | 35650 | 35500 | 822 |
| 342 | 20240306 | 131200 | 20137742000 | 35550 | 35600 | 35650 | 35550 | 992 |
| 343 | 20240306 | 131100 | 20102388500 | 35600 | 35550 | 35650 | 35550 | 1170 |
| 344 | 20240306 | 131000 | 20060749100 | 35550 | 35650 | 35650 | 35550 | 554 |
| 345 | 20240306 | 130900 | 20041021250 | 35600 | 35600 | 35650 | 35600 | 797 |
| 346 | 20240306 | 130800 | 20012620300 | 35600 | 35550 | 35600 | 35550 | 3222 |
| 347 | 20240306 | 130700 | 19897932950 | 35550 | 35550 | 35550 | 35550 | 79 |
| 348 | 20240306 | 130600 | 19895124500 | 35550 | 35600 | 35600 | 35550 | 219 |
| 349 | 20240306 | 130500 | 19887338550 | 35550 | 35550 | 35550 | 35500 | 188 |
| 350 | 20240306 | 130400 | 19880657750 | 35500 | 35550 | 35550 | 35500 | 425 |
| 351 | 20240306 | 130300 | 19865564950 | 35550 | 35450 | 35550 | 35450 | 476 |
| 352 | 20240306 | 130200 | 19848665500 | 35500 | 35500 | 35500 | 35450 | 479 |
| 353 | 20240306 | 130100 | 19831671350 | 35550 | 35500 | 35550 | 35500 | 129 |
| 354 | 20240306 | 130000 | 19827091750 | 35550 | 35550 | 35550 | 35500 | 292 |
| 355 | 20240306 | 125900 | 19816718350 | 35500 | 35500 | 35550 | 35500 | 514 |
| 356 | 20240306 | 125800 | 19798470350 | 35550 | 35550 | 35550 | 35550 | 55 |
| 357 | 20240306 | 125700 | 19796515100 | 35500 | 35550 | 35550 | 35500 | 205 |
| 358 | 20240306 | 125600 | 19789236350 | 35550 | 35500 | 35600 | 35500 | 1121 |
| 359 | 20240306 | 125500 | 19749384700 | 35500 | 35450 | 35550 | 35450 | 704 |
| 360 | 20240306 | 125400 | 19724400000 | 35450 | 35450 | 35500 | 35450 | 235 |
| 361 | 20240306 | 125300 | 19716068250 | 35500 | 35450 | 35500 | 35450 | 295 |
| 362 | 20240306 | 125200 | 19705607950 | 35400 | 35450 | 35450 | 35400 | 259 |
| 363 | 20240306 | 125100 | 19696426750 | 35450 | 35450 | 35450 | 35450 | 38 |
| 364 | 20240306 | 125000 | 19695079650 | 35500 | 35500 | 35550 | 35500 | 1031 |
| 365 | 20240306 | 124900 | 19658477500 | 35500 | 35500 | 35500 | 35500 | 17 |
| 366 | 20240306 | 124800 | 19657874000 | 35550 | 35500 | 35550 | 35500 | 866 |
| 367 | 20240306 | 124700 | 19627101250 | 35450 | 35500 | 35500 | 35450 | 67 |
| 368 | 20240306 | 124600 | 19624722900 | 35500 | 35500 | 35500 | 35500 | 223 |
| 369 | 20240306 | 124500 | 19616806400 | 35500 | 35400 | 35500 | 35400 | 2521 |
| 370 | 20240306 | 124400 | 19527409850 | 35350 | 35350 | 35400 | 35350 | 192 |
| 371 | 20240306 | 124300 | 19520616150 | 35350 | 35350 | 35400 | 35350 | 208 |
| 372 | 20240306 | 124200 | 19513263300 | 35350 | 35350 | 35400 | 35350 | 328 |
| 373 | 20240306 | 124100 | 19501668400 | 35350 | 35400 | 35450 | 35350 | 213 |
| 374 | 20240306 | 124000 | 19494128500 | 35400 | 35450 | 35450 | 35400 | 257 |
| 375 | 20240306 | 123900 | 19485030200 | 35350 | 35300 | 35350 | 35300 | 160 |
| 376 | 20240306 | 123800 | 19479380550 | 35350 | 35400 | 35400 | 35350 | 1145 |
| 377 | 20240306 | 123700 | 19438896550 | 35400 | 35400 | 35450 | 35350 | 978 |
| 378 | 20240306 | 123600 | 19404274100 | 35400 | 35300 | 35400 | 35300 | 261 |
| 379 | 20240306 | 123500 | 19395043700 | 35300 | 35400 | 35400 | 35300 | 383 |
| 380 | 20240306 | 123400 | 19381492000 | 35350 | 35350 | 35400 | 35350 | 7 |
| 381 | 20240306 | 123300 | 19381244500 | 35350 | 35300 | 35350 | 35300 | 451 |
| 382 | 20240306 | 123200 | 19365302200 | 35350 | 35300 | 35350 | 35300 | 194 |
| 383 | 20240306 | 123100 | 19358453300 | 35300 | 35300 | 35350 | 35300 | 1082 |
| 384 | 20240306 | 123000 | 19320253600 | 35300 | 35350 | 35350 | 35300 | 247 |
| 385 | 20240306 | 122900 | 19311533500 | 35350 | 35300 | 35350 | 35300 | 331 |
| 386 | 20240306 | 122800 | 19299842200 | 35300 | 35300 | 35300 | 35300 | 538 |
| 387 | 20240306 | 122700 | 19280850800 | 35350 | 35350 | 35350 | 35300 | 189 |
| 388 | 20240306 | 122600 | 19274170550 | 35400 | 35400 | 35400 | 35350 | 235 |
| 389 | 20240306 | 122500 | 19265862850 | 35350 | 35350 | 35400 | 35350 | 17 |
| 390 | 20240306 | 122400 | 19265261250 | 35300 | 35350 | 35400 | 35300 | 190 |
| 391 | 20240306 | 122300 | 19258551200 | 35400 | 35350 | 35400 | 35300 | 717 |
| 392 | 20240306 | 122200 | 19233207500 | 35350 | 35350 | 35400 | 35350 | 775 |
| 393 | 20240306 | 122100 | 19205811200 | 35350 | 35400 | 35400 | 35350 | 145 |
| 394 | 20240306 | 122000 | 19200685400 | 35400 | 35350 | 35400 | 35350 | 45 |
| 395 | 20240306 | 121900 | 19199094150 | 35400 | 35350 | 35400 | 35350 | 303 |
| 396 | 20240306 | 121800 | 19188368000 | 35350 | 35400 | 35400 | 35350 | 210 |
| 397 | 20240306 | 121700 | 19180944100 | 35400 | 35350 | 35400 | 35350 | 313 |
| 398 | 20240306 | 121600 | 19169872800 | 35350 | 35450 | 35450 | 35350 | 1869 |
| 399 | 20240306 | 121500 | 19103710400 | 35450 | 35500 | 35500 | 35400 | 781 |
| 400 | 20240306 | 121400 | 19076023450 | 35450 | 35550 | 35550 | 35450 | 851 |
| 401 | 20240306 | 121300 | 19045820700 | 35550 | 35600 | 35600 | 35500 | 558 |
| 402 | 20240306 | 121200 | 19025982550 | 35550 | 35600 | 35600 | 35550 | 589 |
| 403 | 20240306 | 121100 | 19005041450 | 35550 | 35600 | 35600 | 35500 | 150 |
| 404 | 20240306 | 121000 | 18999711000 | 35500 | 35500 | 35600 | 35450 | 7820 |
| 405 | 20240306 | 120900 | 18721826250 | 35500 | 35500 | 35500 | 35400 | 103 |
| 406 | 20240306 | 120800 | 18718170450 | 35500 | 35400 | 35500 | 35400 | 108 |
| 407 | 20240306 | 120700 | 18714337450 | 35500 | 35450 | 35500 | 35400 | 1192 |
| 408 | 20240306 | 120600 | 18672059700 | 35450 | 35500 | 35500 | 35450 | 462 |
| 409 | 20240306 | 120500 | 18655673150 | 35500 | 35450 | 35500 | 35450 | 476 |
| 410 | 20240306 | 120400 | 18638784250 | 35500 | 35500 | 35500 | 35450 | 571 |
| 411 | 20240306 | 120300 | 18618518250 | 35450 | 35350 | 35500 | 35350 | 2659 |
| 412 | 20240306 | 120200 | 18524337800 | 35300 | 35250 | 35300 | 35250 | 239 |
| 413 | 20240306 | 120100 | 18515903350 | 35200 | 35200 | 35300 | 35200 | 135 |
| 414 | 20240306 | 120000 | 18511149400 | 35250 | 35250 | 35350 | 35200 | 1249 |
| 415 | 20240306 | 115900 | 18467087150 | 35300 | 35250 | 35300 | 35250 | 1749 |
| 416 | 20240306 | 115800 | 18405433500 | 35300 | 35300 | 35350 | 35250 | 670 |
| 417 | 20240306 | 115700 | 18381787500 | 35300 | 35300 | 35400 | 35300 | 241 |
| 418 | 20240306 | 115600 | 18373279750 | 35350 | 35350 | 35350 | 35300 | 1433 |
| 419 | 20240306 | 115500 | 18322626050 | 35400 | 35350 | 35400 | 35350 | 265 |
| 420 | 20240306 | 115400 | 18313247050 | 35400 | 35400 | 35400 | 35350 | 260 |
| 421 | 20240306 | 115300 | 18304054850 | 35400 | 35400 | 35400 | 35350 | 233 |
| 422 | 20240306 | 115200 | 18295817100 | 35400 | 35450 | 35450 | 35350 | 297 |
| 423 | 20240306 | 115100 | 18285312450 | 35450 | 35350 | 35450 | 35350 | 334 |
| 424 | 20240306 | 115000 | 18273491900 | 35350 | 35450 | 35500 | 35350 | 2812 |
| 425 | 20240306 | 114900 | 18173913700 | 35500 | 35450 | 35500 | 35450 | 525 |
| 426 | 20240306 | 114800 | 18155302150 | 35450 | 35400 | 35500 | 35400 | 1570 |
| 427 | 20240306 | 114700 | 18099686400 | 35400 | 35400 | 35400 | 35350 | 342 |
| 428 | 20240306 | 114600 | 18087588150 | 35450 | 35500 | 35500 | 35400 | 128 |
| 429 | 20240306 | 114500 | 18083052800 | 35450 | 35400 | 35500 | 35400 | 734 |
| 430 | 20240306 | 114400 | 18057030600 | 35450 | 35450 | 35450 | 35400 | 483 |
| 431 | 20240306 | 114300 | 18039928600 | 35400 | 35400 | 35450 | 35400 | 373 |
| 432 | 20240306 | 114200 | 18026714450 | 35400 | 35500 | 35550 | 35400 | 2158 |
| 433 | 20240306 | 114100 | 17950149550 | 35500 | 35550 | 35550 | 35500 | 727 |
| 434 | 20240306 | 114000 | 17924315550 | 35550 | 35550 | 35550 | 35500 | 142 |
| 435 | 20240306 | 113900 | 17919270950 | 35500 | 35550 | 35600 | 35450 | 842 |
| 436 | 20240306 | 113800 | 17889360950 | 35600 | 35400 | 35600 | 35400 | 2613 |
| 437 | 20240306 | 113700 | 17796586000 | 35400 | 35400 | 35450 | 35400 | 295 |
| 438 | 20240306 | 113600 | 17786138100 | 35450 | 35350 | 35450 | 35350 | 585 |
| 439 | 20240306 | 113500 | 17765421800 | 35400 | 35400 | 35450 | 35350 | 689 |
| 440 | 20240306 | 113400 | 17741030850 | 35350 | 35450 | 35450 | 35350 | 1045 |
| 441 | 20240306 | 113300 | 17704035950 | 35450 | 35450 | 35450 | 35400 | 175 |
| 442 | 20240306 | 113200 | 17697833800 | 35400 | 35500 | 35500 | 35400 | 316 |
| 443 | 20240306 | 113100 | 17686627150 | 35500 | 35450 | 35500 | 35400 | 343 |
| 444 | 20240306 | 113000 | 17674479100 | 35450 | 35500 | 35500 | 35400 | 2271 |
| 445 | 20240306 | 112900 | 17593954800 | 35450 | 35550 | 35550 | 35450 | 822 |
| 446 | 20240306 | 112800 | 17564780550 | 35500 | 35600 | 35600 | 35500 | 269 |
| 447 | 20240306 | 112700 | 17555222100 | 35650 | 35650 | 35700 | 35550 | 1652 |
| 448 | 20240306 | 112600 | 17496385650 | 35650 | 35550 | 35650 | 35500 | 3039 |
| 449 | 20240306 | 112500 | 17388098600 | 35600 | 35500 | 35600 | 35500 | 2226 |
| 450 | 20240306 | 112400 | 17308946150 | 35450 | 35200 | 35600 | 35200 | 4659 |
| 451 | 20240306 | 112300 | 17143958350 | 35200 | 35200 | 35250 | 35100 | 927 |
| 452 | 20240306 | 112200 | 17111345650 | 35200 | 35250 | 35300 | 35200 | 500 |
| 453 | 20240306 | 112100 | 17093726700 | 35250 | 35300 | 35350 | 35200 | 686 |
| 454 | 20240306 | 112000 | 17069516300 | 35350 | 35300 | 35350 | 35000 | 1480 |
| 455 | 20240306 | 111900 | 17017485900 | 35350 | 35300 | 35400 | 35300 | 571 |
| 456 | 20240306 | 111800 | 16997300800 | 35350 | 35250 | 35350 | 35200 | 999 |
| 457 | 20240306 | 111700 | 16962095300 | 35250 | 35200 | 35250 | 35200 | 130 |
| 458 | 20240306 | 111600 | 16957518300 | 35100 | 35150 | 35200 | 35100 | 1080 |
| 459 | 20240306 | 111500 | 16919547750 | 35150 | 35050 | 35200 | 35000 | 1767 |
| 460 | 20240306 | 111400 | 16857618500 | 35100 | 35100 | 35150 | 34950 | 2869 |
| 461 | 20240306 | 111300 | 16757141850 | 35150 | 35000 | 35400 | 34950 | 2473 |
| 462 | 20240306 | 111200 | 16670465400 | 35000 | 35000 | 35100 | 35000 | 1064 |
| 463 | 20240306 | 111100 | 16633209150 | 35000 | 35100 | 35100 | 35000 | 1016 |
| 464 | 20240306 | 111000 | 16597605100 | 35100 | 35050 | 35100 | 35000 | 1974 |
| 465 | 20240306 | 110900 | 16528491500 | 35050 | 35050 | 35100 | 35000 | 1491 |
| 466 | 20240306 | 110800 | 16476256400 | 35050 | 35150 | 35200 | 35050 | 2632 |
| 467 | 20240306 | 110700 | 16383897550 | 35150 | 35350 | 35350 | 35100 | 4270 |
| 468 | 20240306 | 110600 | 16233506450 | 35350 | 35400 | 35500 | 35300 | 2020 |
| 469 | 20240306 | 110500 | 16162061700 | 35450 | 35400 | 35500 | 35350 | 2061 |
| 470 | 20240306 | 110400 | 16089051600 | 35400 | 35450 | 35450 | 35400 | 751 |
| 471 | 20240306 | 110300 | 16062448550 | 35450 | 35500 | 35500 | 35400 | 1458 |
| 472 | 20240306 | 110200 | 16010797950 | 35450 | 35450 | 35550 | 35450 | 1197 |
| 473 | 20240306 | 110100 | 15968334850 | 35500 | 35600 | 35600 | 35400 | 4763 |
| 474 | 20240306 | 110000 | 15799204950 | 35600 | 35600 | 35700 | 35600 | 3413 |
| 475 | 20240306 | 105900 | 15677653950 | 35600 | 35700 | 35750 | 35600 | 3255 |
| 476 | 20240306 | 105800 | 15561596200 | 35700 | 35700 | 35750 | 35650 | 1978 |
| 477 | 20240306 | 105700 | 15490993450 | 35700 | 35750 | 35750 | 35700 | 998 |
| 478 | 20240306 | 105600 | 15455340650 | 35700 | 35650 | 35750 | 35600 | 3150 |
| 479 | 20240306 | 105500 | 15342933400 | 35650 | 35650 | 35700 | 35650 | 1115 |
| 480 | 20240306 | 105400 | 15303149450 | 35700 | 35550 | 35700 | 35550 | 2380 |
| 481 | 20240306 | 105300 | 15218384300 | 35600 | 35500 | 35600 | 35500 | 1813 |
| 482 | 20240306 | 105200 | 15153902600 | 35550 | 35450 | 35550 | 35450 | 905 |
| 483 | 20240306 | 105100 | 15121766500 | 35500 | 35400 | 35600 | 35350 | 3284 |
| 484 | 20240306 | 105000 | 15005261700 | 35450 | 35450 | 35500 | 35350 | 3453 |
| 485 | 20240306 | 104900 | 14882990050 | 35500 | 35500 | 35550 | 35450 | 1606 |
| 486 | 20240306 | 104800 | 14825965450 | 35500 | 35650 | 35650 | 35500 | 4725 |
| 487 | 20240306 | 104700 | 14657963000 | 35700 | 35600 | 35700 | 35500 | 4153 |
| 488 | 20240306 | 104600 | 14510152150 | 35600 | 35650 | 35700 | 35600 | 3177 |
| 489 | 20240306 | 104500 | 14396840300 | 35650 | 35700 | 35700 | 35600 | 1632 |
| 490 | 20240306 | 104400 | 14338692500 | 35750 | 35600 | 35750 | 35600 | 2551 |
| 491 | 20240306 | 104300 | 14247637200 | 35650 | 35650 | 35700 | 35600 | 1807 |
| 492 | 20240306 | 104200 | 14183204850 | 35600 | 35600 | 35650 | 35550 | 1476 |
| 493 | 20240306 | 104100 | 14130674200 | 35600 | 35550 | 35650 | 35500 | 2639 |
| 494 | 20240306 | 104000 | 14036739200 | 35550 | 35500 | 35600 | 35400 | 3638 |
| 495 | 20240306 | 103900 | 13907408650 | 35450 | 35400 | 35500 | 35350 | 2149 |
| 496 | 20240306 | 103800 | 13831246950 | 35400 | 35400 | 35450 | 35350 | 1092 |
| 497 | 20240306 | 103700 | 13792596250 | 35400 | 35350 | 35450 | 35350 | 2094 |
| 498 | 20240306 | 103600 | 13718432600 | 35350 | 35400 | 35450 | 35350 | 1470 |
| 499 | 20240306 | 103500 | 13666417300 | 35350 | 35350 | 35450 | 35350 | 910 |
| 500 | 20240306 | 103400 | 13634217850 | 35400 | 35400 | 35450 | 35250 | 1213 |
| 501 | 20240306 | 103300 | 13591342250 | 35400 | 35450 | 35500 | 35350 | 1708 |
| 502 | 20240306 | 103200 | 13530801150 | 35450 | 35250 | 35450 | 35250 | 2245 |
| 503 | 20240306 | 103100 | 13451443000 | 35300 | 35400 | 35400 | 35250 | 1238 |
| 504 | 20240306 | 103000 | 13407714300 | 35450 | 35300 | 35450 | 35300 | 1202 |
| 505 | 20240306 | 102900 | 13365236750 | 35350 | 35250 | 35400 | 35250 | 916 |
| 506 | 20240306 | 102800 | 13332893750 | 35350 | 35350 | 35450 | 35250 | 1199 |
| 507 | 20240306 | 102700 | 13290545100 | 35350 | 35300 | 35400 | 35200 | 1251 |
| 508 | 20240306 | 102600 | 13246375300 | 35300 | 35400 | 35450 | 35300 | 1390 |
| 509 | 20240306 | 102500 | 13197243650 | 35350 | 35400 | 35500 | 35350 | 2122 |
| 510 | 20240306 | 102400 | 13122104100 | 35350 | 35500 | 35500 | 35350 | 1137 |
| 511 | 20240306 | 102300 | 13081824950 | 35500 | 35550 | 35550 | 35450 | 2417 |
| 512 | 20240306 | 102200 | 12996030650 | 35550 | 35600 | 35600 | 35500 | 2780 |
| 513 | 20240306 | 102100 | 12897200900 | 35600 | 35450 | 35650 | 35450 | 2978 |
| 514 | 20240306 | 102000 | 12791286200 | 35450 | 35350 | 35500 | 35300 | 2963 |
| 515 | 20240306 | 101900 | 12686302200 | 35300 | 35250 | 35400 | 35200 | 1429 |
| 516 | 20240306 | 101800 | 12635826400 | 35250 | 35200 | 35300 | 35150 | 3186 |
| 517 | 20240306 | 101700 | 12523661450 | 35250 | 35150 | 35250 | 35150 | 1081 |
| 518 | 20240306 | 101600 | 12485614450 | 35200 | 35250 | 35350 | 35150 | 1907 |
| 519 | 20240306 | 101500 | 12418471900 | 35250 | 35100 | 35400 | 35050 | 3441 |
| 520 | 20240306 | 101400 | 12297228450 | 35100 | 35050 | 35100 | 34950 | 3187 |
| 521 | 20240306 | 101300 | 12185633850 | 35000 | 35100 | 35150 | 34950 | 4675 |
| 522 | 20240306 | 101200 | 12021866150 | 35150 | 35050 | 35150 | 35050 | 2176 |
| 523 | 20240306 | 101100 | 11945551500 | 35050 | 35050 | 35150 | 35000 | 2899 |
| 524 | 20240306 | 101000 | 11843894200 | 35100 | 35050 | 35150 | 35050 | 2533 |
| 525 | 20240306 | 100900 | 11755049250 | 35050 | 35150 | 35250 | 35050 | 3663 |
| 526 | 20240306 | 100800 | 11626349800 | 35200 | 35150 | 35250 | 35150 | 1907 |
| 527 | 20240306 | 100700 | 11559240300 | 35200 | 35200 | 35200 | 35150 | 1981 |
| 528 | 20240306 | 100600 | 11489585300 | 35200 | 35200 | 35250 | 35150 | 3782 |
| 529 | 20240306 | 100500 | 11356575600 | 35200 | 35150 | 35250 | 35150 | 1671 |
| 530 | 20240306 | 100400 | 11297785200 | 35150 | 35200 | 35250 | 35150 | 1774 |
| 531 | 20240306 | 100300 | 11235282100 | 35200 | 35250 | 35300 | 35150 | 2052 |
| 532 | 20240306 | 100200 | 11163035250 | 35200 | 35300 | 35300 | 35200 | 1135 |
| 533 | 20240306 | 100100 | 11123040350 | 35300 | 35450 | 35500 | 35150 | 8225 |
| 534 | 20240306 | 100000 | 10832341950 | 35450 | 35400 | 35500 | 35400 | 2689 |
| 535 | 20240306 | 095900 | 10737049400 | 35450 | 35450 | 35550 | 35400 | 2535 |
| 536 | 20240306 | 095800 | 10647070300 | 35500 | 35500 | 35500 | 35400 | 1881 |
| 537 | 20240306 | 095700 | 10580419400 | 35500 | 35350 | 35500 | 35300 | 2966 |
| 538 | 20240306 | 095600 | 10475405450 | 35350 | 35350 | 35400 | 35300 | 4552 |
| 539 | 20240306 | 095500 | 10314644700 | 35350 | 35500 | 35500 | 35350 | 3828 |
| 540 | 20240306 | 095400 | 10179020900 | 35500 | 35550 | 35600 | 35500 | 2077 |
| 541 | 20240306 | 095300 | 10105193150 | 35550 | 35500 | 35700 | 35500 | 3643 |
| 542 | 20240306 | 095200 | 9975578050 | 35500 | 35400 | 35550 | 35400 | 1690 |
| 543 | 20240306 | 095100 | 9915611800 | 35450 | 35450 | 35450 | 35350 | 2245 |
| 544 | 20240306 | 095000 | 9836138750 | 35500 | 35550 | 35550 | 35350 | 2396 |
| 545 | 20240306 | 094900 | 9751171850 | 35550 | 35600 | 35600 | 35450 | 2160 |
| 546 | 20240306 | 094800 | 9674428900 | 35600 | 35400 | 35600 | 35350 | 4672 |
| 547 | 20240306 | 094700 | 9508717150 | 35450 | 35700 | 35700 | 35400 | 5207 |
| 548 | 20240306 | 094600 | 9323777800 | 35700 | 35750 | 35850 | 35650 | 4530 |
| 549 | 20240306 | 094500 | 9161869750 | 35700 | 36000 | 36000 | 35600 | 11304 |
| 550 | 20240306 | 094400 | 8756443400 | 36000 | 35650 | 36000 | 35650 | 21187 |
| 551 | 20240306 | 094300 | 7997081200 | 35600 | 35250 | 35650 | 35250 | 18083 |
| 552 | 20240306 | 094200 | 7356042700 | 35250 | 35300 | 35300 | 35200 | 7310 |
| 553 | 20240306 | 094100 | 7098421800 | 35250 | 35100 | 35300 | 35100 | 9114 |
| 554 | 20240306 | 094000 | 6777609400 | 35100 | 34850 | 35150 | 34750 | 10979 |
| 555 | 20240306 | 093900 | 6393175300 | 34850 | 34800 | 34850 | 34750 | 3122 |
| 556 | 20240306 | 093800 | 6284527950 | 34850 | 34550 | 34850 | 34550 | 4103 |
| 557 | 20240306 | 093700 | 6141917750 | 34600 | 34600 | 34650 | 34550 | 1089 |
| 558 | 20240306 | 093600 | 6104246750 | 34700 | 34850 | 34950 | 34550 | 6597 |
| 559 | 20240306 | 093500 | 5874736700 | 34850 | 34850 | 34900 | 34750 | 3063 |
| 560 | 20240306 | 093400 | 5768022850 | 34850 | 34650 | 34850 | 34650 | 6846 |
| 561 | 20240306 | 093300 | 5530091700 | 34600 | 34400 | 34700 | 34400 | 4850 |
| 562 | 20240306 | 093200 | 5362465950 | 34450 | 34550 | 34600 | 34400 | 4385 |
| 563 | 20240306 | 093100 | 5211242650 | 34550 | 34550 | 34650 | 34500 | 4998 |
| 564 | 20240306 | 093000 | 5038372550 | 34600 | 34450 | 34700 | 34400 | 5524 |
| 565 | 20240306 | 092900 | 4847392750 | 34450 | 34250 | 34450 | 34250 | 3054 |
| 566 | 20240306 | 092800 | 4742547650 | 34250 | 34200 | 34450 | 34200 | 3546 |
| 567 | 20240306 | 092700 | 4620831450 | 34150 | 34050 | 34150 | 34050 | 3059 |
| 568 | 20240306 | 092600 | 4516549450 | 34050 | 34100 | 34100 | 34000 | 751 |
| 569 | 20240306 | 092500 | 4490967200 | 34050 | 34050 | 34050 | 33950 | 1511 |
| 570 | 20240306 | 092400 | 4439604300 | 33950 | 33950 | 34100 | 33950 | 2386 |
| 571 | 20240306 | 092300 | 4358499500 | 34050 | 34050 | 34100 | 33900 | 4085 |
| 572 | 20240306 | 092200 | 4219668350 | 34100 | 34000 | 34150 | 34000 | 2689 |
| 573 | 20240306 | 092100 | 4128115400 | 34050 | 34000 | 34050 | 33950 | 2502 |
| 574 | 20240306 | 092000 | 4043047450 | 34000 | 34000 | 34050 | 33900 | 2121 |
| 575 | 20240306 | 091900 | 3970973550 | 34000 | 33850 | 34150 | 33800 | 2230 |
| 576 | 20240306 | 091800 | 3895335550 | 33850 | 33900 | 33950 | 33850 | 1781 |
| 577 | 20240306 | 091700 | 3835006550 | 33900 | 33800 | 33950 | 33800 | 2047 |
| 578 | 20240306 | 091600 | 3765634150 | 33750 | 33900 | 33900 | 33750 | 12466 |
| 579 | 20240306 | 091500 | 3344089350 | 33900 | 33900 | 34000 | 33850 | 3038 |
| 580 | 20240306 | 091400 | 3241040300 | 33850 | 33850 | 33950 | 33850 | 5182 |
| 581 | 20240306 | 091300 | 3065417000 | 33800 | 33850 | 33850 | 33800 | 9768 |
| 582 | 20240306 | 091200 | 2735221350 | 33850 | 34000 | 34050 | 33800 | 14266 |
| 583 | 20240306 | 091100 | 2251631350 | 34000 | 33950 | 34000 | 33950 | 1589 |
| 584 | 20240306 | 091000 | 2197620800 | 33950 | 34000 | 34150 | 33900 | 5473 |
| 585 | 20240306 | 090900 | 2011673050 | 34000 | 33900 | 34050 | 33850 | 3467 |
| 586 | 20240306 | 090800 | 1894060450 | 33850 | 34300 | 34300 | 33800 | 20148 |
| 587 | 20240306 | 090700 | 1208412050 | 34200 | 34600 | 34600 | 34200 | 12445 |
| 588 | 20240306 | 090600 | 780073650 | 34600 | 34700 | 34700 | 34600 | 2945 |
| 589 | 20240306 | 090500 | 678074650 | 34650 | 34650 | 34800 | 34600 | 3430 |
| 590 | 20240306 | 090400 | 559231100 | 34650 | 34600 | 34800 | 34550 | 1449 |
| 591 | 20240306 | 090300 | 509019250 | 34600 | 34700 | 34700 | 34500 | 1457 |
| 592 | 20240306 | 090200 | 458640300 | 34550 | 34600 | 34800 | 34550 | 3809 |
| 593 | 20240306 | 090100 | 326841050 | 34600 | 34650 | 34950 | 34550 | 3153 |
| 594 | 20240306 | 090000 | 217569200 | 34650 | 34800 | 34850 | 34600 | 5914 |