33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 3 | 20240306 | 191000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240306 | 190900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240306 | 190800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240306 | 190700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240306 | 190600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240306 | 190500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240306 | 190400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240306 | 190300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240306 | 190200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240306 | 190100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240306 | 190000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240306 | 185900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240306 | 185800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240306 | 185700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240306 | 185600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240306 | 185500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240306 | 185400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240306 | 185300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240306 | 185200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240306 | 185100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240306 | 185000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240306 | 184900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240306 | 184800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240306 | 184700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240306 | 184600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240306 | 184500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240306 | 184400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240306 | 184300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240306 | 184200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240306 | 184100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 33 | 20240306 | 184000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240306 | 183900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240306 | 183800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240306 | 183700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240306 | 183600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240306 | 183500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240306 | 183400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240306 | 183300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240306 | 183200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240306 | 183100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240306 | 183000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240306 | 182900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240306 | 182800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240306 | 182700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240306 | 182600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240306 | 182500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240306 | 182400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240306 | 182300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240306 | 182200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240306 | 182100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240306 | 182000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240306 | 181900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240306 | 181800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240306 | 181700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240306 | 181600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240306 | 181500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240306 | 181400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240306 | 181300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240306 | 181200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240306 | 181100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 63 | 20240306 | 181000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240306 | 180900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240306 | 180800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240306 | 180700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240306 | 180600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240306 | 180500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240306 | 180400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240306 | 180300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240306 | 180200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240306 | 180100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240306 | 180000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240306 | 175900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240306 | 175800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240306 | 175700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240306 | 175600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240306 | 175500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240306 | 175400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240306 | 175300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240306 | 175200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240306 | 175100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240306 | 175000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240306 | 174900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240306 | 174800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240306 | 174700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240306 | 174600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240306 | 174500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240306 | 174400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240306 | 174300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240306 | 174200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240306 | 174100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 93 | 20240306 | 174000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240306 | 173900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240306 | 173800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240306 | 173700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240306 | 173600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240306 | 173500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240306 | 173400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240306 | 173300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240306 | 173200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240306 | 173100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240306 | 173000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240306 | 172900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240306 | 172800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240306 | 172700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240306 | 172600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240306 | 172500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240306 | 172400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240306 | 172300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240306 | 172200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240306 | 172100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240306 | 172000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240306 | 171900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240306 | 171800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240306 | 171700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240306 | 171600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240306 | 171500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240306 | 171400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240306 | 171300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240306 | 171200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240306 | 171100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 123 | 20240306 | 171000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240306 | 170900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240306 | 170800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240306 | 170700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240306 | 170600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240306 | 170500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240306 | 170400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240306 | 170300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240306 | 170200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240306 | 170100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240306 | 170000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240306 | 165900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240306 | 165800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240306 | 165700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240306 | 165600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240306 | 165500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240306 | 165400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240306 | 165300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240306 | 165200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240306 | 165100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240306 | 165000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240306 | 164900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240306 | 164800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240306 | 164700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240306 | 164600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240306 | 164500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240306 | 164400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240306 | 164300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240306 | 164200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240306 | 164100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 153 | 20240306 | 164000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240306 | 163900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240306 | 163800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240306 | 163700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240306 | 163600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240306 | 163500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240306 | 163400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240306 | 163300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240306 | 163200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240306 | 163100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240306 | 163000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240306 | 162900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240306 | 162800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240306 | 162700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240306 | 162600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240306 | 162500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240306 | 162400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240306 | 162300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240306 | 162200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240306 | 162100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240306 | 162000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240306 | 161900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240306 | 161800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240306 | 161700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240306 | 161600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240306 | 161500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240306 | 161400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240306 | 161300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240306 | 161200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240306 | 161100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 183 | 20240306 | 161000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240306 | 160900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240306 | 160800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240306 | 160700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240306 | 160600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240306 | 160500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240306 | 160400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240306 | 160300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240306 | 160200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240306 | 160100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240306 | 160000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240306 | 155900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240306 | 155800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240306 | 155700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240306 | 155600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240306 | 155500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240306 | 155400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240306 | 155300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240306 | 155200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240306 | 155100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240306 | 155000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240306 | 154900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240306 | 154800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240306 | 154700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240306 | 154600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240306 | 154500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240306 | 154400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20240306 | 154300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20240306 | 154200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20240306 | 154100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 213 | 20240306 | 154000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20240306 | 153900 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20240306 | 153800 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20240306 | 153700 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20240306 | 153600 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20240306 | 153500 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20240306 | 153400 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20240306 | 153300 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20240306 | 153200 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20240306 | 153100 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20240306 | 153000 | 18271553150 | 39000 | 39000 | 39000 | 39000 | 17764 |
| 224 | 20240306 | 152900 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20240306 | 152800 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20240306 | 152700 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20240306 | 152600 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20240306 | 152500 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20240306 | 152400 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20240306 | 152300 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20240306 | 152200 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20240306 | 152100 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20240306 | 152000 | 17578757150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20240306 | 151900 | 17578757150 | 39100 | 39050 | 39150 | 39050 | 1116 |
| 235 | 20240306 | 151800 | 17535097850 | 39050 | 39100 | 39150 | 39050 | 1500 |
| 236 | 20240306 | 151700 | 17476485650 | 39150 | 39150 | 39150 | 39100 | 2497 |
| 237 | 20240306 | 151600 | 17378749600 | 39100 | 39100 | 39200 | 39100 | 3355 |
| 238 | 20240306 | 151500 | 17247396300 | 39150 | 39100 | 39150 | 39050 | 5506 |
| 239 | 20240306 | 151400 | 17032217450 | 39100 | 39050 | 39100 | 39050 | 1407 |
| 240 | 20240306 | 151300 | 16977214400 | 39100 | 39100 | 39100 | 39050 | 774 |
| 241 | 20240306 | 151200 | 16946957250 | 39050 | 39100 | 39100 | 39050 | 528 |
| 242 | 20240306 | 151100 | 16926316300 | 39050 | 39100 | 39100 | 39050 | 660 |
| 243 | 20240306 | 151000 | 16900515550 | 39050 | 39050 | 39100 | 39050 | 784 |
| 244 | 20240306 | 150900 | 16869868300 | 39050 | 39100 | 39100 | 39050 | 531 |
| 245 | 20240306 | 150800 | 16849111100 | 39050 | 39100 | 39100 | 39050 | 551 |
| 246 | 20240306 | 150700 | 16827571950 | 39100 | 39100 | 39100 | 39050 | 3590 |
| 247 | 20240306 | 150600 | 16687208250 | 39050 | 39100 | 39100 | 39050 | 638 |
| 248 | 20240306 | 150500 | 16662269950 | 39100 | 39100 | 39100 | 39050 | 950 |
| 249 | 20240306 | 150400 | 16625129450 | 39100 | 39100 | 39100 | 39050 | 1306 |
| 250 | 20240306 | 150300 | 16574104350 | 39050 | 39100 | 39100 | 39050 | 818 |
| 251 | 20240306 | 150200 | 16542135300 | 39050 | 39100 | 39100 | 39050 | 593 |
| 252 | 20240306 | 150100 | 16518956100 | 39050 | 39100 | 39100 | 39050 | 431 |
| 253 | 20240306 | 150000 | 16502109800 | 39050 | 39050 | 39100 | 39050 | 1205 |
| 254 | 20240306 | 145900 | 16455027200 | 39050 | 39050 | 39100 | 39050 | 451 |
| 255 | 20240306 | 145800 | 16437401600 | 39100 | 39050 | 39100 | 39050 | 593 |
| 256 | 20240306 | 145700 | 16414226700 | 39100 | 39050 | 39100 | 39050 | 441 |
| 257 | 20240306 | 145600 | 16396992850 | 39100 | 39100 | 39100 | 39050 | 474 |
| 258 | 20240306 | 145500 | 16378466550 | 39050 | 39050 | 39100 | 39050 | 443 |
| 259 | 20240306 | 145400 | 16361154750 | 39100 | 39100 | 39100 | 39050 | 1225 |
| 260 | 20240306 | 145300 | 16313293150 | 39050 | 39100 | 39100 | 39050 | 485 |
| 261 | 20240306 | 145200 | 16294338350 | 39050 | 39100 | 39100 | 39050 | 433 |
| 262 | 20240306 | 145100 | 16277417000 | 39050 | 39100 | 39100 | 39050 | 680 |
| 263 | 20240306 | 145000 | 16250841000 | 39050 | 39050 | 39100 | 39050 | 465 |
| 264 | 20240306 | 144900 | 16232668400 | 39050 | 39150 | 39150 | 39050 | 1396 |
| 265 | 20240306 | 144800 | 16178093050 | 39100 | 39100 | 39150 | 39100 | 1369 |
| 266 | 20240306 | 144700 | 16124551050 | 39100 | 39150 | 39150 | 39100 | 1352 |
| 267 | 20240306 | 144600 | 16071665800 | 39150 | 39150 | 39150 | 39100 | 1861 |
| 268 | 20240306 | 144500 | 15998874600 | 39100 | 39150 | 39150 | 39100 | 861 |
| 269 | 20240306 | 144400 | 15965174950 | 39100 | 39150 | 39150 | 39100 | 766 |
| 270 | 20240306 | 144300 | 15935203600 | 39150 | 39100 | 39150 | 39100 | 881 |
| 271 | 20240306 | 144200 | 15900723600 | 39100 | 39150 | 39150 | 39100 | 1826 |
| 272 | 20240306 | 144100 | 15829285000 | 39100 | 39150 | 39200 | 39100 | 1888 |
| 273 | 20240306 | 144000 | 15755391000 | 39150 | 39150 | 39150 | 39100 | 1770 |
| 274 | 20240306 | 143900 | 15686117900 | 39100 | 39150 | 39200 | 39100 | 892 |
| 275 | 20240306 | 143800 | 15651205250 | 39150 | 39200 | 39200 | 39150 | 861 |
| 276 | 20240306 | 143700 | 15617470400 | 39150 | 39150 | 39200 | 39150 | 1943 |
| 277 | 20240306 | 143600 | 15541400850 | 39100 | 39150 | 39200 | 39100 | 985 |
| 278 | 20240306 | 143500 | 15502824450 | 39200 | 39150 | 39200 | 39150 | 1083 |
| 279 | 20240306 | 143400 | 15460408650 | 39150 | 39200 | 39200 | 39150 | 749 |
| 280 | 20240306 | 143300 | 15431073450 | 39150 | 39150 | 39200 | 39050 | 6364 |
| 281 | 20240306 | 143200 | 15182058150 | 39150 | 39150 | 39200 | 39150 | 620 |
| 282 | 20240306 | 143100 | 15157763200 | 39150 | 39150 | 39200 | 39150 | 764 |
| 283 | 20240306 | 143000 | 15127836200 | 39200 | 39200 | 39200 | 39150 | 448 |
| 284 | 20240306 | 142900 | 15110286150 | 39200 | 39150 | 39200 | 39150 | 613 |
| 285 | 20240306 | 142800 | 15086266850 | 39150 | 39200 | 39200 | 39100 | 2794 |
| 286 | 20240306 | 142700 | 14976870500 | 39150 | 39200 | 39200 | 39150 | 745 |
| 287 | 20240306 | 142600 | 14947680950 | 39200 | 39200 | 39250 | 39150 | 1373 |
| 288 | 20240306 | 142500 | 14893855450 | 39200 | 39250 | 39250 | 39200 | 1949 |
| 289 | 20240306 | 142400 | 14817435250 | 39250 | 39250 | 39300 | 39200 | 3376 |
| 290 | 20240306 | 142300 | 14684956550 | 39300 | 39300 | 39300 | 39250 | 576 |
| 291 | 20240306 | 142200 | 14662337350 | 39300 | 39300 | 39300 | 39250 | 799 |
| 292 | 20240306 | 142100 | 14630960850 | 39300 | 39300 | 39300 | 39250 | 712 |
| 293 | 20240306 | 142000 | 14602992850 | 39300 | 39300 | 39300 | 39250 | 399 |
| 294 | 20240306 | 141900 | 14587320500 | 39300 | 39250 | 39300 | 39250 | 573 |
| 295 | 20240306 | 141800 | 14564809150 | 39300 | 39300 | 39350 | 39250 | 2535 |
| 296 | 20240306 | 141700 | 14465185950 | 39300 | 39300 | 39350 | 39250 | 993 |
| 297 | 20240306 | 141600 | 14426163500 | 39350 | 39300 | 39350 | 39300 | 724 |
| 298 | 20240306 | 141500 | 14397699000 | 39350 | 39350 | 39350 | 39300 | 1270 |
| 299 | 20240306 | 141400 | 14347762350 | 39350 | 39300 | 39350 | 39300 | 461 |
| 300 | 20240306 | 141300 | 14329633650 | 39300 | 39350 | 39350 | 39300 | 362 |
| 301 | 20240306 | 141200 | 14315391200 | 39350 | 39250 | 39350 | 39200 | 1108 |
| 302 | 20240306 | 141100 | 14271876650 | 39250 | 39350 | 39350 | 39200 | 3962 |
| 303 | 20240306 | 141000 | 14116241200 | 39350 | 39300 | 39350 | 39300 | 2374 |
| 304 | 20240306 | 140900 | 14022839200 | 39300 | 39250 | 39350 | 39250 | 12334 |
| 305 | 20240306 | 140800 | 13537994950 | 39300 | 39300 | 39300 | 39250 | 603 |
| 306 | 20240306 | 140700 | 13514298800 | 39300 | 39300 | 39300 | 39250 | 479 |
| 307 | 20240306 | 140600 | 13495485650 | 39300 | 39250 | 39300 | 39200 | 4141 |
| 308 | 20240306 | 140500 | 13332948300 | 39250 | 39250 | 39250 | 39200 | 536 |
| 309 | 20240306 | 140400 | 13311925600 | 39250 | 39250 | 39250 | 39200 | 759 |
| 310 | 20240306 | 140300 | 13282138900 | 39250 | 39200 | 39250 | 39200 | 554 |
| 311 | 20240306 | 140200 | 13260400250 | 39250 | 39200 | 39250 | 39200 | 381 |
| 312 | 20240306 | 140100 | 13245450050 | 39250 | 39250 | 39250 | 39200 | 757 |
| 313 | 20240306 | 140000 | 13215746750 | 39250 | 39250 | 39250 | 39200 | 779 |
| 314 | 20240306 | 135900 | 13185188350 | 39200 | 39200 | 39250 | 39200 | 1128 |
| 315 | 20240306 | 135800 | 13140931650 | 39200 | 39250 | 39250 | 39200 | 473 |
| 316 | 20240306 | 135700 | 13122376600 | 39250 | 39250 | 39250 | 39200 | 392 |
| 317 | 20240306 | 135600 | 13106993850 | 39200 | 39250 | 39250 | 39200 | 416 |
| 318 | 20240306 | 135500 | 13090672900 | 39250 | 39250 | 39250 | 39200 | 546 |
| 319 | 20240306 | 135400 | 13069251150 | 39250 | 39200 | 39250 | 39200 | 639 |
| 320 | 20240306 | 135300 | 13044176950 | 39200 | 39250 | 39250 | 39200 | 925 |
| 321 | 20240306 | 135200 | 13007890850 | 39250 | 39250 | 39250 | 39200 | 512 |
| 322 | 20240306 | 135100 | 12987805800 | 39250 | 39250 | 39250 | 39200 | 996 |
| 323 | 20240306 | 135000 | 12948748350 | 39200 | 39250 | 39250 | 39200 | 1395 |
| 324 | 20240306 | 134900 | 12894048900 | 39250 | 39250 | 39250 | 39200 | 580 |
| 325 | 20240306 | 134800 | 12871297800 | 39200 | 39200 | 39250 | 39200 | 700 |
| 326 | 20240306 | 134700 | 12843824850 | 39250 | 39250 | 39250 | 39200 | 592 |
| 327 | 20240306 | 134600 | 12820596500 | 39250 | 39250 | 39250 | 39200 | 578 |
| 328 | 20240306 | 134500 | 12797917650 | 39250 | 39200 | 39250 | 39200 | 582 |
| 329 | 20240306 | 134400 | 12775081300 | 39200 | 39250 | 39250 | 39200 | 1542 |
| 330 | 20240306 | 134300 | 12714560450 | 39250 | 39200 | 39250 | 39200 | 1199 |
| 331 | 20240306 | 134200 | 12667507300 | 39250 | 39150 | 39250 | 39150 | 1392 |
| 332 | 20240306 | 134100 | 12612883100 | 39200 | 39150 | 39250 | 39150 | 5092 |
| 333 | 20240306 | 134000 | 12413257150 | 39200 | 39150 | 39200 | 39150 | 760 |
| 334 | 20240306 | 133900 | 12383482700 | 39200 | 39200 | 39200 | 39150 | 426 |
| 335 | 20240306 | 133800 | 12366789250 | 39200 | 39200 | 39200 | 39150 | 2146 |
| 336 | 20240306 | 133700 | 12282668050 | 39200 | 39200 | 39200 | 39150 | 2002 |
| 337 | 20240306 | 133600 | 12204242350 | 39150 | 39150 | 39200 | 39100 | 3282 |
| 338 | 20240306 | 133500 | 12075738650 | 39150 | 39150 | 39150 | 39100 | 464 |
| 339 | 20240306 | 133400 | 12057577500 | 39100 | 39150 | 39150 | 39100 | 815 |
| 340 | 20240306 | 133300 | 12025671450 | 39150 | 39050 | 39150 | 39050 | 9728 |
| 341 | 20240306 | 133200 | 11645533550 | 39050 | 39000 | 39050 | 39000 | 9935 |
| 342 | 20240306 | 133100 | 11257958200 | 39000 | 38950 | 39000 | 38950 | 461 |
| 343 | 20240306 | 133000 | 11239984800 | 39000 | 39000 | 39000 | 38950 | 154 |
| 344 | 20240306 | 132900 | 11233984650 | 39000 | 39000 | 39000 | 38950 | 145 |
| 345 | 20240306 | 132800 | 11228334700 | 39000 | 39000 | 39000 | 38950 | 155 |
| 346 | 20240306 | 132700 | 11222294550 | 39000 | 39000 | 39000 | 38950 | 309 |
| 347 | 20240306 | 132600 | 11210256700 | 39000 | 38950 | 39000 | 38950 | 117 |
| 348 | 20240306 | 132500 | 11205698100 | 39000 | 39000 | 39000 | 38950 | 523 |
| 349 | 20240306 | 132400 | 11185306100 | 39000 | 39000 | 39000 | 38950 | 289 |
| 350 | 20240306 | 132300 | 11174039300 | 38950 | 39000 | 39000 | 38950 | 278 |
| 351 | 20240306 | 132200 | 11163209200 | 38950 | 38950 | 39000 | 38950 | 172 |
| 352 | 20240306 | 132100 | 11156508550 | 39000 | 39000 | 39000 | 38950 | 597 |
| 353 | 20240306 | 132000 | 11133245200 | 39000 | 39000 | 39000 | 38950 | 164 |
| 354 | 20240306 | 131900 | 11126852200 | 39000 | 39000 | 39000 | 38950 | 410 |
| 355 | 20240306 | 131800 | 11110879150 | 39000 | 38950 | 39000 | 38950 | 1554 |
| 356 | 20240306 | 131700 | 11050285850 | 38950 | 38950 | 39000 | 38950 | 167 |
| 357 | 20240306 | 131600 | 11043778100 | 39000 | 38950 | 39000 | 38950 | 466 |
| 358 | 20240306 | 131500 | 11025625450 | 39000 | 39000 | 39000 | 38950 | 127 |
| 359 | 20240306 | 131400 | 11020676600 | 39000 | 39000 | 39000 | 38950 | 308 |
| 360 | 20240306 | 131300 | 11008679000 | 39000 | 39000 | 39000 | 38950 | 110 |
| 361 | 20240306 | 131200 | 11004390600 | 39000 | 39000 | 39000 | 38950 | 367 |
| 362 | 20240306 | 131100 | 10990093600 | 39000 | 39000 | 39000 | 38950 | 55 |
| 363 | 20240306 | 131000 | 10987950250 | 39000 | 38950 | 39000 | 38950 | 92 |
| 364 | 20240306 | 130900 | 10984363950 | 39000 | 39000 | 39000 | 38950 | 117 |
| 365 | 20240306 | 130800 | 10979804250 | 39000 | 38950 | 39000 | 38950 | 134 |
| 366 | 20240306 | 130700 | 10974581650 | 38950 | 39000 | 39000 | 38950 | 56 |
| 367 | 20240306 | 130600 | 10972399200 | 39000 | 39000 | 39000 | 38950 | 135 |
| 368 | 20240306 | 130500 | 10967138000 | 39000 | 39000 | 39000 | 39000 | 99 |
| 369 | 20240306 | 130400 | 10963277000 | 39000 | 39000 | 39000 | 38950 | 1215 |
| 370 | 20240306 | 130300 | 10915951450 | 38950 | 39000 | 39000 | 38950 | 376 |
| 371 | 20240306 | 130200 | 10901301450 | 39000 | 39000 | 39000 | 38950 | 585 |
| 372 | 20240306 | 130100 | 10878507150 | 39000 | 39000 | 39000 | 38950 | 133 |
| 373 | 20240306 | 130000 | 10873320200 | 39000 | 39000 | 39000 | 38950 | 1713 |
| 374 | 20240306 | 125900 | 10806518300 | 39000 | 39000 | 39000 | 38950 | 270 |
| 375 | 20240306 | 125800 | 10795989650 | 39000 | 39000 | 39000 | 38950 | 131 |
| 376 | 20240306 | 125700 | 10790880750 | 39000 | 38900 | 39000 | 38900 | 3223 |
| 377 | 20240306 | 125600 | 10665322250 | 38950 | 38950 | 38950 | 38900 | 1841 |
| 378 | 20240306 | 125500 | 10593642800 | 38950 | 38950 | 38950 | 38900 | 357 |
| 379 | 20240306 | 125400 | 10579738150 | 38950 | 38950 | 38950 | 38900 | 1621 |
| 380 | 20240306 | 125300 | 10516622900 | 38950 | 38950 | 38950 | 38900 | 368 |
| 381 | 20240306 | 125200 | 10502305750 | 38950 | 38900 | 38950 | 38900 | 265 |
| 382 | 20240306 | 125100 | 10491995250 | 38950 | 38950 | 38950 | 38900 | 341 |
| 383 | 20240306 | 125000 | 10478729000 | 38950 | 38900 | 38950 | 38900 | 161 |
| 384 | 20240306 | 124900 | 10472463650 | 38950 | 38900 | 38950 | 38900 | 492 |
| 385 | 20240306 | 124800 | 10453319750 | 38950 | 38950 | 38950 | 38900 | 25 |
| 386 | 20240306 | 124700 | 10452346550 | 38950 | 38950 | 38950 | 38900 | 305 |
| 387 | 20240306 | 124600 | 10440479850 | 38950 | 38900 | 38950 | 38900 | 599 |
| 388 | 20240306 | 124500 | 10417175600 | 38950 | 38950 | 38950 | 38900 | 1069 |
| 389 | 20240306 | 124400 | 10375539750 | 38900 | 38950 | 38950 | 38900 | 551 |
| 390 | 20240306 | 124300 | 10354104200 | 38950 | 38950 | 38950 | 38950 | 45 |
| 391 | 20240306 | 124200 | 10352351450 | 38900 | 38900 | 38950 | 38900 | 320 |
| 392 | 20240306 | 124100 | 10339900200 | 38950 | 38950 | 38950 | 38900 | 489 |
| 393 | 20240306 | 124000 | 10320876100 | 38950 | 38900 | 38950 | 38900 | 23 |
| 394 | 20240306 | 123900 | 10319980300 | 38950 | 38950 | 38950 | 38900 | 604 |
| 395 | 20240306 | 123800 | 10296482050 | 38900 | 38900 | 38950 | 38900 | 44 |
| 396 | 20240306 | 123700 | 10294768350 | 38950 | 38950 | 38950 | 38900 | 593 |
| 397 | 20240306 | 123600 | 10271695550 | 38950 | 38950 | 38950 | 38900 | 22 |
| 398 | 20240306 | 123500 | 10270839200 | 38900 | 38950 | 38950 | 38900 | 102 |
| 399 | 20240306 | 123400 | 10266866350 | 38950 | 38950 | 38950 | 38900 | 346 |
| 400 | 20240306 | 123300 | 10253406150 | 38950 | 39000 | 39000 | 38950 | 2849 |
| 401 | 20240306 | 123200 | 10142435600 | 39000 | 39000 | 39000 | 38950 | 139 |
| 402 | 20240306 | 123100 | 10137019350 | 38950 | 39000 | 39000 | 38950 | 594 |
| 403 | 20240306 | 123000 | 10113880950 | 39000 | 39000 | 39000 | 38950 | 83 |
| 404 | 20240306 | 122900 | 10110644500 | 39000 | 39000 | 39000 | 38950 | 39 |
| 405 | 20240306 | 122800 | 10109124050 | 39000 | 38950 | 39000 | 38950 | 5613 |
| 406 | 20240306 | 122700 | 9890459700 | 38950 | 38900 | 38950 | 38850 | 6062 |
| 407 | 20240306 | 122600 | 9654635250 | 38850 | 38900 | 38900 | 38850 | 135 |
| 408 | 20240306 | 122500 | 9649384850 | 38900 | 38900 | 38900 | 38850 | 132 |
| 409 | 20240306 | 122400 | 9644250600 | 38850 | 38900 | 38900 | 38850 | 177 |
| 410 | 20240306 | 122300 | 9637366300 | 38850 | 38900 | 38900 | 38850 | 86 |
| 411 | 20240306 | 122200 | 9634022150 | 38900 | 38900 | 38900 | 38850 | 351 |
| 412 | 20240306 | 122100 | 9620369300 | 38900 | 38900 | 38900 | 38850 | 62 |
| 413 | 20240306 | 122000 | 9617958600 | 38850 | 38900 | 38900 | 38850 | 522 |
| 414 | 20240306 | 121900 | 9597671700 | 38900 | 38900 | 38900 | 38850 | 128 |
| 415 | 20240306 | 121800 | 9592697600 | 38900 | 38900 | 38900 | 38850 | 82 |
| 416 | 20240306 | 121700 | 9589508900 | 38900 | 38900 | 38900 | 38850 | 283 |
| 417 | 20240306 | 121600 | 9578512350 | 38900 | 38900 | 38900 | 38850 | 576 |
| 418 | 20240306 | 121500 | 9556132250 | 38900 | 38900 | 38900 | 38850 | 763 |
| 419 | 20240306 | 121400 | 9526469400 | 38900 | 38900 | 38900 | 38900 | 89 |
| 420 | 20240306 | 121300 | 9523007300 | 38900 | 38850 | 38900 | 38850 | 488 |
| 421 | 20240306 | 121200 | 9504044550 | 38900 | 38900 | 38900 | 38900 | 133 |
| 422 | 20240306 | 121100 | 9498870850 | 38900 | 38900 | 38900 | 38850 | 301 |
| 423 | 20240306 | 121000 | 9487172100 | 38900 | 38900 | 38900 | 38850 | 533 |
| 424 | 20240306 | 120900 | 9466460650 | 38850 | 38900 | 38900 | 38850 | 113 |
| 425 | 20240306 | 120800 | 9462068350 | 38850 | 38900 | 38900 | 38850 | 624 |
| 426 | 20240306 | 120700 | 9437818150 | 38900 | 38900 | 38900 | 38850 | 67 |
| 427 | 20240306 | 120600 | 9435212600 | 38900 | 38850 | 38900 | 38850 | 465 |
| 428 | 20240306 | 120500 | 9417144850 | 38900 | 38850 | 38900 | 38850 | 929 |
| 429 | 20240306 | 120400 | 9381035900 | 38900 | 38900 | 38900 | 38900 | 207 |
| 430 | 20240306 | 120300 | 9372983600 | 38900 | 38900 | 38900 | 38850 | 551 |
| 431 | 20240306 | 120200 | 9351571550 | 38900 | 38900 | 38900 | 38900 | 23 |
| 432 | 20240306 | 120100 | 9350676850 | 38900 | 38900 | 38900 | 38850 | 974 |
| 433 | 20240306 | 120000 | 9312804250 | 38900 | 38900 | 38900 | 38900 | 248 |
| 434 | 20240306 | 115900 | 9303157050 | 38900 | 38900 | 38900 | 38850 | 670 |
| 435 | 20240306 | 115800 | 9277121500 | 38900 | 38850 | 38900 | 38850 | 49 |
| 436 | 20240306 | 115700 | 9275215550 | 38900 | 38850 | 38900 | 38850 | 2085 |
| 437 | 20240306 | 115600 | 9194109300 | 38900 | 38900 | 38900 | 38850 | 1151 |
| 438 | 20240306 | 115500 | 9149335850 | 38900 | 38850 | 38900 | 38850 | 934 |
| 439 | 20240306 | 115400 | 9113048400 | 38850 | 38900 | 38900 | 38850 | 139 |
| 440 | 20240306 | 115300 | 9107642900 | 38900 | 38900 | 38900 | 38850 | 482 |
| 441 | 20240306 | 115200 | 9088915300 | 38900 | 38900 | 38900 | 38850 | 91 |
| 442 | 20240306 | 115100 | 9085378300 | 38900 | 38900 | 38900 | 38850 | 621 |
| 443 | 20240306 | 115000 | 9061245200 | 38900 | 38850 | 38900 | 38850 | 111 |
| 444 | 20240306 | 114900 | 9056927650 | 38900 | 38900 | 38900 | 38850 | 1637 |
| 445 | 20240306 | 114800 | 8993327800 | 38850 | 38900 | 38900 | 38850 | 217 |
| 446 | 20240306 | 114700 | 8984895300 | 38900 | 38900 | 38900 | 38850 | 116 |
| 447 | 20240306 | 114600 | 8980383050 | 38900 | 38900 | 38900 | 38850 | 67 |
| 448 | 20240306 | 114500 | 8977777100 | 38900 | 38900 | 38900 | 38850 | 68 |
| 449 | 20240306 | 114400 | 8975132100 | 38900 | 38900 | 38900 | 38850 | 71 |
| 450 | 20240306 | 114300 | 8972370900 | 38900 | 38850 | 38900 | 38800 | 2370 |
| 451 | 20240306 | 114200 | 8880299350 | 38850 | 38800 | 38850 | 38800 | 164 |
| 452 | 20240306 | 114100 | 8873929350 | 38850 | 38850 | 38850 | 38800 | 100 |
| 453 | 20240306 | 114000 | 8870045750 | 38850 | 38850 | 38850 | 38800 | 68 |
| 454 | 20240306 | 113900 | 8867404150 | 38850 | 38900 | 38900 | 38800 | 1093 |
| 455 | 20240306 | 113800 | 8824941550 | 38850 | 38850 | 38900 | 38850 | 338 |
| 456 | 20240306 | 113700 | 8811808850 | 38900 | 38900 | 38900 | 38850 | 891 |
| 457 | 20240306 | 113600 | 8777188900 | 38900 | 38850 | 38900 | 38850 | 113 |
| 458 | 20240306 | 113500 | 8772796900 | 38900 | 38900 | 38900 | 38850 | 784 |
| 459 | 20240306 | 113400 | 8742335850 | 38850 | 38900 | 38900 | 38850 | 55 |
| 460 | 20240306 | 113300 | 8740197100 | 38850 | 38900 | 38900 | 38850 | 168 |
| 461 | 20240306 | 113200 | 8733666700 | 38900 | 38900 | 38900 | 38850 | 486 |
| 462 | 20240306 | 113100 | 8714783200 | 38900 | 38850 | 38900 | 38850 | 143 |
| 463 | 20240306 | 113000 | 8709225150 | 38900 | 38900 | 38900 | 38850 | 2239 |
| 464 | 20240306 | 112900 | 8622236200 | 38900 | 38900 | 38900 | 38850 | 659 |
| 465 | 20240306 | 112800 | 8596614600 | 38900 | 38850 | 38900 | 38850 | 2754 |
| 466 | 20240306 | 112700 | 8489611550 | 38900 | 38900 | 38900 | 38850 | 98 |
| 467 | 20240306 | 112600 | 8485800800 | 38900 | 38900 | 38900 | 38850 | 110 |
| 468 | 20240306 | 112500 | 8481523550 | 38850 | 38850 | 38900 | 38850 | 458 |
| 469 | 20240306 | 112400 | 8463728300 | 38900 | 38900 | 38900 | 38850 | 717 |
| 470 | 20240306 | 112300 | 8435868250 | 38900 | 38900 | 38900 | 38850 | 788 |
| 471 | 20240306 | 112200 | 8405248850 | 38900 | 38900 | 38900 | 38850 | 234 |
| 472 | 20240306 | 112100 | 8396148450 | 38900 | 38900 | 38900 | 38850 | 463 |
| 473 | 20240306 | 112000 | 8378157000 | 38850 | 38900 | 38900 | 38850 | 318 |
| 474 | 20240306 | 111900 | 8365797100 | 38900 | 38900 | 38900 | 38850 | 124 |
| 475 | 20240306 | 111800 | 8360973650 | 38900 | 38800 | 38900 | 38800 | 3115 |
| 476 | 20240306 | 111700 | 8239932950 | 38850 | 38850 | 38850 | 38800 | 548 |
| 477 | 20240306 | 111600 | 8218662000 | 38850 | 38850 | 38850 | 38800 | 779 |
| 478 | 20240306 | 111500 | 8188432900 | 38850 | 38850 | 38850 | 38800 | 246 |
| 479 | 20240306 | 111400 | 8178884150 | 38800 | 38850 | 38850 | 38800 | 256 |
| 480 | 20240306 | 111300 | 8168947450 | 38800 | 38850 | 38850 | 38800 | 1470 |
| 481 | 20240306 | 111200 | 8111907750 | 38850 | 38850 | 38850 | 38800 | 2381 |
| 482 | 20240306 | 111100 | 8019481100 | 38850 | 38850 | 38850 | 38800 | 90 |
| 483 | 20240306 | 111000 | 8015985900 | 38800 | 38900 | 38900 | 38800 | 4263 |
| 484 | 20240306 | 110900 | 7850426350 | 38900 | 38900 | 38900 | 38850 | 262 |
| 485 | 20240306 | 110800 | 7840242150 | 38900 | 38900 | 38900 | 38850 | 821 |
| 486 | 20240306 | 110700 | 7808336250 | 38900 | 38900 | 38900 | 38850 | 311 |
| 487 | 20240306 | 110600 | 7796247500 | 38850 | 38900 | 38900 | 38850 | 447 |
| 488 | 20240306 | 110500 | 7778876000 | 38900 | 38900 | 38900 | 38850 | 479 |
| 489 | 20240306 | 110400 | 7760257400 | 38900 | 38900 | 38900 | 38850 | 323 |
| 490 | 20240306 | 110300 | 7747701550 | 38900 | 38900 | 38900 | 38850 | 309 |
| 491 | 20240306 | 110200 | 7735692200 | 38900 | 38900 | 38900 | 38850 | 295 |
| 492 | 20240306 | 110100 | 7724225500 | 38900 | 38900 | 38900 | 38850 | 182 |
| 493 | 20240306 | 110000 | 7717150900 | 38850 | 38850 | 38900 | 38850 | 377 |
| 494 | 20240306 | 105900 | 7702498900 | 38900 | 38900 | 38900 | 38850 | 952 |
| 495 | 20240306 | 105800 | 7665509250 | 38850 | 38900 | 38900 | 38850 | 358 |
| 496 | 20240306 | 105700 | 7651595050 | 38900 | 38850 | 38900 | 38850 | 1342 |
| 497 | 20240306 | 105600 | 7599418750 | 38900 | 38900 | 38900 | 38850 | 641 |
| 498 | 20240306 | 105500 | 7574510100 | 38900 | 38850 | 38900 | 38850 | 870 |
| 499 | 20240306 | 105400 | 7540706700 | 38850 | 38900 | 38900 | 38850 | 2366 |
| 500 | 20240306 | 105300 | 7448780250 | 38850 | 38850 | 38900 | 38850 | 604 |
| 501 | 20240306 | 105200 | 7425310400 | 38900 | 38850 | 38900 | 38850 | 1028 |
| 502 | 20240306 | 105100 | 7385367400 | 38900 | 38850 | 38900 | 38850 | 189 |
| 503 | 20240306 | 105000 | 7378021700 | 38850 | 38900 | 38900 | 38850 | 1571 |
| 504 | 20240306 | 104900 | 7316985400 | 38900 | 38900 | 38900 | 38850 | 128 |
| 505 | 20240306 | 104800 | 7312007300 | 38900 | 38900 | 38900 | 38850 | 1206 |
| 506 | 20240306 | 104700 | 7265147850 | 38900 | 38850 | 38900 | 38850 | 1117 |
| 507 | 20240306 | 104600 | 7221739950 | 38850 | 38900 | 38900 | 38850 | 476 |
| 508 | 20240306 | 104500 | 7203239350 | 38900 | 38900 | 38900 | 38850 | 759 |
| 509 | 20240306 | 104400 | 7173721150 | 38850 | 38850 | 38900 | 38850 | 531 |
| 510 | 20240306 | 104300 | 7153090250 | 38900 | 38900 | 38900 | 38850 | 40 |
| 511 | 20240306 | 104200 | 7151534300 | 38900 | 38900 | 38900 | 38850 | 1288 |
| 512 | 20240306 | 104100 | 7101486350 | 38900 | 38900 | 38900 | 38900 | 177 |
| 513 | 20240306 | 104000 | 7094601050 | 38900 | 38900 | 38900 | 38850 | 187 |
| 514 | 20240306 | 103900 | 7087331350 | 38900 | 38900 | 38900 | 38850 | 114 |
| 515 | 20240306 | 103800 | 7082896850 | 38900 | 38850 | 38900 | 38850 | 958 |
| 516 | 20240306 | 103700 | 7045662800 | 38850 | 38900 | 38900 | 38850 | 573 |
| 517 | 20240306 | 103600 | 7023395100 | 38900 | 38900 | 38900 | 38850 | 65 |
| 518 | 20240306 | 103500 | 7020866750 | 38900 | 38900 | 38900 | 38850 | 416 |
| 519 | 20240306 | 103400 | 7004701250 | 38900 | 38850 | 38900 | 38850 | 2243 |
| 520 | 20240306 | 103300 | 6917558350 | 38850 | 38850 | 38850 | 38800 | 113 |
| 521 | 20240306 | 103200 | 6913168350 | 38850 | 38850 | 38850 | 38800 | 748 |
| 522 | 20240306 | 103100 | 6884136200 | 38850 | 38900 | 38900 | 38800 | 1717 |
| 523 | 20240306 | 103000 | 6817452250 | 38900 | 38900 | 38900 | 38850 | 1373 |
| 524 | 20240306 | 102900 | 6764109300 | 38900 | 38900 | 38900 | 38800 | 6958 |
| 525 | 20240306 | 102800 | 6493877100 | 38900 | 38900 | 38900 | 38850 | 660 |
| 526 | 20240306 | 102700 | 6468217500 | 38900 | 38900 | 38900 | 38850 | 193 |
| 527 | 20240306 | 102600 | 6460710800 | 38900 | 38850 | 38900 | 38850 | 392 |
| 528 | 20240306 | 102500 | 6445462050 | 38900 | 38900 | 38900 | 38850 | 2577 |
| 529 | 20240306 | 102400 | 6345270900 | 38900 | 38950 | 38950 | 38850 | 2985 |
| 530 | 20240306 | 102300 | 6229183550 | 38950 | 38950 | 38950 | 38900 | 96 |
| 531 | 20240306 | 102200 | 6225444450 | 38950 | 38950 | 38950 | 38950 | 58 |
| 532 | 20240306 | 102100 | 6223185350 | 38950 | 38900 | 38950 | 38850 | 1119 |
| 533 | 20240306 | 102000 | 6179669300 | 38900 | 38900 | 38900 | 38850 | 1194 |
| 534 | 20240306 | 101900 | 6133222750 | 38850 | 38950 | 38950 | 38850 | 1717 |
| 535 | 20240306 | 101800 | 6066434150 | 38950 | 38950 | 38950 | 38900 | 310 |
| 536 | 20240306 | 101700 | 6054372050 | 38950 | 38950 | 38950 | 38900 | 91 |
| 537 | 20240306 | 101600 | 6050827650 | 38950 | 38950 | 38950 | 38900 | 946 |
| 538 | 20240306 | 101500 | 6013991050 | 38950 | 38900 | 38950 | 38900 | 1015 |
| 539 | 20240306 | 101400 | 5974500400 | 38900 | 38950 | 38950 | 38850 | 4696 |
| 540 | 20240306 | 101300 | 5791833400 | 38950 | 38900 | 38950 | 38900 | 419 |
| 541 | 20240306 | 101200 | 5775515900 | 38950 | 38950 | 38950 | 38900 | 221 |
| 542 | 20240306 | 101100 | 5766910000 | 38950 | 38950 | 38950 | 38900 | 589 |
| 543 | 20240306 | 101000 | 5743976900 | 38950 | 38950 | 38950 | 38900 | 459 |
| 544 | 20240306 | 100900 | 5726101450 | 38900 | 38950 | 38950 | 38900 | 2221 |
| 545 | 20240306 | 100800 | 5639599550 | 38950 | 38950 | 38950 | 38900 | 1327 |
| 546 | 20240306 | 100700 | 5587959600 | 38950 | 38950 | 38950 | 38900 | 362 |
| 547 | 20240306 | 100600 | 5573860400 | 38950 | 38950 | 38950 | 38900 | 1159 |
| 548 | 20240306 | 100500 | 5528745800 | 38950 | 38900 | 38950 | 38900 | 341 |
| 549 | 20240306 | 100400 | 5515469050 | 38950 | 38900 | 38950 | 38900 | 1680 |
| 550 | 20240306 | 100300 | 5450038100 | 38950 | 38950 | 38950 | 38900 | 1229 |
| 551 | 20240306 | 100200 | 5402177600 | 38950 | 38950 | 38950 | 38900 | 377 |
| 552 | 20240306 | 100100 | 5387499550 | 38950 | 39000 | 39000 | 38900 | 1235 |
| 553 | 20240306 | 100000 | 5339394950 | 39000 | 39050 | 39050 | 38950 | 1417 |
| 554 | 20240306 | 095900 | 5284147200 | 39050 | 39000 | 39050 | 38950 | 2323 |
| 555 | 20240306 | 095800 | 5193546500 | 39000 | 39000 | 39050 | 39000 | 622 |
| 556 | 20240306 | 095700 | 5169280000 | 39050 | 39050 | 39050 | 39000 | 232 |
| 557 | 20240306 | 095600 | 5160226950 | 39000 | 39050 | 39050 | 39000 | 155 |
| 558 | 20240306 | 095500 | 5154179200 | 39050 | 39000 | 39050 | 39000 | 993 |
| 559 | 20240306 | 095400 | 5115450700 | 39050 | 38950 | 39050 | 38950 | 2420 |
| 560 | 20240306 | 095300 | 5021116500 | 38950 | 38950 | 39050 | 38900 | 11832 |
| 561 | 20240306 | 095200 | 4560100200 | 39000 | 39000 | 39000 | 38950 | 374 |
| 562 | 20240306 | 095100 | 4545520650 | 39000 | 39000 | 39000 | 38950 | 1517 |
| 563 | 20240306 | 095000 | 4486417750 | 39000 | 39000 | 39000 | 38950 | 541 |
| 564 | 20240306 | 094900 | 4465330150 | 39000 | 39000 | 39000 | 39000 | 165 |
| 565 | 20240306 | 094800 | 4458895150 | 39000 | 39000 | 39000 | 38950 | 685 |
| 566 | 20240306 | 094700 | 4432205750 | 39000 | 39000 | 39000 | 38950 | 1268 |
| 567 | 20240306 | 094600 | 4382789950 | 39000 | 39000 | 39000 | 38950 | 215 |
| 568 | 20240306 | 094500 | 4374405000 | 39000 | 39000 | 39050 | 38950 | 2337 |
| 569 | 20240306 | 094400 | 4283270700 | 39000 | 39000 | 39000 | 38950 | 467 |
| 570 | 20240306 | 094300 | 4265060050 | 39000 | 39000 | 39000 | 38950 | 784 |
| 571 | 20240306 | 094200 | 4234484600 | 39000 | 38950 | 39000 | 38950 | 761 |
| 572 | 20240306 | 094100 | 4204826000 | 39000 | 39000 | 39000 | 38950 | 505 |
| 573 | 20240306 | 094000 | 4185145050 | 39000 | 39050 | 39050 | 38950 | 866 |
| 574 | 20240306 | 093900 | 4151369600 | 39050 | 39050 | 39050 | 39000 | 245 |
| 575 | 20240306 | 093800 | 4141810550 | 39050 | 39000 | 39050 | 39000 | 766 |
| 576 | 20240306 | 093700 | 4111934650 | 39050 | 39000 | 39100 | 38950 | 442 |
| 577 | 20240306 | 093600 | 4094678500 | 39050 | 39000 | 39100 | 39000 | 3939 |
| 578 | 20240306 | 093500 | 3940939300 | 39000 | 39000 | 39100 | 39000 | 4293 |
| 579 | 20240306 | 093400 | 3773360100 | 38950 | 39050 | 39100 | 38950 | 2552 |
| 580 | 20240306 | 093300 | 3673762750 | 39050 | 39050 | 39100 | 39050 | 495 |
| 581 | 20240306 | 093200 | 3654424300 | 39100 | 39150 | 39150 | 39050 | 4410 |
| 582 | 20240306 | 093100 | 3482081100 | 39150 | 39150 | 39150 | 39100 | 293 |
| 583 | 20240306 | 093000 | 3470614300 | 39150 | 39100 | 39150 | 39100 | 342 |
| 584 | 20240306 | 092900 | 3457240700 | 39100 | 39100 | 39100 | 39050 | 1636 |
| 585 | 20240306 | 092800 | 3393291850 | 39100 | 39050 | 39200 | 39050 | 2270 |
| 586 | 20240306 | 092700 | 3304429200 | 39050 | 39200 | 39200 | 39050 | 3235 |
| 587 | 20240306 | 092600 | 3177825250 | 39200 | 39150 | 39200 | 39100 | 857 |
| 588 | 20240306 | 092500 | 3144272400 | 39150 | 39050 | 39150 | 39000 | 1643 |
| 589 | 20240306 | 092400 | 3080099600 | 39050 | 39050 | 39050 | 39000 | 243 |
| 590 | 20240306 | 092300 | 3070614000 | 39050 | 39000 | 39100 | 39000 | 1000 |
| 591 | 20240306 | 092200 | 3031580050 | 39000 | 38950 | 39000 | 38950 | 2673 |
| 592 | 20240306 | 092100 | 2927349500 | 38950 | 39150 | 39150 | 38950 | 3215 |
| 593 | 20240306 | 092000 | 2801742550 | 39150 | 39200 | 39200 | 39100 | 2698 |
| 594 | 20240306 | 091900 | 2696150200 | 39200 | 39200 | 39200 | 39150 | 556 |
| 595 | 20240306 | 091800 | 2674355700 | 39200 | 39150 | 39200 | 39100 | 588 |
| 596 | 20240306 | 091700 | 2651337450 | 39200 | 39050 | 39200 | 39050 | 10679 |
| 597 | 20240306 | 091600 | 2233905700 | 39050 | 39050 | 39050 | 39000 | 560 |
| 598 | 20240306 | 091500 | 2212056100 | 39000 | 39050 | 39050 | 39000 | 483 |
| 599 | 20240306 | 091400 | 2193199250 | 39050 | 39000 | 39050 | 39000 | 1445 |
| 600 | 20240306 | 091300 | 2136843150 | 39000 | 39000 | 39000 | 38950 | 423 |
| 601 | 20240306 | 091200 | 2120347350 | 39000 | 39050 | 39100 | 39000 | 2334 |
| 602 | 20240306 | 091100 | 2029251250 | 39100 | 38950 | 39100 | 38950 | 1497 |
| 603 | 20240306 | 091000 | 1970837100 | 39000 | 38950 | 39000 | 38900 | 1423 |
| 604 | 20240306 | 090900 | 1915411500 | 39000 | 39050 | 39050 | 38950 | 2090 |
| 605 | 20240306 | 090800 | 1833931700 | 39000 | 38950 | 39050 | 38900 | 1478 |
| 606 | 20240306 | 090700 | 1776323750 | 39000 | 39150 | 39150 | 38900 | 1628 |
| 607 | 20240306 | 090600 | 1712821150 | 39100 | 39050 | 39150 | 39050 | 1827 |
| 608 | 20240306 | 090500 | 1641400350 | 39050 | 39050 | 39050 | 39000 | 1466 |
| 609 | 20240306 | 090400 | 1584171950 | 39050 | 39100 | 39100 | 38900 | 4297 |
| 610 | 20240306 | 090300 | 1416418900 | 39100 | 39150 | 39300 | 38750 | 8638 |
| 611 | 20240306 | 090200 | 1078462550 | 39200 | 38850 | 39200 | 38850 | 16603 |
| 612 | 20240306 | 090100 | 430930850 | 38900 | 38750 | 38900 | 38750 | 4405 |
| 613 | 20240306 | 090000 | 259811750 | 38850 | 38800 | 38850 | 38650 | 6691 |