32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 190500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 3 | 20240311 | 190400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240311 | 190300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240311 | 190200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240311 | 190100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240311 | 190000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240311 | 185900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240311 | 185800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240311 | 185700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240311 | 185600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240311 | 185500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240311 | 185400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240311 | 185300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240311 | 185200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240311 | 185100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240311 | 185000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240311 | 184900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240311 | 184800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240311 | 184700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240311 | 184600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240311 | 184500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240311 | 184400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240311 | 184300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240311 | 184200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240311 | 184100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240311 | 184000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240311 | 183900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240311 | 183800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240311 | 183700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240311 | 183600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240311 | 183500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 33 | 20240311 | 183400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240311 | 183300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240311 | 183200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240311 | 183100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240311 | 183000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240311 | 182900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240311 | 182800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240311 | 182700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240311 | 182600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240311 | 182500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240311 | 182400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240311 | 182300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240311 | 182200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240311 | 182100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240311 | 182000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240311 | 181900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240311 | 181800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240311 | 181700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240311 | 181600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240311 | 181500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240311 | 181400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240311 | 181300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240311 | 181200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240311 | 181100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240311 | 181000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240311 | 180900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240311 | 180800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240311 | 180700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240311 | 180600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240311 | 180500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 63 | 20240311 | 180400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240311 | 180300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240311 | 180200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240311 | 180100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240311 | 180000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240311 | 175900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240311 | 175800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240311 | 175700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240311 | 175600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240311 | 175500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240311 | 175400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240311 | 175300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240311 | 175200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240311 | 175100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240311 | 175000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240311 | 174900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240311 | 174800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240311 | 174700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240311 | 174600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240311 | 174500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240311 | 174400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240311 | 174300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240311 | 174200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240311 | 174100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240311 | 174000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240311 | 173900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240311 | 173800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240311 | 173700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240311 | 173600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240311 | 173500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 93 | 20240311 | 173400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240311 | 173300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240311 | 173200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240311 | 173100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240311 | 173000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240311 | 172900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240311 | 172800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240311 | 172700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240311 | 172600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240311 | 172500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240311 | 172400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240311 | 172300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240311 | 172200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240311 | 172100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240311 | 172000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240311 | 171900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240311 | 171800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240311 | 171700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240311 | 171600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240311 | 171500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240311 | 171400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240311 | 171300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240311 | 171200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240311 | 171100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240311 | 171000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240311 | 170900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240311 | 170800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240311 | 170700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240311 | 170600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240311 | 170500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 123 | 20240311 | 170400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240311 | 170300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240311 | 170200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240311 | 170100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240311 | 170000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240311 | 165900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240311 | 165800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240311 | 165700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240311 | 165600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240311 | 165500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240311 | 165400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240311 | 165300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240311 | 165200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240311 | 165100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240311 | 165000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240311 | 164900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240311 | 164800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240311 | 164700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240311 | 164600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240311 | 164500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240311 | 164400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240311 | 164300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240311 | 164200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240311 | 164100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240311 | 164000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240311 | 163900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240311 | 163800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240311 | 163700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240311 | 163600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240311 | 163500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 153 | 20240311 | 163400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240311 | 163300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240311 | 163200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240311 | 163100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240311 | 163000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240311 | 162900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240311 | 162800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240311 | 162700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240311 | 162600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240311 | 162500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240311 | 162400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240311 | 162300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240311 | 162200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240311 | 162100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240311 | 162000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240311 | 161900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240311 | 161800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240311 | 161700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240311 | 161600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240311 | 161500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240311 | 161400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240311 | 161300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240311 | 161200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240311 | 161100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240311 | 161000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240311 | 160900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240311 | 160800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240311 | 160700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240311 | 160600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240311 | 160500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 183 | 20240311 | 160400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20240311 | 160300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20240311 | 160200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20240311 | 160100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20240311 | 160000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20240311 | 155900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20240311 | 155800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20240311 | 155700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20240311 | 155600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20240311 | 155500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20240311 | 155400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20240311 | 155300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20240311 | 155200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20240311 | 155100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20240311 | 155000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240311 | 154900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240311 | 154800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240311 | 154700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240311 | 154600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240311 | 154500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240311 | 154400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240311 | 154300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240311 | 154200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240311 | 154100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240311 | 154000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240311 | 153900 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240311 | 153800 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240311 | 153700 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240311 | 153600 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240311 | 153500 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 213 | 20240311 | 153400 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20240311 | 153300 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20240311 | 153200 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20240311 | 153100 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20240311 | 153000 | 6242036800 | 37900 | 37900 | 37900 | 37900 | 3252 |
| 218 | 20240311 | 152900 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20240311 | 152800 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20240311 | 152700 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20240311 | 152600 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20240311 | 152500 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20240311 | 152400 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20240311 | 152300 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20240311 | 152200 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20240311 | 152100 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20240311 | 152000 | 6118786000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20240311 | 151900 | 6118786000 | 37900 | 37800 | 37900 | 37800 | 693 |
| 229 | 20240311 | 151800 | 6092558200 | 37800 | 37800 | 37850 | 37700 | 162 |
| 230 | 20240311 | 151700 | 6086440250 | 37800 | 37800 | 37850 | 37700 | 330 |
| 231 | 20240311 | 151600 | 6073967750 | 37850 | 37800 | 37850 | 37800 | 387 |
| 232 | 20240311 | 151500 | 6059331350 | 37850 | 37800 | 37850 | 37800 | 219 |
| 233 | 20240311 | 151400 | 6051048600 | 37850 | 37800 | 37850 | 37750 | 845 |
| 234 | 20240311 | 151300 | 6019108150 | 37800 | 37800 | 37800 | 37700 | 234 |
| 235 | 20240311 | 151200 | 6010269600 | 37800 | 37750 | 37800 | 37700 | 111 |
| 236 | 20240311 | 151100 | 6006078400 | 37800 | 37800 | 37800 | 37700 | 225 |
| 237 | 20240311 | 151000 | 5997589650 | 37800 | 37700 | 37800 | 37700 | 249 |
| 238 | 20240311 | 150900 | 5988192850 | 37750 | 37750 | 37750 | 37700 | 1122 |
| 239 | 20240311 | 150800 | 5945861200 | 37750 | 37750 | 37800 | 37750 | 177 |
| 240 | 20240311 | 150700 | 5939173500 | 37750 | 37800 | 37800 | 37750 | 142 |
| 241 | 20240311 | 150600 | 5933812700 | 37800 | 37750 | 37800 | 37750 | 156 |
| 242 | 20240311 | 150500 | 5927922600 | 37750 | 37750 | 37800 | 37750 | 206 |
| 243 | 20240311 | 150400 | 5920146050 | 37750 | 37750 | 37750 | 37700 | 182 |
| 244 | 20240311 | 150300 | 5913276600 | 37750 | 37750 | 37750 | 37700 | 314 |
| 245 | 20240311 | 150200 | 5901427350 | 37750 | 37750 | 37800 | 37750 | 117 |
| 246 | 20240311 | 150100 | 5897009100 | 37750 | 37750 | 37750 | 37700 | 425 |
| 247 | 20240311 | 150000 | 5880971900 | 37750 | 37700 | 37750 | 37700 | 34 |
| 248 | 20240311 | 145900 | 5879690050 | 37700 | 37700 | 37700 | 37700 | 460 |
| 249 | 20240311 | 145800 | 5862348050 | 37700 | 37700 | 37750 | 37700 | 148 |
| 250 | 20240311 | 145700 | 5856768350 | 37700 | 37750 | 37750 | 37700 | 296 |
| 251 | 20240311 | 145600 | 5845608900 | 37750 | 37750 | 37750 | 37750 | 260 |
| 252 | 20240311 | 145500 | 5835793900 | 37750 | 37800 | 37800 | 37750 | 571 |
| 253 | 20240311 | 145400 | 5814213450 | 37800 | 37850 | 37850 | 37800 | 347 |
| 254 | 20240311 | 145300 | 5801096800 | 37850 | 37800 | 37850 | 37800 | 129 |
| 255 | 20240311 | 145200 | 5796219100 | 37800 | 37800 | 37850 | 37800 | 253 |
| 256 | 20240311 | 145100 | 5786655500 | 37800 | 37800 | 37800 | 37800 | 184 |
| 257 | 20240311 | 145000 | 5779700300 | 37800 | 37800 | 37850 | 37800 | 74 |
| 258 | 20240311 | 144900 | 5776903050 | 37800 | 37850 | 37850 | 37800 | 92 |
| 259 | 20240311 | 144800 | 5773425300 | 37800 | 37750 | 37800 | 37750 | 209 |
| 260 | 20240311 | 144700 | 5765527600 | 37800 | 37750 | 37800 | 37750 | 247 |
| 261 | 20240311 | 144600 | 5756193100 | 37750 | 37800 | 37800 | 37750 | 240 |
| 262 | 20240311 | 144500 | 5747129400 | 37800 | 37850 | 37950 | 37800 | 221 |
| 263 | 20240311 | 144400 | 5738754150 | 37950 | 37750 | 37950 | 37750 | 449 |
| 264 | 20240311 | 144300 | 5721775550 | 37750 | 37700 | 37750 | 37700 | 130 |
| 265 | 20240311 | 144200 | 5716868150 | 37700 | 37700 | 37750 | 37700 | 347 |
| 266 | 20240311 | 144100 | 5703781050 | 37700 | 37850 | 37850 | 37700 | 213 |
| 267 | 20240311 | 144000 | 5695744900 | 37750 | 37750 | 37800 | 37750 | 322 |
| 268 | 20240311 | 143900 | 5683588250 | 37750 | 37650 | 37750 | 37650 | 1767 |
| 269 | 20240311 | 143800 | 5616948000 | 37650 | 37650 | 37650 | 37650 | 39 |
| 270 | 20240311 | 143700 | 5615479650 | 37600 | 37600 | 37600 | 37600 | 123 |
| 271 | 20240311 | 143600 | 5610854850 | 37650 | 37650 | 37650 | 37600 | 60 |
| 272 | 20240311 | 143500 | 5608595900 | 37650 | 37650 | 37650 | 37650 | 24 |
| 273 | 20240311 | 143400 | 5607692300 | 37650 | 37650 | 37650 | 37650 | 253 |
| 274 | 20240311 | 143300 | 5598166850 | 37600 | 37650 | 37650 | 37600 | 27 |
| 275 | 20240311 | 143200 | 5597151300 | 37650 | 37600 | 37650 | 37600 | 58 |
| 276 | 20240311 | 143100 | 5594969100 | 37600 | 37600 | 37600 | 37600 | 71 |
| 277 | 20240311 | 143000 | 5592299500 | 37700 | 37700 | 37750 | 37650 | 184 |
| 278 | 20240311 | 142900 | 5585366850 | 37700 | 37650 | 37750 | 37650 | 65 |
| 279 | 20240311 | 142800 | 5582916400 | 37650 | 37700 | 37700 | 37650 | 99 |
| 280 | 20240311 | 142700 | 5579188950 | 37700 | 37650 | 37750 | 37600 | 120 |
| 281 | 20240311 | 142600 | 5574671750 | 37600 | 37650 | 37750 | 37600 | 361 |
| 282 | 20240311 | 142500 | 5561079800 | 37650 | 37700 | 37750 | 37650 | 280 |
| 283 | 20240311 | 142400 | 5550526950 | 37700 | 37700 | 37750 | 37700 | 329 |
| 284 | 20240311 | 142300 | 5538119600 | 37700 | 37700 | 37750 | 37700 | 359 |
| 285 | 20240311 | 142200 | 5524585150 | 37700 | 37700 | 37750 | 37700 | 30 |
| 286 | 20240311 | 142100 | 5523453550 | 37750 | 37750 | 37750 | 37750 | 123 |
| 287 | 20240311 | 142000 | 5518810300 | 37800 | 37750 | 37800 | 37750 | 44 |
| 288 | 20240311 | 141900 | 5517149150 | 37750 | 37750 | 37750 | 37750 | 367 |
| 289 | 20240311 | 141800 | 5503294900 | 37800 | 37750 | 37800 | 37750 | 19 |
| 290 | 20240311 | 141700 | 5502577500 | 37700 | 37700 | 37750 | 37700 | 123 |
| 291 | 20240311 | 141600 | 5497940350 | 37700 | 37750 | 37750 | 37700 | 198 |
| 292 | 20240311 | 141500 | 5490474600 | 37750 | 37800 | 37800 | 37750 | 110 |
| 293 | 20240311 | 141400 | 5486320600 | 37750 | 37750 | 37750 | 37750 | 15 |
| 294 | 20240311 | 141300 | 5485754350 | 37750 | 37750 | 37800 | 37750 | 24 |
| 295 | 20240311 | 141200 | 5484848300 | 37750 | 37750 | 37750 | 37750 | 163 |
| 296 | 20240311 | 141100 | 5478695050 | 37750 | 37750 | 37800 | 37750 | 21 |
| 297 | 20240311 | 141000 | 5477902050 | 37800 | 37750 | 37800 | 37750 | 257 |
| 298 | 20240311 | 140900 | 5468191350 | 37750 | 37750 | 37750 | 37650 | 954 |
| 299 | 20240311 | 140800 | 5432219950 | 37800 | 37750 | 37800 | 37750 | 133 |
| 300 | 20240311 | 140700 | 5427198950 | 37800 | 37750 | 37850 | 37750 | 172 |
| 301 | 20240311 | 140600 | 5420697500 | 37750 | 37800 | 37800 | 37750 | 52 |
| 302 | 20240311 | 140500 | 5418734450 | 37750 | 37700 | 37800 | 37700 | 273 |
| 303 | 20240311 | 140400 | 5408432750 | 37700 | 37700 | 37700 | 37700 | 62 |
| 304 | 20240311 | 140300 | 5406095350 | 37650 | 37700 | 37750 | 37650 | 233 |
| 305 | 20240311 | 140200 | 5397314750 | 37700 | 37700 | 37700 | 37700 | 204 |
| 306 | 20240311 | 140100 | 5389623950 | 37650 | 37650 | 37650 | 37650 | 123 |
| 307 | 20240311 | 140000 | 5384993000 | 37700 | 37650 | 37700 | 37650 | 11 |
| 308 | 20240311 | 135900 | 5384578800 | 37650 | 37700 | 37700 | 37650 | 157 |
| 309 | 20240311 | 135800 | 5378659950 | 37700 | 37650 | 37700 | 37600 | 387 |
| 310 | 20240311 | 135700 | 5364092750 | 37650 | 37700 | 37700 | 37650 | 84 |
| 311 | 20240311 | 135600 | 5360926000 | 37700 | 37750 | 37750 | 37700 | 14 |
| 312 | 20240311 | 135500 | 5360397750 | 37750 | 37750 | 37750 | 37700 | 102 |
| 313 | 20240311 | 135400 | 5356549100 | 37650 | 37750 | 37750 | 37650 | 115 |
| 314 | 20240311 | 135300 | 5352214100 | 37750 | 37750 | 37750 | 37750 | 151 |
| 315 | 20240311 | 135200 | 5346513850 | 37800 | 37750 | 37800 | 37750 | 372 |
| 316 | 20240311 | 135100 | 5332452500 | 37750 | 37750 | 37800 | 37750 | 93 |
| 317 | 20240311 | 135000 | 5328939250 | 37750 | 37700 | 37750 | 37700 | 142 |
| 318 | 20240311 | 134900 | 5323579550 | 37700 | 37650 | 37700 | 37650 | 103 |
| 319 | 20240311 | 134800 | 5319697100 | 37650 | 37700 | 37700 | 37650 | 19 |
| 320 | 20240311 | 134700 | 5318981700 | 37700 | 37650 | 37700 | 37650 | 156 |
| 321 | 20240311 | 134600 | 5313105800 | 37650 | 37650 | 37650 | 37650 | 24 |
| 322 | 20240311 | 134500 | 5312202200 | 37700 | 37600 | 37700 | 37600 | 38 |
| 323 | 20240311 | 134400 | 5310772500 | 37600 | 37650 | 37750 | 37600 | 71 |
| 324 | 20240311 | 134300 | 5308093300 | 37600 | 37650 | 37650 | 37600 | 1195 |
| 325 | 20240311 | 134200 | 5263140850 | 37600 | 37600 | 37650 | 37600 | 377 |
| 326 | 20240311 | 134100 | 5248965400 | 37600 | 37650 | 37650 | 37600 | 157 |
| 327 | 20240311 | 134000 | 5243057150 | 37650 | 37600 | 37650 | 37600 | 277 |
| 328 | 20240311 | 133900 | 5232639400 | 37600 | 37650 | 37650 | 37600 | 258 |
| 329 | 20240311 | 133800 | 5222927700 | 37650 | 37700 | 37700 | 37650 | 102 |
| 330 | 20240311 | 133700 | 5219082450 | 37700 | 37700 | 37750 | 37700 | 34 |
| 331 | 20240311 | 133600 | 5217800550 | 37700 | 37700 | 37750 | 37700 | 153 |
| 332 | 20240311 | 133500 | 5212031400 | 37700 | 37700 | 37700 | 37700 | 231 |
| 333 | 20240311 | 133400 | 5203322700 | 37750 | 37700 | 37750 | 37700 | 83 |
| 334 | 20240311 | 133300 | 5200193000 | 37700 | 37700 | 37750 | 37700 | 39 |
| 335 | 20240311 | 133200 | 5198722650 | 37700 | 37700 | 37750 | 37700 | 128 |
| 336 | 20240311 | 133100 | 5193896700 | 37700 | 37750 | 37750 | 37700 | 40 |
| 337 | 20240311 | 133000 | 5192388300 | 37700 | 37700 | 37700 | 37700 | 69 |
| 338 | 20240311 | 132900 | 5189787000 | 37700 | 37700 | 37750 | 37700 | 115 |
| 339 | 20240311 | 132800 | 5185450250 | 37700 | 37800 | 37800 | 37700 | 341 |
| 340 | 20240311 | 132700 | 5172566450 | 37800 | 37800 | 37850 | 37800 | 86 |
| 341 | 20240311 | 132600 | 5169315600 | 37800 | 37800 | 37800 | 37800 | 106 |
| 342 | 20240311 | 132500 | 5165308800 | 37800 | 37800 | 37850 | 37800 | 128 |
| 343 | 20240311 | 132400 | 5160469900 | 37800 | 37800 | 37800 | 37800 | 276 |
| 344 | 20240311 | 132300 | 5150037100 | 37800 | 37800 | 37800 | 37800 | 67 |
| 345 | 20240311 | 132200 | 5147504500 | 37800 | 37800 | 37800 | 37800 | 93 |
| 346 | 20240311 | 132100 | 5143989100 | 37800 | 37850 | 37850 | 37800 | 130 |
| 347 | 20240311 | 132000 | 5139070250 | 37850 | 37850 | 37900 | 37850 | 35 |
| 348 | 20240311 | 131900 | 5137745450 | 37850 | 37900 | 37900 | 37850 | 59 |
| 349 | 20240311 | 131800 | 5135512250 | 37850 | 37850 | 37850 | 37850 | 242 |
| 350 | 20240311 | 131700 | 5126352550 | 37900 | 37850 | 37900 | 37850 | 351 |
| 351 | 20240311 | 131600 | 5113056750 | 37850 | 37850 | 37900 | 37850 | 39 |
| 352 | 20240311 | 131500 | 5111580200 | 37950 | 37950 | 37950 | 37850 | 19 |
| 353 | 20240311 | 131400 | 5110860300 | 37950 | 37850 | 37950 | 37850 | 132 |
| 354 | 20240311 | 131300 | 5105861100 | 37900 | 37800 | 37900 | 37800 | 357 |
| 355 | 20240311 | 131200 | 5092349350 | 37800 | 37800 | 37800 | 37800 | 92 |
| 356 | 20240311 | 131100 | 5088871750 | 37800 | 37800 | 37800 | 37800 | 174 |
| 357 | 20240311 | 131000 | 5082294550 | 37800 | 37850 | 37850 | 37800 | 103 |
| 358 | 20240311 | 130900 | 5078396500 | 37850 | 37850 | 37850 | 37850 | 23 |
| 359 | 20240311 | 130800 | 5077525950 | 37850 | 37800 | 37900 | 37800 | 290 |
| 360 | 20240311 | 130700 | 5066548350 | 37800 | 37800 | 37850 | 37800 | 241 |
| 361 | 20240311 | 130600 | 5057437950 | 37800 | 37800 | 37800 | 37800 | 182 |
| 362 | 20240311 | 130500 | 5050558350 | 37800 | 37850 | 37850 | 37800 | 206 |
| 363 | 20240311 | 130400 | 5042764700 | 37850 | 37850 | 37850 | 37850 | 36 |
| 364 | 20240311 | 130300 | 5041402100 | 37850 | 37850 | 37900 | 37850 | 329 |
| 365 | 20240311 | 130200 | 5028948800 | 37850 | 37850 | 37850 | 37850 | 77 |
| 366 | 20240311 | 130100 | 5026034350 | 37850 | 37850 | 37900 | 37850 | 66 |
| 367 | 20240311 | 130000 | 5023534850 | 37850 | 37950 | 37950 | 37850 | 312 |
| 368 | 20240311 | 125900 | 5011710500 | 37900 | 37950 | 37950 | 37900 | 269 |
| 369 | 20240311 | 125800 | 5001515100 | 37950 | 37950 | 38000 | 37950 | 319 |
| 370 | 20240311 | 125700 | 4989408600 | 37950 | 38000 | 38000 | 37950 | 197 |
| 371 | 20240311 | 125600 | 4981932300 | 37950 | 38000 | 38000 | 37950 | 153 |
| 372 | 20240311 | 125500 | 4976123700 | 38000 | 38000 | 38000 | 38000 | 491 |
| 373 | 20240311 | 125400 | 4957465700 | 38000 | 38000 | 38050 | 38000 | 252 |
| 374 | 20240311 | 125300 | 4947883700 | 38050 | 38000 | 38050 | 38000 | 397 |
| 375 | 20240311 | 125200 | 4932797100 | 38050 | 38050 | 38050 | 38000 | 420 |
| 376 | 20240311 | 125100 | 4916821700 | 38050 | 38050 | 38100 | 38050 | 370 |
| 377 | 20240311 | 125000 | 4902730650 | 38050 | 38050 | 38050 | 38050 | 124 |
| 378 | 20240311 | 124900 | 4898012450 | 38050 | 38000 | 38100 | 38000 | 339 |
| 379 | 20240311 | 124800 | 4885111950 | 38000 | 38050 | 38100 | 38000 | 240 |
| 380 | 20240311 | 124700 | 4875981850 | 38000 | 37850 | 38100 | 37850 | 1825 |
| 381 | 20240311 | 124600 | 4806645850 | 37850 | 37850 | 37900 | 37850 | 5 |
| 382 | 20240311 | 124500 | 4806456450 | 37850 | 37800 | 37850 | 37750 | 320 |
| 383 | 20240311 | 124400 | 4794358500 | 37800 | 37800 | 37800 | 37800 | 189 |
| 384 | 20240311 | 124300 | 4787214300 | 37800 | 37800 | 37850 | 37800 | 51 |
| 385 | 20240311 | 124200 | 4785285000 | 37800 | 37800 | 37800 | 37800 | 278 |
| 386 | 20240311 | 124100 | 4774776600 | 37800 | 37800 | 37800 | 37800 | 277 |
| 387 | 20240311 | 124000 | 4764306000 | 37800 | 37750 | 37800 | 37750 | 217 |
| 388 | 20240311 | 123900 | 4756106400 | 37750 | 37750 | 37750 | 37750 | 2 |
| 389 | 20240311 | 123800 | 4756030900 | 37750 | 37800 | 37800 | 37750 | 110 |
| 390 | 20240311 | 123700 | 4751873900 | 37800 | 37800 | 37850 | 37800 | 74 |
| 391 | 20240311 | 123600 | 4749076150 | 37850 | 37850 | 37850 | 37800 | 26 |
| 392 | 20240311 | 123500 | 4748093100 | 37800 | 37850 | 37950 | 37800 | 515 |
| 393 | 20240311 | 123400 | 4728571500 | 37850 | 37850 | 37850 | 37800 | 413 |
| 394 | 20240311 | 123300 | 4712944700 | 37850 | 37850 | 37850 | 37850 | 35 |
| 395 | 20240311 | 123200 | 4711619950 | 37800 | 37950 | 37950 | 37800 | 158 |
| 396 | 20240311 | 123100 | 4705627550 | 37900 | 37900 | 37900 | 37850 | 331 |
| 397 | 20240311 | 123000 | 4693092500 | 37900 | 37900 | 37950 | 37900 | 23 |
| 398 | 20240311 | 122900 | 4692219800 | 37950 | 37850 | 37950 | 37850 | 257 |
| 399 | 20240311 | 122800 | 4682480050 | 37850 | 37850 | 37850 | 37850 | 27 |
| 400 | 20240311 | 122700 | 4681458100 | 37800 | 37800 | 37850 | 37700 | 143 |
| 401 | 20240311 | 122600 | 4676051550 | 37800 | 37900 | 37950 | 37800 | 292 |
| 402 | 20240311 | 122500 | 4665006450 | 37900 | 37700 | 37950 | 37700 | 560 |
| 403 | 20240311 | 122400 | 4643805650 | 37700 | 37650 | 37700 | 37600 | 259 |
| 404 | 20240311 | 122300 | 4634043300 | 37650 | 37650 | 37650 | 37650 | 125 |
| 405 | 20240311 | 122200 | 4629337050 | 37700 | 37650 | 37700 | 37650 | 69 |
| 406 | 20240311 | 122100 | 4626738100 | 37650 | 37650 | 37700 | 37650 | 586 |
| 407 | 20240311 | 122000 | 4604649050 | 37650 | 37550 | 37650 | 37550 | 51 |
| 408 | 20240311 | 121900 | 4602733700 | 37550 | 37550 | 37550 | 37550 | 120 |
| 409 | 20240311 | 121800 | 4598227700 | 37550 | 37550 | 37550 | 37550 | 28 |
| 410 | 20240311 | 121700 | 4597176300 | 37550 | 37550 | 37550 | 37550 | 19 |
| 411 | 20240311 | 121600 | 4596462850 | 37550 | 37600 | 37600 | 37550 | 117 |
| 412 | 20240311 | 121500 | 4592069450 | 37550 | 37550 | 37550 | 37550 | 9 |
| 413 | 20240311 | 121400 | 4591731500 | 37550 | 37700 | 37700 | 37550 | 308 |
| 414 | 20240311 | 121300 | 4580135950 | 37700 | 37450 | 37700 | 37450 | 287 |
| 415 | 20240311 | 121200 | 4569353000 | 37600 | 37500 | 37600 | 37450 | 164 |
| 416 | 20240311 | 121100 | 4563201200 | 37500 | 37500 | 37500 | 37500 | 56 |
| 417 | 20240311 | 121000 | 4561101200 | 37450 | 37400 | 37500 | 37400 | 109 |
| 418 | 20240311 | 120900 | 4557017150 | 37500 | 37450 | 37500 | 37400 | 19 |
| 419 | 20240311 | 120800 | 4556305800 | 37450 | 37500 | 37550 | 37450 | 109 |
| 420 | 20240311 | 120700 | 4552222400 | 37500 | 37500 | 37500 | 37500 | 25 |
| 421 | 20240311 | 120600 | 4551284900 | 37600 | 37600 | 37600 | 37500 | 202 |
| 422 | 20240311 | 120500 | 4543689800 | 37350 | 37350 | 37600 | 37350 | 237 |
| 423 | 20240311 | 120400 | 4534811700 | 37350 | 37350 | 37350 | 37350 | 35 |
| 424 | 20240311 | 120300 | 4533504450 | 37350 | 37400 | 37400 | 37350 | 219 |
| 425 | 20240311 | 120200 | 4525314700 | 37400 | 37500 | 37500 | 37400 | 228 |
| 426 | 20240311 | 120100 | 4516777600 | 37600 | 37500 | 37600 | 37450 | 449 |
| 427 | 20240311 | 120000 | 4499958050 | 37500 | 37450 | 37550 | 37450 | 226 |
| 428 | 20240311 | 115900 | 4491474700 | 37450 | 37350 | 37450 | 37350 | 547 |
| 429 | 20240311 | 115800 | 4471019650 | 37350 | 37350 | 37400 | 37350 | 361 |
| 430 | 20240311 | 115700 | 4457534550 | 37350 | 37350 | 37350 | 37350 | 2 |
| 431 | 20240311 | 115600 | 4457459850 | 37400 | 37350 | 37400 | 37350 | 117 |
| 432 | 20240311 | 115500 | 4453087600 | 37350 | 37300 | 37400 | 37300 | 70 |
| 433 | 20240311 | 115400 | 4450473950 | 37300 | 37350 | 37350 | 37300 | 674 |
| 434 | 20240311 | 115300 | 4425321350 | 37350 | 37350 | 37400 | 37300 | 1029 |
| 435 | 20240311 | 115200 | 4386886600 | 37350 | 37350 | 37350 | 37350 | 469 |
| 436 | 20240311 | 115100 | 4369369450 | 37400 | 37400 | 37400 | 37350 | 174 |
| 437 | 20240311 | 115000 | 4362868050 | 37350 | 37400 | 37450 | 37350 | 1434 |
| 438 | 20240311 | 114900 | 4309243250 | 37400 | 37500 | 37500 | 37400 | 2179 |
| 439 | 20240311 | 114800 | 4227588350 | 37500 | 37500 | 37500 | 37500 | 114 |
| 440 | 20240311 | 114700 | 4223313350 | 37500 | 37500 | 37550 | 37500 | 184 |
| 441 | 20240311 | 114600 | 4216413300 | 37500 | 37500 | 37500 | 37500 | 77 |
| 442 | 20240311 | 114500 | 4213525800 | 37500 | 37550 | 37550 | 37500 | 1671 |
| 443 | 20240311 | 114400 | 4150785050 | 37550 | 37550 | 37600 | 37550 | 161 |
| 444 | 20240311 | 114300 | 4144739250 | 37600 | 37550 | 37600 | 37550 | 117 |
| 445 | 20240311 | 114200 | 4140345750 | 37550 | 37600 | 37600 | 37550 | 182 |
| 446 | 20240311 | 114100 | 4133508000 | 37600 | 37550 | 37600 | 37550 | 138 |
| 447 | 20240311 | 114000 | 4128324750 | 37600 | 37550 | 37600 | 37550 | 105 |
| 448 | 20240311 | 113900 | 4124379000 | 37550 | 37600 | 37600 | 37550 | 119 |
| 449 | 20240311 | 113800 | 4119909450 | 37600 | 37600 | 37600 | 37550 | 152 |
| 450 | 20240311 | 113700 | 4114197150 | 37600 | 37600 | 37600 | 37550 | 84 |
| 451 | 20240311 | 113600 | 4111041100 | 37600 | 37600 | 37600 | 37600 | 207 |
| 452 | 20240311 | 113500 | 4103257900 | 37600 | 37600 | 37650 | 37600 | 96 |
| 453 | 20240311 | 113400 | 4099647900 | 37600 | 37600 | 37600 | 37600 | 97 |
| 454 | 20240311 | 113300 | 4096000700 | 37600 | 37600 | 37600 | 37600 | 158 |
| 455 | 20240311 | 113200 | 4090059900 | 37600 | 37600 | 37650 | 37600 | 252 |
| 456 | 20240311 | 113100 | 4080584600 | 37600 | 37600 | 37600 | 37600 | 75 |
| 457 | 20240311 | 113000 | 4077764600 | 37600 | 37600 | 37600 | 37600 | 520 |
| 458 | 20240311 | 112900 | 4058212600 | 37600 | 37600 | 37650 | 37600 | 150 |
| 459 | 20240311 | 112800 | 4052572550 | 37650 | 37600 | 37650 | 37600 | 428 |
| 460 | 20240311 | 112700 | 4036477950 | 37650 | 37650 | 37650 | 37600 | 130 |
| 461 | 20240311 | 112600 | 4031585150 | 37650 | 37600 | 37650 | 37600 | 304 |
| 462 | 20240311 | 112500 | 4020151300 | 37600 | 37650 | 37700 | 37600 | 388 |
| 463 | 20240311 | 112400 | 4005547950 | 37650 | 37650 | 37700 | 37650 | 239 |
| 464 | 20240311 | 112300 | 3996549550 | 37650 | 37650 | 37700 | 37650 | 41 |
| 465 | 20240311 | 112200 | 3995005850 | 37700 | 37600 | 37700 | 37600 | 301 |
| 466 | 20240311 | 112100 | 3983674750 | 37600 | 37650 | 37650 | 37600 | 144 |
| 467 | 20240311 | 112000 | 3978259950 | 37600 | 37600 | 37650 | 37600 | 55 |
| 468 | 20240311 | 111900 | 3976191700 | 37600 | 37650 | 37650 | 37600 | 192 |
| 469 | 20240311 | 111800 | 3968963400 | 37650 | 37650 | 37700 | 37650 | 1011 |
| 470 | 20240311 | 111700 | 3930899200 | 37650 | 37650 | 37650 | 37650 | 73 |
| 471 | 20240311 | 111600 | 3928150750 | 37650 | 37700 | 37700 | 37650 | 71 |
| 472 | 20240311 | 111500 | 3925476600 | 37650 | 37650 | 37700 | 37650 | 194 |
| 473 | 20240311 | 111400 | 3918170700 | 37650 | 37650 | 37800 | 37650 | 162 |
| 474 | 20240311 | 111300 | 3912071250 | 37700 | 37800 | 37800 | 37700 | 187 |
| 475 | 20240311 | 111200 | 3905020050 | 37800 | 37700 | 37800 | 37650 | 603 |
| 476 | 20240311 | 111100 | 3882291350 | 37700 | 37700 | 37750 | 37700 | 39 |
| 477 | 20240311 | 111000 | 3880820900 | 37700 | 37800 | 37800 | 37700 | 588 |
| 478 | 20240311 | 110900 | 3858630550 | 37800 | 37850 | 37850 | 37800 | 43 |
| 479 | 20240311 | 110800 | 3857004400 | 37850 | 37850 | 37900 | 37800 | 220 |
| 480 | 20240311 | 110700 | 3848677000 | 37850 | 37850 | 37850 | 37850 | 85 |
| 481 | 20240311 | 110600 | 3845459750 | 37850 | 37750 | 37900 | 37750 | 745 |
| 482 | 20240311 | 110500 | 3817298800 | 37750 | 37700 | 37750 | 37700 | 3 |
| 483 | 20240311 | 110400 | 3817185600 | 37700 | 37700 | 37700 | 37700 | 75 |
| 484 | 20240311 | 110300 | 3814358100 | 37700 | 37650 | 37700 | 37650 | 365 |
| 485 | 20240311 | 110200 | 3800597650 | 37650 | 37650 | 37650 | 37650 | 92 |
| 486 | 20240311 | 110100 | 3797133850 | 37650 | 37700 | 37700 | 37650 | 190 |
| 487 | 20240311 | 110000 | 3789974150 | 37700 | 37700 | 37700 | 37700 | 305 |
| 488 | 20240311 | 105900 | 3778475650 | 37700 | 37700 | 37750 | 37700 | 376 |
| 489 | 20240311 | 105800 | 3764297550 | 37700 | 37750 | 37750 | 37700 | 130 |
| 490 | 20240311 | 105700 | 3759395000 | 37750 | 37750 | 37750 | 37700 | 158 |
| 491 | 20240311 | 105600 | 3753432450 | 37750 | 37850 | 37900 | 37750 | 209 |
| 492 | 20240311 | 105500 | 3745524200 | 37850 | 37850 | 38000 | 37850 | 353 |
| 493 | 20240311 | 105400 | 3732156700 | 37850 | 37800 | 37850 | 37800 | 42 |
| 494 | 20240311 | 105300 | 3730569050 | 37800 | 37750 | 37800 | 37750 | 199 |
| 495 | 20240311 | 105200 | 3723049000 | 37750 | 37700 | 37750 | 37700 | 604 |
| 496 | 20240311 | 105100 | 3700273050 | 37700 | 37800 | 37800 | 37700 | 780 |
| 497 | 20240311 | 105000 | 3670808300 | 37750 | 37750 | 37800 | 37750 | 75 |
| 498 | 20240311 | 104900 | 3667977000 | 37750 | 37800 | 37800 | 37750 | 97 |
| 499 | 20240311 | 104800 | 3664314450 | 37800 | 37800 | 38000 | 37750 | 119 |
| 500 | 20240311 | 104700 | 3659818300 | 37800 | 38000 | 38000 | 37750 | 369 |
| 501 | 20240311 | 104600 | 3645869150 | 38000 | 37800 | 38000 | 37800 | 1089 |
| 502 | 20240311 | 104500 | 3604578050 | 37750 | 37850 | 37850 | 37750 | 309 |
| 503 | 20240311 | 104400 | 3592901000 | 37800 | 37800 | 37850 | 37800 | 83 |
| 504 | 20240311 | 104300 | 3589763100 | 37800 | 37800 | 37800 | 37800 | 61 |
| 505 | 20240311 | 104200 | 3587457300 | 37700 | 37700 | 37800 | 37700 | 665 |
| 506 | 20240311 | 104100 | 3562379200 | 37700 | 37650 | 37700 | 37650 | 147 |
| 507 | 20240311 | 104000 | 3556842400 | 37650 | 37650 | 37650 | 37650 | 341 |
| 508 | 20240311 | 103900 | 3544003750 | 37700 | 37700 | 37700 | 37650 | 373 |
| 509 | 20240311 | 103800 | 3529953250 | 37700 | 37650 | 37700 | 37650 | 115 |
| 510 | 20240311 | 103700 | 3525622400 | 37650 | 37700 | 37700 | 37650 | 331 |
| 511 | 20240311 | 103600 | 3513145500 | 37650 | 37700 | 37700 | 37650 | 424 |
| 512 | 20240311 | 103500 | 3497161000 | 37650 | 37700 | 37700 | 37650 | 432 |
| 513 | 20240311 | 103400 | 3480878100 | 37700 | 37650 | 37700 | 37650 | 272 |
| 514 | 20240311 | 103300 | 3470632750 | 37650 | 37700 | 37700 | 37650 | 210 |
| 515 | 20240311 | 103200 | 3462717950 | 37700 | 37650 | 37700 | 37600 | 242 |
| 516 | 20240311 | 103100 | 3453606350 | 37650 | 37700 | 37800 | 37650 | 444 |
| 517 | 20240311 | 103000 | 3436876650 | 37700 | 37650 | 37800 | 37600 | 62 |
| 518 | 20240311 | 102900 | 3434541600 | 37800 | 37800 | 37800 | 37500 | 2062 |
| 519 | 20240311 | 102800 | 3356941250 | 37750 | 37750 | 37800 | 37750 | 26 |
| 520 | 20240311 | 102700 | 3355959400 | 37750 | 37750 | 37750 | 37700 | 476 |
| 521 | 20240311 | 102600 | 3337998200 | 37700 | 37700 | 37750 | 37700 | 368 |
| 522 | 20240311 | 102500 | 3324124550 | 37700 | 37750 | 37750 | 37700 | 269 |
| 523 | 20240311 | 102400 | 3313981400 | 37700 | 37850 | 37850 | 37700 | 590 |
| 524 | 20240311 | 102300 | 3291682350 | 37850 | 38000 | 38000 | 37850 | 102 |
| 525 | 20240311 | 102200 | 3287817300 | 38000 | 37900 | 38000 | 37900 | 184 |
| 526 | 20240311 | 102100 | 3280843600 | 37900 | 37950 | 38000 | 37900 | 159 |
| 527 | 20240311 | 102000 | 3274810950 | 38000 | 38100 | 38100 | 37950 | 155 |
| 528 | 20240311 | 101900 | 3268917600 | 38100 | 37950 | 38100 | 37950 | 278 |
| 529 | 20240311 | 101800 | 3258354350 | 37950 | 37900 | 38000 | 37550 | 2941 |
| 530 | 20240311 | 101700 | 3147140300 | 37950 | 38000 | 38000 | 37900 | 531 |
| 531 | 20240311 | 101600 | 3126979900 | 38000 | 38100 | 38100 | 38000 | 307 |
| 532 | 20240311 | 101500 | 3115312300 | 38100 | 38050 | 38100 | 38000 | 51 |
| 533 | 20240311 | 101400 | 3113370650 | 38100 | 38100 | 38100 | 38050 | 707 |
| 534 | 20240311 | 101300 | 3086435950 | 38100 | 38100 | 38100 | 38100 | 99 |
| 535 | 20240311 | 101200 | 3082664050 | 38100 | 38050 | 38200 | 38050 | 400 |
| 536 | 20240311 | 101100 | 3067410700 | 38150 | 38050 | 38150 | 38050 | 247 |
| 537 | 20240311 | 101000 | 3058006750 | 38050 | 38000 | 38050 | 38000 | 543 |
| 538 | 20240311 | 100900 | 3037372450 | 38050 | 38050 | 38050 | 38000 | 685 |
| 539 | 20240311 | 100800 | 3011330800 | 38050 | 38100 | 38150 | 38050 | 174 |
| 540 | 20240311 | 100700 | 3004702750 | 38150 | 38050 | 38150 | 38000 | 222 |
| 541 | 20240311 | 100600 | 2996256750 | 38050 | 38100 | 38200 | 38000 | 1907 |
| 542 | 20240311 | 100500 | 2923677150 | 38100 | 38100 | 38100 | 38050 | 242 |
| 543 | 20240311 | 100400 | 2914466450 | 38100 | 38150 | 38200 | 38100 | 393 |
| 544 | 20240311 | 100300 | 2899487800 | 38150 | 38250 | 38250 | 38150 | 363 |
| 545 | 20240311 | 100200 | 2885634050 | 38250 | 38100 | 38250 | 38100 | 376 |
| 546 | 20240311 | 100100 | 2871270400 | 38100 | 38200 | 38200 | 38100 | 786 |
| 547 | 20240311 | 100000 | 2841272750 | 38250 | 38150 | 38250 | 38150 | 298 |
| 548 | 20240311 | 095900 | 2829887600 | 38150 | 38250 | 38250 | 38150 | 626 |
| 549 | 20240311 | 095800 | 2805972950 | 38250 | 38350 | 38350 | 38200 | 1228 |
| 550 | 20240311 | 095700 | 2759000800 | 38300 | 38350 | 38350 | 38300 | 232 |
| 551 | 20240311 | 095600 | 2750106000 | 38350 | 38300 | 38350 | 38250 | 284 |
| 552 | 20240311 | 095500 | 2739233750 | 38300 | 38300 | 38350 | 38250 | 693 |
| 553 | 20240311 | 095400 | 2712690300 | 38300 | 38300 | 38300 | 38300 | 204 |
| 554 | 20240311 | 095300 | 2704877100 | 38300 | 38550 | 38550 | 38250 | 942 |
| 555 | 20240311 | 095200 | 2668786850 | 38550 | 38600 | 38600 | 38350 | 77 |
| 556 | 20240311 | 095100 | 2665833050 | 38600 | 38500 | 38600 | 38250 | 1265 |
| 557 | 20240311 | 095000 | 2617324550 | 38500 | 38600 | 38600 | 38500 | 887 |
| 558 | 20240311 | 094900 | 2583098250 | 38650 | 38500 | 38650 | 38500 | 705 |
| 559 | 20240311 | 094800 | 2555903850 | 38500 | 38300 | 38500 | 38250 | 983 |
| 560 | 20240311 | 094700 | 2518199750 | 38300 | 38250 | 38400 | 38250 | 490 |
| 561 | 20240311 | 094600 | 2499419400 | 38250 | 38300 | 38450 | 38250 | 542 |
| 562 | 20240311 | 094500 | 2478663500 | 38450 | 38300 | 38450 | 38200 | 263 |
| 563 | 20240311 | 094400 | 2468602850 | 38200 | 38400 | 38600 | 38200 | 897 |
| 564 | 20240311 | 094300 | 2434195800 | 38400 | 38400 | 38600 | 38200 | 1343 |
| 565 | 20240311 | 094200 | 2382645600 | 38350 | 38450 | 38500 | 38350 | 3059 |
| 566 | 20240311 | 094100 | 2265124700 | 38450 | 38600 | 38750 | 38450 | 1436 |
| 567 | 20240311 | 094000 | 2209678650 | 38600 | 38700 | 38750 | 38500 | 2255 |
| 568 | 20240311 | 093900 | 2122599850 | 38700 | 38400 | 38700 | 38350 | 2820 |
| 569 | 20240311 | 093800 | 2013823800 | 38350 | 38400 | 38450 | 38250 | 630 |
| 570 | 20240311 | 093700 | 1989637000 | 38400 | 38150 | 38400 | 38150 | 1898 |
| 571 | 20240311 | 093600 | 1916846300 | 38150 | 38150 | 38300 | 38100 | 663 |
| 572 | 20240311 | 093500 | 1891537850 | 38100 | 38100 | 38100 | 37950 | 1069 |
| 573 | 20240311 | 093400 | 1850854450 | 38100 | 38050 | 38100 | 37900 | 2037 |
| 574 | 20240311 | 093300 | 1773431100 | 38050 | 38000 | 38100 | 37950 | 434 |
| 575 | 20240311 | 093200 | 1756920250 | 38150 | 38100 | 38150 | 37950 | 1919 |
| 576 | 20240311 | 093100 | 1683868550 | 38100 | 37950 | 38100 | 37850 | 2351 |
| 577 | 20240311 | 093000 | 1594696150 | 37950 | 37900 | 37950 | 37850 | 1239 |
| 578 | 20240311 | 092900 | 1547752500 | 37850 | 37750 | 37850 | 37750 | 863 |
| 579 | 20240311 | 092800 | 1515132800 | 37800 | 37800 | 37800 | 37750 | 236 |
| 580 | 20240311 | 092700 | 1506213600 | 37750 | 37650 | 37800 | 37500 | 1242 |
| 581 | 20240311 | 092600 | 1459409550 | 37650 | 37350 | 37650 | 37350 | 1334 |
| 582 | 20240311 | 092500 | 1409446500 | 37350 | 37350 | 37350 | 37300 | 303 |
| 583 | 20240311 | 092400 | 1398137000 | 37300 | 37400 | 37400 | 37300 | 2040 |
| 584 | 20240311 | 092300 | 1321885350 | 37450 | 37500 | 37500 | 37400 | 575 |
| 585 | 20240311 | 092200 | 1300354600 | 37450 | 37500 | 37550 | 37450 | 1731 |
| 586 | 20240311 | 092100 | 1235502800 | 37500 | 37650 | 37700 | 37500 | 1839 |
| 587 | 20240311 | 092000 | 1166439250 | 37650 | 37700 | 37750 | 37650 | 1151 |
| 588 | 20240311 | 091900 | 1123078050 | 37700 | 37600 | 37700 | 37550 | 1215 |
| 589 | 20240311 | 091800 | 1077341100 | 37550 | 37600 | 37600 | 37500 | 543 |
| 590 | 20240311 | 091700 | 1056943900 | 37650 | 37650 | 37700 | 37600 | 159 |
| 591 | 20240311 | 091600 | 1050953900 | 37700 | 37600 | 37700 | 37600 | 195 |
| 592 | 20240311 | 091500 | 1043614900 | 37550 | 37550 | 37750 | 37550 | 227 |
| 593 | 20240311 | 091400 | 1035090650 | 37550 | 37500 | 37750 | 37450 | 186 |
| 594 | 20240311 | 091300 | 1028108950 | 37500 | 37600 | 37600 | 37450 | 541 |
| 595 | 20240311 | 091200 | 1007803350 | 37600 | 37700 | 37750 | 37550 | 3047 |
| 596 | 20240311 | 091100 | 893018600 | 37750 | 37750 | 37850 | 37700 | 497 |
| 597 | 20240311 | 091000 | 874259000 | 37650 | 37500 | 37700 | 37500 | 1672 |
| 598 | 20240311 | 090900 | 811291850 | 37450 | 37450 | 37600 | 37450 | 697 |
| 599 | 20240311 | 090800 | 785113900 | 37450 | 37300 | 37700 | 37250 | 682 |
| 600 | 20240311 | 090700 | 759600150 | 37250 | 37250 | 37350 | 37250 | 798 |
| 601 | 20240311 | 090600 | 729844900 | 37250 | 37350 | 37400 | 37250 | 1181 |
| 602 | 20240311 | 090500 | 685799400 | 37350 | 37450 | 37500 | 37350 | 4547 |
| 603 | 20240311 | 090400 | 515841150 | 37400 | 37450 | 37700 | 37350 | 629 |
| 604 | 20240311 | 090300 | 492269850 | 37450 | 37350 | 37450 | 37350 | 2849 |
| 605 | 20240311 | 090200 | 385682350 | 37350 | 37500 | 37500 | 37350 | 1651 |
| 606 | 20240311 | 090100 | 323922450 | 37500 | 37900 | 37900 | 37400 | 3510 |
| 607 | 20240311 | 090000 | 192188950 | 37850 | 38200 | 38250 | 37800 | 5040 |