33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 3 | 20240306 | 191200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20240306 | 191100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20240306 | 191000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20240306 | 190900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20240306 | 190800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20240306 | 190700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20240306 | 190600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20240306 | 190500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20240306 | 190400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20240306 | 190300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20240306 | 190200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20240306 | 190100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20240306 | 190000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20240306 | 185900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20240306 | 185800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20240306 | 185700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20240306 | 185600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20240306 | 185500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20240306 | 185400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20240306 | 185300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20240306 | 185200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20240306 | 185100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20240306 | 185000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20240306 | 184900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20240306 | 184800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20240306 | 184700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20240306 | 184600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20240306 | 184500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20240306 | 184400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20240306 | 184300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 33 | 20240306 | 184200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20240306 | 184100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20240306 | 184000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20240306 | 183900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20240306 | 183800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20240306 | 183700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20240306 | 183600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20240306 | 183500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20240306 | 183400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20240306 | 183300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20240306 | 183200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20240306 | 183100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20240306 | 183000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20240306 | 182900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20240306 | 182800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20240306 | 182700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20240306 | 182600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20240306 | 182500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20240306 | 182400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20240306 | 182300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20240306 | 182200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20240306 | 182100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20240306 | 182000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20240306 | 181900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20240306 | 181800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20240306 | 181700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20240306 | 181600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20240306 | 181500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20240306 | 181400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20240306 | 181300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 63 | 20240306 | 181200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20240306 | 181100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20240306 | 181000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20240306 | 180900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20240306 | 180800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20240306 | 180700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20240306 | 180600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20240306 | 180500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20240306 | 180400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20240306 | 180300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20240306 | 180200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20240306 | 180100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20240306 | 180000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20240306 | 175900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20240306 | 175800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20240306 | 175700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20240306 | 175600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20240306 | 175500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20240306 | 175400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20240306 | 175300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20240306 | 175200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20240306 | 175100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20240306 | 175000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20240306 | 174900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20240306 | 174800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20240306 | 174700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20240306 | 174600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20240306 | 174500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20240306 | 174400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20240306 | 174300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 93 | 20240306 | 174200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20240306 | 174100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20240306 | 174000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20240306 | 173900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20240306 | 173800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20240306 | 173700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20240306 | 173600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20240306 | 173500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20240306 | 173400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20240306 | 173300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20240306 | 173200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20240306 | 173100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20240306 | 173000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20240306 | 172900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20240306 | 172800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20240306 | 172700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20240306 | 172600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20240306 | 172500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20240306 | 172400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20240306 | 172300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20240306 | 172200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20240306 | 172100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20240306 | 172000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20240306 | 171900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20240306 | 171800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20240306 | 171700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20240306 | 171600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20240306 | 171500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20240306 | 171400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20240306 | 171300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 123 | 20240306 | 171200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20240306 | 171100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20240306 | 171000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20240306 | 170900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20240306 | 170800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20240306 | 170700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20240306 | 170600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20240306 | 170500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20240306 | 170400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20240306 | 170300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20240306 | 170200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20240306 | 170100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20240306 | 170000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20240306 | 165900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20240306 | 165800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20240306 | 165700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20240306 | 165600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20240306 | 165500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20240306 | 165400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20240306 | 165300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20240306 | 165200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20240306 | 165100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20240306 | 165000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20240306 | 164900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20240306 | 164800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20240306 | 164700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20240306 | 164600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20240306 | 164500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20240306 | 164400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20240306 | 164300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 153 | 20240306 | 164200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20240306 | 164100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20240306 | 164000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20240306 | 163900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20240306 | 163800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20240306 | 163700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20240306 | 163600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20240306 | 163500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20240306 | 163400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20240306 | 163300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20240306 | 163200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20240306 | 163100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20240306 | 163000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20240306 | 162900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20240306 | 162800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20240306 | 162700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20240306 | 162600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20240306 | 162500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20240306 | 162400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20240306 | 162300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20240306 | 162200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20240306 | 162100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20240306 | 162000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20240306 | 161900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20240306 | 161800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20240306 | 161700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20240306 | 161600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20240306 | 161500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20240306 | 161400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20240306 | 161300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 183 | 20240306 | 161200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20240306 | 161100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20240306 | 161000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20240306 | 160900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20240306 | 160800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20240306 | 160700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20240306 | 160600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20240306 | 160500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20240306 | 160400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20240306 | 160300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20240306 | 160200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20240306 | 160100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20240306 | 160000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20240306 | 155900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20240306 | 155800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20240306 | 155700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20240306 | 155600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20240306 | 155500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20240306 | 155400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20240306 | 155300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20240306 | 155200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20240306 | 155100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20240306 | 155000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240306 | 154900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240306 | 154800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240306 | 154700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240306 | 154600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20240306 | 154500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20240306 | 154400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20240306 | 154300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 213 | 20240306 | 154200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20240306 | 154100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20240306 | 154000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20240306 | 153900 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20240306 | 153800 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20240306 | 153700 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20240306 | 153600 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20240306 | 153500 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20240306 | 153400 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20240306 | 153300 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20240306 | 153200 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20240306 | 153100 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20240306 | 153000 | 12591767200 | 42450 | 42450 | 42450 | 42450 | 3128 |
| 226 | 20240306 | 152900 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20240306 | 152800 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20240306 | 152700 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20240306 | 152600 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20240306 | 152500 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20240306 | 152400 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20240306 | 152300 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20240306 | 152200 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20240306 | 152100 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20240306 | 152000 | 12458983600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20240306 | 151900 | 12458983600 | 42400 | 42350 | 42400 | 42350 | 419 |
| 237 | 20240306 | 151800 | 12441230200 | 42400 | 42350 | 42450 | 42350 | 278 |
| 238 | 20240306 | 151700 | 12429444200 | 42300 | 42350 | 42400 | 42300 | 1114 |
| 239 | 20240306 | 151600 | 12382253750 | 42400 | 42350 | 42400 | 42300 | 464 |
| 240 | 20240306 | 151500 | 12362592950 | 42350 | 42300 | 42450 | 42300 | 524 |
| 241 | 20240306 | 151400 | 12340389750 | 42400 | 42400 | 42450 | 42300 | 542 |
| 242 | 20240306 | 151300 | 12317425450 | 42400 | 42350 | 42400 | 42300 | 485 |
| 243 | 20240306 | 151200 | 12296879950 | 42400 | 42400 | 42450 | 42300 | 565 |
| 244 | 20240306 | 151100 | 12272945900 | 42450 | 42350 | 42450 | 42350 | 645 |
| 245 | 20240306 | 151000 | 12245604200 | 42400 | 42400 | 42450 | 42350 | 495 |
| 246 | 20240306 | 150900 | 12224617000 | 42450 | 42350 | 42450 | 42350 | 842 |
| 247 | 20240306 | 150800 | 12188918550 | 42400 | 42400 | 42500 | 42350 | 501 |
| 248 | 20240306 | 150700 | 12167664100 | 42400 | 42450 | 42500 | 42350 | 492 |
| 249 | 20240306 | 150600 | 12146795300 | 42500 | 42450 | 42500 | 42400 | 1310 |
| 250 | 20240306 | 150500 | 12091141750 | 42450 | 42450 | 42500 | 42400 | 470 |
| 251 | 20240306 | 150400 | 12071185700 | 42450 | 42450 | 42500 | 42400 | 789 |
| 252 | 20240306 | 150300 | 12037679450 | 42500 | 42450 | 42500 | 42400 | 1504 |
| 253 | 20240306 | 150200 | 11973792400 | 42500 | 42350 | 42500 | 42350 | 810 |
| 254 | 20240306 | 150100 | 11939420250 | 42350 | 42300 | 42550 | 42300 | 2317 |
| 255 | 20240306 | 150000 | 11841025100 | 42300 | 42350 | 42450 | 42300 | 616 |
| 256 | 20240306 | 145900 | 11814911350 | 42400 | 42350 | 42450 | 42350 | 606 |
| 257 | 20240306 | 145800 | 11789228600 | 42300 | 42400 | 42450 | 42300 | 1411 |
| 258 | 20240306 | 145700 | 11729450850 | 42400 | 42450 | 42500 | 42400 | 814 |
| 259 | 20240306 | 145600 | 11694905650 | 42450 | 42450 | 42500 | 42350 | 1107 |
| 260 | 20240306 | 145500 | 11647947950 | 42450 | 42450 | 42500 | 42400 | 563 |
| 261 | 20240306 | 145400 | 11624057350 | 42450 | 42450 | 42500 | 42400 | 803 |
| 262 | 20240306 | 145300 | 11589964300 | 42450 | 42400 | 42450 | 42400 | 553 |
| 263 | 20240306 | 145200 | 11566498900 | 42400 | 42400 | 42500 | 42400 | 1046 |
| 264 | 20240306 | 145100 | 11522130850 | 42450 | 42400 | 42450 | 42400 | 810 |
| 265 | 20240306 | 145000 | 11487751150 | 42450 | 42350 | 42450 | 42350 | 840 |
| 266 | 20240306 | 144900 | 11452107350 | 42450 | 42250 | 42450 | 42200 | 1922 |
| 267 | 20240306 | 144800 | 11370887150 | 42300 | 42350 | 42450 | 42300 | 1023 |
| 268 | 20240306 | 144700 | 11327519000 | 42400 | 42300 | 42450 | 42300 | 432 |
| 269 | 20240306 | 144600 | 11309221850 | 42300 | 42450 | 42450 | 42250 | 1285 |
| 270 | 20240306 | 144500 | 11254820800 | 42450 | 42500 | 42500 | 42400 | 665 |
| 271 | 20240306 | 144400 | 11226596750 | 42450 | 42400 | 42500 | 42400 | 1038 |
| 272 | 20240306 | 144300 | 11182554300 | 42400 | 42450 | 42500 | 42400 | 677 |
| 273 | 20240306 | 144200 | 11153802000 | 42500 | 42500 | 42500 | 42450 | 792 |
| 274 | 20240306 | 144100 | 11120158800 | 42450 | 42400 | 42500 | 42400 | 672 |
| 275 | 20240306 | 144000 | 11091626100 | 42450 | 42450 | 42500 | 42400 | 780 |
| 276 | 20240306 | 143900 | 11058521700 | 42400 | 42350 | 42450 | 42350 | 696 |
| 277 | 20240306 | 143800 | 11029005650 | 42400 | 42350 | 42400 | 42350 | 283 |
| 278 | 20240306 | 143700 | 11017007450 | 42350 | 42400 | 42450 | 42300 | 856 |
| 279 | 20240306 | 143600 | 10980727250 | 42400 | 42400 | 42500 | 42350 | 800 |
| 280 | 20240306 | 143500 | 10946784600 | 42400 | 42450 | 42450 | 42350 | 700 |
| 281 | 20240306 | 143400 | 10917084150 | 42500 | 42450 | 42500 | 42400 | 1008 |
| 282 | 20240306 | 143300 | 10874278700 | 42400 | 42400 | 42500 | 42400 | 912 |
| 283 | 20240306 | 143200 | 10835548350 | 42400 | 42450 | 42500 | 42400 | 1393 |
| 284 | 20240306 | 143100 | 10776431650 | 42400 | 42400 | 42450 | 42400 | 909 |
| 285 | 20240306 | 143000 | 10737873200 | 42400 | 42400 | 42450 | 42350 | 1043 |
| 286 | 20240306 | 142900 | 10693629000 | 42400 | 42300 | 42400 | 42250 | 1667 |
| 287 | 20240306 | 142800 | 10623049600 | 42300 | 42250 | 42300 | 42200 | 549 |
| 288 | 20240306 | 142700 | 10599850500 | 42250 | 42250 | 42350 | 42250 | 1023 |
| 289 | 20240306 | 142600 | 10556594450 | 42200 | 42200 | 42300 | 42200 | 435 |
| 290 | 20240306 | 142500 | 10538224550 | 42200 | 42300 | 42300 | 42200 | 1286 |
| 291 | 20240306 | 142400 | 10483866900 | 42300 | 42250 | 42350 | 42200 | 1261 |
| 292 | 20240306 | 142300 | 10430565100 | 42300 | 42250 | 42300 | 42200 | 632 |
| 293 | 20240306 | 142200 | 10403873150 | 42250 | 42200 | 42350 | 42150 | 771 |
| 294 | 20240306 | 142100 | 10371280550 | 42200 | 42200 | 42300 | 42200 | 522 |
| 295 | 20240306 | 142000 | 10349226950 | 42150 | 42250 | 42250 | 42150 | 509 |
| 296 | 20240306 | 141900 | 10327735950 | 42300 | 42250 | 42300 | 42200 | 422 |
| 297 | 20240306 | 141800 | 10309897600 | 42150 | 42300 | 42300 | 42150 | 826 |
| 298 | 20240306 | 141700 | 10275008900 | 42250 | 42150 | 42300 | 42150 | 464 |
| 299 | 20240306 | 141600 | 10255418950 | 42250 | 42300 | 42300 | 42200 | 737 |
| 300 | 20240306 | 141500 | 10224274900 | 42300 | 42300 | 42350 | 42250 | 804 |
| 301 | 20240306 | 141400 | 10190261800 | 42250 | 42300 | 42300 | 42200 | 581 |
| 302 | 20240306 | 141300 | 10165706550 | 42250 | 42300 | 42350 | 42250 | 650 |
| 303 | 20240306 | 141200 | 10138220150 | 42350 | 42250 | 42350 | 42200 | 1534 |
| 304 | 20240306 | 141100 | 10073344200 | 42300 | 42150 | 42300 | 42150 | 675 |
| 305 | 20240306 | 141000 | 10044874700 | 42200 | 42250 | 42300 | 42150 | 1067 |
| 306 | 20240306 | 140900 | 9999819000 | 42300 | 42200 | 42300 | 42200 | 958 |
| 307 | 20240306 | 140800 | 9959337750 | 42250 | 42200 | 42250 | 42150 | 754 |
| 308 | 20240306 | 140700 | 9927503600 | 42200 | 42150 | 42200 | 42050 | 2506 |
| 309 | 20240306 | 140600 | 9821943700 | 42150 | 42100 | 42200 | 42050 | 1825 |
| 310 | 20240306 | 140500 | 9745056650 | 42050 | 42000 | 42100 | 41950 | 1770 |
| 311 | 20240306 | 140400 | 9670653600 | 42000 | 42050 | 42100 | 41950 | 581 |
| 312 | 20240306 | 140300 | 9646225300 | 42100 | 42050 | 42150 | 42000 | 1243 |
| 313 | 20240306 | 140200 | 9593897100 | 42050 | 41950 | 42050 | 41950 | 917 |
| 314 | 20240306 | 140100 | 9555371350 | 42000 | 41900 | 42050 | 41850 | 4047 |
| 315 | 20240306 | 140000 | 9385589800 | 41850 | 41700 | 41950 | 41700 | 414 |
| 316 | 20240306 | 135900 | 9368265100 | 41700 | 41800 | 41850 | 41700 | 245 |
| 317 | 20240306 | 135800 | 9358030150 | 41800 | 41750 | 41900 | 41700 | 1196 |
| 318 | 20240306 | 135700 | 9308051250 | 41750 | 41700 | 41800 | 41700 | 482 |
| 319 | 20240306 | 135600 | 9287917300 | 41750 | 41750 | 41750 | 41700 | 617 |
| 320 | 20240306 | 135500 | 9262169550 | 41750 | 41800 | 41800 | 41700 | 309 |
| 321 | 20240306 | 135400 | 9249267250 | 41750 | 41750 | 41800 | 41700 | 348 |
| 322 | 20240306 | 135300 | 9234727400 | 41750 | 41750 | 41800 | 41750 | 277 |
| 323 | 20240306 | 135200 | 9223160850 | 41750 | 41800 | 41800 | 41750 | 432 |
| 324 | 20240306 | 135100 | 9205107300 | 41800 | 41750 | 41850 | 41750 | 381 |
| 325 | 20240306 | 135000 | 9189185050 | 41750 | 41750 | 41900 | 41750 | 621 |
| 326 | 20240306 | 134900 | 9163219350 | 41750 | 41700 | 41850 | 41700 | 397 |
| 327 | 20240306 | 134800 | 9146632500 | 41700 | 41800 | 41900 | 41700 | 1400 |
| 328 | 20240306 | 134700 | 9088052700 | 41800 | 41750 | 41850 | 41750 | 590 |
| 329 | 20240306 | 134600 | 9063380500 | 41750 | 41800 | 41800 | 41700 | 287 |
| 330 | 20240306 | 134500 | 9051392550 | 41850 | 41750 | 41950 | 41750 | 486 |
| 331 | 20240306 | 134400 | 9031051650 | 41750 | 41750 | 41750 | 41650 | 243 |
| 332 | 20240306 | 134300 | 9020910250 | 41750 | 41750 | 41800 | 41700 | 216 |
| 333 | 20240306 | 134200 | 9011892450 | 41750 | 41700 | 41800 | 41700 | 718 |
| 334 | 20240306 | 134100 | 8981921000 | 41650 | 41700 | 41700 | 41650 | 306 |
| 335 | 20240306 | 134000 | 8969162000 | 41700 | 41600 | 41750 | 41600 | 309 |
| 336 | 20240306 | 133900 | 8956285350 | 41650 | 41650 | 41850 | 41600 | 313 |
| 337 | 20240306 | 133800 | 8943244300 | 41650 | 41650 | 41650 | 41600 | 780 |
| 338 | 20240306 | 133700 | 8910777500 | 41650 | 41700 | 41700 | 41600 | 259 |
| 339 | 20240306 | 133600 | 8899989550 | 41700 | 41650 | 41850 | 41600 | 324 |
| 340 | 20240306 | 133500 | 8886484750 | 41650 | 41600 | 41650 | 41600 | 369 |
| 341 | 20240306 | 133400 | 8871127100 | 41650 | 41650 | 41650 | 41600 | 778 |
| 342 | 20240306 | 133300 | 8838737400 | 41650 | 41650 | 41700 | 41650 | 369 |
| 343 | 20240306 | 133200 | 8823358500 | 41650 | 41600 | 41700 | 41600 | 287 |
| 344 | 20240306 | 133100 | 8811408100 | 41600 | 41650 | 41700 | 41600 | 231 |
| 345 | 20240306 | 133000 | 8801789000 | 41650 | 41750 | 41800 | 41650 | 2106 |
| 346 | 20240306 | 132900 | 8714010850 | 41700 | 41700 | 41750 | 41700 | 314 |
| 347 | 20240306 | 132800 | 8700916150 | 41700 | 41750 | 41800 | 41700 | 544 |
| 348 | 20240306 | 132700 | 8678190050 | 41800 | 41700 | 41800 | 41700 | 242 |
| 349 | 20240306 | 132600 | 8668088600 | 41700 | 41750 | 41800 | 41700 | 395 |
| 350 | 20240306 | 132500 | 8651597000 | 41800 | 41700 | 41800 | 41700 | 255 |
| 351 | 20240306 | 132400 | 8640956050 | 41700 | 41700 | 41800 | 41700 | 274 |
| 352 | 20240306 | 132300 | 8629523500 | 41700 | 41700 | 41800 | 41650 | 631 |
| 353 | 20240306 | 132200 | 8603194550 | 41700 | 41750 | 41800 | 41700 | 462 |
| 354 | 20240306 | 132100 | 8583923250 | 41700 | 41800 | 41800 | 41700 | 841 |
| 355 | 20240306 | 132000 | 8548799250 | 41850 | 41700 | 41850 | 41700 | 783 |
| 356 | 20240306 | 131900 | 8516101400 | 41750 | 41700 | 41950 | 41700 | 343 |
| 357 | 20240306 | 131800 | 8501775550 | 41750 | 41750 | 41750 | 41700 | 392 |
| 358 | 20240306 | 131700 | 8485420200 | 41750 | 41700 | 41750 | 41650 | 1256 |
| 359 | 20240306 | 131600 | 8433037250 | 41700 | 41750 | 41800 | 41700 | 396 |
| 360 | 20240306 | 131500 | 8416512050 | 41750 | 41700 | 41850 | 41700 | 704 |
| 361 | 20240306 | 131400 | 8387130250 | 41700 | 41750 | 41750 | 41700 | 282 |
| 362 | 20240306 | 131300 | 8375364700 | 41750 | 41750 | 41950 | 41750 | 1932 |
| 363 | 20240306 | 131200 | 8294622150 | 41750 | 41850 | 41950 | 41750 | 1020 |
| 364 | 20240306 | 131100 | 8251929350 | 41800 | 41800 | 41800 | 41750 | 1001 |
| 365 | 20240306 | 131000 | 8210110900 | 41750 | 41750 | 41850 | 41750 | 598 |
| 366 | 20240306 | 130900 | 8185116950 | 41750 | 41850 | 41950 | 41750 | 389 |
| 367 | 20240306 | 130800 | 8168840050 | 41850 | 41850 | 41950 | 41800 | 2982 |
| 368 | 20240306 | 130700 | 8044157400 | 41850 | 42050 | 42050 | 41800 | 965 |
| 369 | 20240306 | 130600 | 8003689600 | 42000 | 42000 | 42100 | 41950 | 496 |
| 370 | 20240306 | 130500 | 7982850750 | 42000 | 42000 | 42000 | 41950 | 1104 |
| 371 | 20240306 | 130400 | 7936485500 | 42000 | 42050 | 42100 | 42000 | 348 |
| 372 | 20240306 | 130300 | 7921852400 | 42000 | 41950 | 42050 | 41950 | 455 |
| 373 | 20240306 | 130200 | 7902752100 | 41950 | 41900 | 42050 | 41900 | 643 |
| 374 | 20240306 | 130100 | 7875758650 | 41900 | 41900 | 41950 | 41850 | 498 |
| 375 | 20240306 | 130000 | 7854897600 | 41900 | 41850 | 41950 | 41850 | 417 |
| 376 | 20240306 | 125900 | 7837423850 | 41900 | 41850 | 41950 | 41850 | 495 |
| 377 | 20240306 | 125800 | 7816707250 | 42000 | 42000 | 42000 | 41850 | 590 |
| 378 | 20240306 | 125700 | 7791966850 | 41950 | 41800 | 42050 | 41800 | 416 |
| 379 | 20240306 | 125600 | 7774530150 | 41800 | 41850 | 41850 | 41800 | 455 |
| 380 | 20240306 | 125500 | 7755497600 | 41850 | 41850 | 41900 | 41850 | 317 |
| 381 | 20240306 | 125400 | 7742222400 | 41850 | 41850 | 41950 | 41850 | 875 |
| 382 | 20240306 | 125300 | 7705594500 | 41900 | 41850 | 41900 | 41850 | 456 |
| 383 | 20240306 | 125200 | 7686509450 | 41900 | 41900 | 41900 | 41850 | 411 |
| 384 | 20240306 | 125100 | 7669288650 | 41900 | 42050 | 42100 | 41900 | 2869 |
| 385 | 20240306 | 125000 | 7548814750 | 42050 | 42100 | 42100 | 42000 | 514 |
| 386 | 20240306 | 124900 | 7527196350 | 42050 | 42150 | 42150 | 42050 | 456 |
| 387 | 20240306 | 124800 | 7508014050 | 42150 | 42050 | 42150 | 42000 | 813 |
| 388 | 20240306 | 124700 | 7473807400 | 42050 | 42150 | 42200 | 42050 | 747 |
| 389 | 20240306 | 124600 | 7442344750 | 42200 | 42150 | 42200 | 42100 | 926 |
| 390 | 20240306 | 124500 | 7403297500 | 42100 | 41800 | 42150 | 41800 | 20044 |
| 391 | 20240306 | 124400 | 6563739500 | 41850 | 41800 | 41900 | 41750 | 604 |
| 392 | 20240306 | 124300 | 6538478200 | 41750 | 41700 | 41850 | 41700 | 499 |
| 393 | 20240306 | 124200 | 6517634100 | 41700 | 41650 | 41750 | 41650 | 258 |
| 394 | 20240306 | 124100 | 6506881800 | 41700 | 41700 | 41700 | 41700 | 252 |
| 395 | 20240306 | 124000 | 6496373400 | 41750 | 41650 | 41750 | 41650 | 185 |
| 396 | 20240306 | 123900 | 6488659450 | 41650 | 41650 | 41750 | 41650 | 204 |
| 397 | 20240306 | 123800 | 6480159850 | 41650 | 41700 | 41700 | 41650 | 217 |
| 398 | 20240306 | 123700 | 6471113050 | 41650 | 41650 | 41700 | 41600 | 211 |
| 399 | 20240306 | 123600 | 6462328150 | 41650 | 41650 | 41650 | 41650 | 154 |
| 400 | 20240306 | 123500 | 6455914050 | 41650 | 41700 | 41700 | 41650 | 117 |
| 401 | 20240306 | 123400 | 6451038950 | 41650 | 41650 | 41700 | 41650 | 185 |
| 402 | 20240306 | 123300 | 6443329800 | 41600 | 41600 | 41700 | 41600 | 651 |
| 403 | 20240306 | 123200 | 6416194850 | 41550 | 41600 | 41650 | 41550 | 294 |
| 404 | 20240306 | 123100 | 6403964250 | 41600 | 41600 | 41650 | 41550 | 195 |
| 405 | 20240306 | 123000 | 6395853900 | 41550 | 41550 | 41600 | 41550 | 212 |
| 406 | 20240306 | 122900 | 6387038900 | 41600 | 41550 | 41600 | 41550 | 366 |
| 407 | 20240306 | 122800 | 6371831450 | 41550 | 41550 | 41600 | 41550 | 452 |
| 408 | 20240306 | 122700 | 6353038900 | 41600 | 41600 | 41600 | 41600 | 86 |
| 409 | 20240306 | 122600 | 6349461300 | 41600 | 41600 | 41600 | 41600 | 160 |
| 410 | 20240306 | 122500 | 6342805300 | 41600 | 41600 | 41650 | 41600 | 154 |
| 411 | 20240306 | 122400 | 6336395100 | 41600 | 41700 | 41700 | 41600 | 161 |
| 412 | 20240306 | 122300 | 6329697300 | 41700 | 41600 | 41700 | 41600 | 215 |
| 413 | 20240306 | 122200 | 6320749150 | 41600 | 41650 | 41650 | 41600 | 77 |
| 414 | 20240306 | 122100 | 6317545750 | 41650 | 41600 | 41650 | 41550 | 147 |
| 415 | 20240306 | 122000 | 6311435500 | 41550 | 41600 | 41600 | 41550 | 331 |
| 416 | 20240306 | 121900 | 6297679800 | 41600 | 41550 | 41650 | 41550 | 721 |
| 417 | 20240306 | 121800 | 6267686100 | 41550 | 41550 | 41550 | 41550 | 202 |
| 418 | 20240306 | 121700 | 6259293000 | 41550 | 41600 | 41600 | 41550 | 82 |
| 419 | 20240306 | 121600 | 6255884800 | 41550 | 41600 | 41600 | 41550 | 272 |
| 420 | 20240306 | 121500 | 6244579000 | 41650 | 41600 | 41650 | 41550 | 106 |
| 421 | 20240306 | 121400 | 6240173600 | 41600 | 41550 | 41600 | 41550 | 177 |
| 422 | 20240306 | 121300 | 6232818350 | 41550 | 41600 | 41600 | 41550 | 150 |
| 423 | 20240306 | 121200 | 6226579800 | 41600 | 41600 | 41600 | 41600 | 137 |
| 424 | 20240306 | 121100 | 6220880600 | 41600 | 41600 | 41650 | 41550 | 138 |
| 425 | 20240306 | 121000 | 6215140900 | 41550 | 41600 | 41650 | 41550 | 137 |
| 426 | 20240306 | 120900 | 6209444550 | 41600 | 41650 | 41650 | 41600 | 176 |
| 427 | 20240306 | 120800 | 6202122800 | 41650 | 41650 | 41650 | 41600 | 548 |
| 428 | 20240306 | 120700 | 6179314600 | 41650 | 41600 | 41700 | 41600 | 391 |
| 429 | 20240306 | 120600 | 6163030450 | 41600 | 41600 | 41650 | 41600 | 134 |
| 430 | 20240306 | 120500 | 6157455650 | 41600 | 41550 | 41600 | 41550 | 249 |
| 431 | 20240306 | 120400 | 6147100150 | 41600 | 41550 | 41600 | 41550 | 152 |
| 432 | 20240306 | 120300 | 6140783300 | 41600 | 41550 | 41600 | 41550 | 100 |
| 433 | 20240306 | 120200 | 6136627050 | 41550 | 41550 | 41600 | 41550 | 184 |
| 434 | 20240306 | 120100 | 6128977050 | 41550 | 41550 | 41550 | 41550 | 97 |
| 435 | 20240306 | 120000 | 6124946700 | 41550 | 41550 | 41550 | 41550 | 134 |
| 436 | 20240306 | 115900 | 6119379000 | 41550 | 41550 | 41550 | 41500 | 154 |
| 437 | 20240306 | 115800 | 6112981900 | 41550 | 41550 | 41600 | 41500 | 363 |
| 438 | 20240306 | 115700 | 6097897700 | 41550 | 41600 | 41650 | 41500 | 1636 |
| 439 | 20240306 | 115600 | 6029895050 | 41600 | 41600 | 41650 | 41600 | 399 |
| 440 | 20240306 | 115500 | 6013280550 | 41600 | 41600 | 41650 | 41600 | 183 |
| 441 | 20240306 | 115400 | 6005666000 | 41650 | 41700 | 41700 | 41600 | 476 |
| 442 | 20240306 | 115300 | 5985840700 | 41650 | 41700 | 41700 | 41650 | 1355 |
| 443 | 20240306 | 115200 | 5929402700 | 41650 | 41750 | 41800 | 41650 | 135 |
| 444 | 20240306 | 115100 | 5923770250 | 41700 | 41750 | 41750 | 41650 | 85 |
| 445 | 20240306 | 115000 | 5920225600 | 41700 | 41750 | 41750 | 41650 | 278 |
| 446 | 20240306 | 114900 | 5908633950 | 41650 | 41750 | 41750 | 41650 | 269 |
| 447 | 20240306 | 114800 | 5897406150 | 41700 | 41700 | 41700 | 41650 | 285 |
| 448 | 20240306 | 114700 | 5885523250 | 41700 | 41700 | 41750 | 41700 | 62 |
| 449 | 20240306 | 114600 | 5882937600 | 41700 | 41800 | 41800 | 41700 | 261 |
| 450 | 20240306 | 114500 | 5872042050 | 41750 | 41750 | 41800 | 41750 | 142 |
| 451 | 20240306 | 114400 | 5866111500 | 41750 | 41750 | 41800 | 41700 | 129 |
| 452 | 20240306 | 114300 | 5860725850 | 41650 | 41750 | 41750 | 41650 | 231 |
| 453 | 20240306 | 114200 | 5851083700 | 41750 | 41700 | 41750 | 41650 | 234 |
| 454 | 20240306 | 114100 | 5841325450 | 41700 | 41700 | 41750 | 41700 | 240 |
| 455 | 20240306 | 114000 | 5831313400 | 41700 | 41700 | 41700 | 41700 | 132 |
| 456 | 20240306 | 113900 | 5825809000 | 41750 | 41700 | 41800 | 41650 | 255 |
| 457 | 20240306 | 113800 | 5815166000 | 41700 | 41750 | 41750 | 41700 | 235 |
| 458 | 20240306 | 113700 | 5805363950 | 41700 | 41700 | 41750 | 41700 | 236 |
| 459 | 20240306 | 113600 | 5795520900 | 41700 | 41700 | 41700 | 41700 | 42 |
| 460 | 20240306 | 113500 | 5793769500 | 41700 | 41700 | 41800 | 41650 | 458 |
| 461 | 20240306 | 113400 | 5774666050 | 41650 | 41700 | 41750 | 41650 | 210 |
| 462 | 20240306 | 113300 | 5765915150 | 41700 | 41700 | 41800 | 41650 | 111 |
| 463 | 20240306 | 113200 | 5761287350 | 41700 | 41650 | 41700 | 41600 | 389 |
| 464 | 20240306 | 113100 | 5745095150 | 41650 | 41750 | 41750 | 41650 | 94 |
| 465 | 20240306 | 113000 | 5741179750 | 41650 | 41600 | 41650 | 41600 | 158 |
| 466 | 20240306 | 112900 | 5734602900 | 41650 | 41600 | 41650 | 41600 | 393 |
| 467 | 20240306 | 112800 | 5718241050 | 41650 | 41750 | 41750 | 41600 | 2479 |
| 468 | 20240306 | 112700 | 5614940900 | 41800 | 41750 | 41850 | 41750 | 226 |
| 469 | 20240306 | 112600 | 5605500300 | 41750 | 41800 | 41850 | 41750 | 72 |
| 470 | 20240306 | 112500 | 5602491200 | 41800 | 41850 | 41900 | 41700 | 606 |
| 471 | 20240306 | 112400 | 5577181950 | 41800 | 41800 | 41900 | 41750 | 385 |
| 472 | 20240306 | 112300 | 5561085450 | 41850 | 41850 | 41900 | 41850 | 780 |
| 473 | 20240306 | 112200 | 5528440700 | 41850 | 41900 | 42050 | 41850 | 608 |
| 474 | 20240306 | 112100 | 5502958050 | 41900 | 41950 | 41950 | 41900 | 519 |
| 475 | 20240306 | 112000 | 5481196750 | 41950 | 41900 | 42050 | 41900 | 288 |
| 476 | 20240306 | 111900 | 5469098800 | 41850 | 41950 | 42050 | 41850 | 2254 |
| 477 | 20240306 | 111800 | 5374530500 | 41750 | 41750 | 41950 | 41750 | 839 |
| 478 | 20240306 | 111700 | 5339418350 | 41700 | 41800 | 41950 | 41700 | 963 |
| 479 | 20240306 | 111600 | 5299107850 | 41800 | 41900 | 41900 | 41800 | 513 |
| 480 | 20240306 | 111500 | 5277655000 | 41900 | 41850 | 41900 | 41800 | 161 |
| 481 | 20240306 | 111400 | 5270919050 | 41850 | 41900 | 41900 | 41800 | 312 |
| 482 | 20240306 | 111300 | 5257854700 | 41850 | 41800 | 41900 | 41750 | 583 |
| 483 | 20240306 | 111200 | 5233456050 | 41800 | 41750 | 41800 | 41700 | 550 |
| 484 | 20240306 | 111100 | 5210470100 | 41750 | 41750 | 41850 | 41750 | 301 |
| 485 | 20240306 | 111000 | 5197890850 | 41700 | 41700 | 41750 | 41650 | 266 |
| 486 | 20240306 | 110900 | 5186792300 | 41650 | 41700 | 41700 | 41650 | 185 |
| 487 | 20240306 | 110800 | 5179081400 | 41700 | 41700 | 41700 | 41700 | 127 |
| 488 | 20240306 | 110700 | 5173785500 | 41600 | 41500 | 41600 | 41500 | 233 |
| 489 | 20240306 | 110600 | 5164108700 | 41500 | 41450 | 41600 | 41450 | 137 |
| 490 | 20240306 | 110500 | 5158423500 | 41550 | 41500 | 41550 | 41450 | 301 |
| 491 | 20240306 | 110400 | 5145933550 | 41500 | 41450 | 41500 | 41450 | 179 |
| 492 | 20240306 | 110300 | 5138508400 | 41450 | 41450 | 41550 | 41400 | 484 |
| 493 | 20240306 | 110200 | 5118436350 | 41450 | 41500 | 41550 | 41450 | 13 |
| 494 | 20240306 | 110100 | 5117896800 | 41500 | 41400 | 41550 | 41400 | 188 |
| 495 | 20240306 | 110000 | 5110106500 | 41400 | 41350 | 41550 | 41300 | 505 |
| 496 | 20240306 | 105900 | 5089169650 | 41350 | 41450 | 41500 | 41350 | 1910 |
| 497 | 20240306 | 105800 | 5010103250 | 41500 | 41550 | 41550 | 41450 | 1537 |
| 498 | 20240306 | 105700 | 4946311600 | 41600 | 41550 | 41600 | 41550 | 241 |
| 499 | 20240306 | 105600 | 4936297700 | 41550 | 41550 | 41600 | 41550 | 153 |
| 500 | 20240306 | 105500 | 4929939200 | 41550 | 41550 | 41600 | 41500 | 348 |
| 501 | 20240306 | 105400 | 4915480550 | 41550 | 41600 | 41600 | 41550 | 132 |
| 502 | 20240306 | 105300 | 4909993000 | 41600 | 41650 | 41700 | 41550 | 115 |
| 503 | 20240306 | 105200 | 4905211300 | 41650 | 41550 | 41700 | 41500 | 726 |
| 504 | 20240306 | 105100 | 4875039150 | 41600 | 41400 | 41600 | 41400 | 943 |
| 505 | 20240306 | 105000 | 4835855650 | 41400 | 41400 | 41450 | 41400 | 139 |
| 506 | 20240306 | 104900 | 4830100750 | 41400 | 41350 | 41400 | 41350 | 387 |
| 507 | 20240306 | 104800 | 4814088100 | 41350 | 41400 | 41400 | 41350 | 407 |
| 508 | 20240306 | 104700 | 4797243200 | 41450 | 41500 | 41500 | 41400 | 369 |
| 509 | 20240306 | 104600 | 4781965800 | 41500 | 41350 | 41500 | 41350 | 275 |
| 510 | 20240306 | 104500 | 4770572500 | 41350 | 41350 | 41450 | 41350 | 575 |
| 511 | 20240306 | 104400 | 4746755550 | 41350 | 41400 | 41400 | 41350 | 612 |
| 512 | 20240306 | 104300 | 4721426600 | 41400 | 41450 | 41500 | 41400 | 224 |
| 513 | 20240306 | 104200 | 4712144150 | 41450 | 41500 | 41500 | 41450 | 120 |
| 514 | 20240306 | 104100 | 4707170100 | 41500 | 41500 | 41500 | 41400 | 699 |
| 515 | 20240306 | 104000 | 4678222650 | 41450 | 41400 | 41500 | 41400 | 228 |
| 516 | 20240306 | 103900 | 4668774100 | 41400 | 41450 | 41450 | 41400 | 342 |
| 517 | 20240306 | 103800 | 4654608200 | 41450 | 41400 | 41450 | 41400 | 131 |
| 518 | 20240306 | 103700 | 4649180650 | 41450 | 41500 | 41500 | 41450 | 372 |
| 519 | 20240306 | 103600 | 4633751000 | 41500 | 41550 | 41550 | 41500 | 242 |
| 520 | 20240306 | 103500 | 4623701250 | 41550 | 41500 | 41550 | 41500 | 115 |
| 521 | 20240306 | 103400 | 4618926750 | 41550 | 41400 | 41550 | 41400 | 352 |
| 522 | 20240306 | 103300 | 4604328150 | 41450 | 41450 | 41450 | 41400 | 585 |
| 523 | 20240306 | 103200 | 4580095300 | 41450 | 41450 | 41500 | 41400 | 1898 |
| 524 | 20240306 | 103100 | 4501431550 | 41450 | 41500 | 41500 | 41450 | 1770 |
| 525 | 20240306 | 103000 | 4427981050 | 41500 | 41550 | 41550 | 41500 | 309 |
| 526 | 20240306 | 102900 | 4415152500 | 41550 | 41600 | 41600 | 41550 | 1058 |
| 527 | 20240306 | 102800 | 4371186400 | 41600 | 41650 | 41650 | 41600 | 92 |
| 528 | 20240306 | 102700 | 4367356700 | 41550 | 41550 | 41600 | 41550 | 115 |
| 529 | 20240306 | 102600 | 4362576900 | 41600 | 41600 | 41700 | 41550 | 337 |
| 530 | 20240306 | 102500 | 4348549750 | 41600 | 41600 | 41600 | 41550 | 358 |
| 531 | 20240306 | 102400 | 4333660600 | 41600 | 41600 | 41600 | 41550 | 576 |
| 532 | 20240306 | 102300 | 4309720400 | 41600 | 41550 | 41600 | 41550 | 153 |
| 533 | 20240306 | 102200 | 4303357400 | 41550 | 41750 | 41750 | 41500 | 2147 |
| 534 | 20240306 | 102100 | 4214055250 | 41750 | 41700 | 41750 | 41700 | 169 |
| 535 | 20240306 | 102000 | 4207003700 | 41700 | 41700 | 41800 | 41650 | 252 |
| 536 | 20240306 | 101900 | 4196492150 | 41700 | 41700 | 41750 | 41700 | 85 |
| 537 | 20240306 | 101800 | 4192947500 | 41700 | 41750 | 41750 | 41700 | 196 |
| 538 | 20240306 | 101700 | 4184771150 | 41750 | 41750 | 41750 | 41750 | 97 |
| 539 | 20240306 | 101600 | 4180721400 | 41750 | 41750 | 41800 | 41700 | 136 |
| 540 | 20240306 | 101500 | 4175042500 | 41800 | 41750 | 41800 | 41700 | 287 |
| 541 | 20240306 | 101400 | 4163059950 | 41750 | 41750 | 41800 | 41750 | 382 |
| 542 | 20240306 | 101300 | 4147110600 | 41800 | 41750 | 41800 | 41750 | 243 |
| 543 | 20240306 | 101200 | 4136954800 | 41800 | 41750 | 41800 | 41750 | 80 |
| 544 | 20240306 | 101100 | 4133614650 | 41750 | 41750 | 41950 | 41750 | 1281 |
| 545 | 20240306 | 101000 | 4080059200 | 41700 | 41700 | 41700 | 41600 | 249 |
| 546 | 20240306 | 100900 | 4069680300 | 41700 | 41650 | 41700 | 41550 | 633 |
| 547 | 20240306 | 100800 | 4043358150 | 41650 | 41600 | 41650 | 41600 | 90 |
| 548 | 20240306 | 100700 | 4039613100 | 41650 | 41600 | 41700 | 41550 | 841 |
| 549 | 20240306 | 100600 | 4004646500 | 41600 | 41600 | 41650 | 41600 | 1155 |
| 550 | 20240306 | 100500 | 3956597700 | 41600 | 41600 | 41600 | 41500 | 1228 |
| 551 | 20240306 | 100400 | 3905573000 | 41600 | 41600 | 41600 | 41550 | 181 |
| 552 | 20240306 | 100300 | 3898045500 | 41550 | 41550 | 41600 | 41550 | 121 |
| 553 | 20240306 | 100200 | 3893015350 | 41500 | 41500 | 41600 | 41500 | 1799 |
| 554 | 20240306 | 100100 | 3818347950 | 41550 | 41650 | 41650 | 41500 | 2488 |
| 555 | 20240306 | 100000 | 3714928450 | 41650 | 41800 | 41850 | 41650 | 570 |
| 556 | 20240306 | 095900 | 3691136350 | 41800 | 41750 | 41850 | 41650 | 254 |
| 557 | 20240306 | 095800 | 3680535600 | 41650 | 41950 | 41950 | 41650 | 1646 |
| 558 | 20240306 | 095700 | 3611807050 | 41950 | 41650 | 41950 | 41650 | 2795 |
| 559 | 20240306 | 095600 | 3495078950 | 41600 | 41650 | 41650 | 41600 | 592 |
| 560 | 20240306 | 095500 | 3470443900 | 41650 | 41750 | 41750 | 41600 | 1881 |
| 561 | 20240306 | 095400 | 3392083750 | 41750 | 41850 | 41850 | 41750 | 1044 |
| 562 | 20240306 | 095300 | 3348452800 | 41850 | 41950 | 41950 | 41800 | 4682 |
| 563 | 20240306 | 095200 | 3152473500 | 41950 | 42000 | 42000 | 41950 | 864 |
| 564 | 20240306 | 095100 | 3116214900 | 42000 | 42050 | 42050 | 42000 | 688 |
| 565 | 20240306 | 095000 | 3087317300 | 42000 | 41950 | 42150 | 41950 | 717 |
| 566 | 20240306 | 094900 | 3057193650 | 42100 | 42050 | 42100 | 41900 | 810 |
| 567 | 20240306 | 094800 | 3023193800 | 42050 | 42000 | 42250 | 42000 | 571 |
| 568 | 20240306 | 094700 | 2999176850 | 42050 | 41900 | 42050 | 41850 | 1006 |
| 569 | 20240306 | 094600 | 2957023050 | 41900 | 41850 | 42000 | 41850 | 700 |
| 570 | 20240306 | 094500 | 2927691150 | 41900 | 42050 | 42050 | 41850 | 890 |
| 571 | 20240306 | 094400 | 2890409150 | 41900 | 41850 | 41900 | 41750 | 1533 |
| 572 | 20240306 | 094300 | 2826340000 | 41950 | 41950 | 41950 | 41800 | 979 |
| 573 | 20240306 | 094200 | 2785353800 | 41950 | 41950 | 42350 | 41800 | 1233 |
| 574 | 20240306 | 094100 | 2733607700 | 42100 | 42100 | 42400 | 41900 | 1672 |
| 575 | 20240306 | 094000 | 2663299150 | 42100 | 42200 | 42500 | 42100 | 2342 |
| 576 | 20240306 | 093900 | 2564534550 | 42250 | 42550 | 42650 | 42250 | 2209 |
| 577 | 20240306 | 093800 | 2470759000 | 42550 | 42650 | 42650 | 42350 | 2586 |
| 578 | 20240306 | 093700 | 2360933500 | 42650 | 42350 | 42650 | 42300 | 3615 |
| 579 | 20240306 | 093600 | 2207289400 | 42450 | 42400 | 42450 | 42250 | 1386 |
| 580 | 20240306 | 093500 | 2148563550 | 42350 | 42500 | 42500 | 42250 | 1588 |
| 581 | 20240306 | 093400 | 2081261500 | 42500 | 42400 | 42500 | 42250 | 2151 |
| 582 | 20240306 | 093300 | 1990007650 | 42250 | 42250 | 42350 | 42100 | 1106 |
| 583 | 20240306 | 093200 | 1943296400 | 42150 | 42250 | 42250 | 42100 | 1725 |
| 584 | 20240306 | 093100 | 1870510750 | 42150 | 42200 | 42250 | 42050 | 2593 |
| 585 | 20240306 | 093000 | 1761091100 | 42250 | 42100 | 42250 | 42000 | 3260 |
| 586 | 20240306 | 092900 | 1623813550 | 42150 | 42050 | 42150 | 41950 | 1473 |
| 587 | 20240306 | 092800 | 1561863050 | 42050 | 42000 | 42050 | 41850 | 1685 |
| 588 | 20240306 | 092700 | 1491145900 | 42050 | 41750 | 42050 | 41750 | 2636 |
| 589 | 20240306 | 092600 | 1380798600 | 41750 | 41650 | 41950 | 41650 | 819 |
| 590 | 20240306 | 092500 | 1346612250 | 41600 | 41600 | 41650 | 41500 | 401 |
| 591 | 20240306 | 092400 | 1329940550 | 41650 | 41700 | 41800 | 41650 | 473 |
| 592 | 20240306 | 092300 | 1310217950 | 41750 | 41800 | 41800 | 41700 | 769 |
| 593 | 20240306 | 092200 | 1278100450 | 41800 | 41950 | 41950 | 41800 | 409 |
| 594 | 20240306 | 092100 | 1260971850 | 41950 | 41700 | 41950 | 41700 | 223 |
| 595 | 20240306 | 092000 | 1251643200 | 41650 | 41550 | 41900 | 41550 | 1107 |
| 596 | 20240306 | 091900 | 1205593000 | 41550 | 41600 | 41700 | 41550 | 551 |
| 597 | 20240306 | 091800 | 1182675650 | 41650 | 41700 | 41800 | 41650 | 389 |
| 598 | 20240306 | 091700 | 1166454750 | 41650 | 41650 | 41650 | 41600 | 73 |
| 599 | 20240306 | 091600 | 1163414950 | 41650 | 41850 | 41950 | 41650 | 1230 |
| 600 | 20240306 | 091500 | 1111976100 | 41950 | 41900 | 41950 | 41800 | 415 |
| 601 | 20240306 | 091400 | 1094574450 | 41900 | 41800 | 41900 | 41600 | 451 |
| 602 | 20240306 | 091300 | 1075716900 | 41600 | 41500 | 41800 | 41450 | 845 |
| 603 | 20240306 | 091200 | 1040585000 | 41450 | 41500 | 41600 | 41450 | 771 |
| 604 | 20240306 | 091100 | 1008573200 | 41500 | 41700 | 41700 | 41450 | 777 |
| 605 | 20240306 | 091000 | 976302650 | 41600 | 41650 | 41800 | 41550 | 304 |
| 606 | 20240306 | 090900 | 963645000 | 41650 | 41650 | 41650 | 41500 | 1073 |
| 607 | 20240306 | 090800 | 919087750 | 41500 | 41650 | 41800 | 41500 | 1043 |
| 608 | 20240306 | 090700 | 875695200 | 41800 | 41950 | 41950 | 41600 | 945 |
| 609 | 20240306 | 090600 | 836229000 | 42000 | 42100 | 42200 | 41900 | 1144 |
| 610 | 20240306 | 090500 | 788060500 | 42100 | 41700 | 42100 | 41600 | 3309 |
| 611 | 20240306 | 090400 | 649432000 | 41700 | 42000 | 42000 | 41600 | 1378 |
| 612 | 20240306 | 090300 | 591854950 | 42000 | 41700 | 42300 | 41450 | 2808 |
| 613 | 20240306 | 090200 | 474032100 | 41700 | 41350 | 41800 | 41250 | 4271 |
| 614 | 20240306 | 090100 | 296972400 | 41300 | 41300 | 41550 | 41050 | 1969 |
| 615 | 20240306 | 090000 | 215667900 | 41300 | 41250 | 41400 | 41000 | 5232 |