34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 3 | 20240306 | 191800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240306 | 191700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240306 | 191600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240306 | 191500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240306 | 191400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240306 | 191300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240306 | 191200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240306 | 191100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240306 | 191000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240306 | 190900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240306 | 190800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240306 | 190700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240306 | 190600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240306 | 190500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240306 | 190400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240306 | 190300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240306 | 190200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240306 | 190100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240306 | 190000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240306 | 185900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240306 | 185800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240306 | 185700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240306 | 185600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240306 | 185500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240306 | 185400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240306 | 185300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240306 | 185200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240306 | 185100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240306 | 185000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240306 | 184900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 33 | 20240306 | 184800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240306 | 184700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240306 | 184600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240306 | 184500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240306 | 184400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240306 | 184300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240306 | 184200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240306 | 184100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240306 | 184000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240306 | 183900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240306 | 183800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240306 | 183700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240306 | 183600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240306 | 183500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240306 | 183400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240306 | 183300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240306 | 183200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240306 | 183100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240306 | 183000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240306 | 182900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240306 | 182800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240306 | 182700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240306 | 182600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240306 | 182500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240306 | 182400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240306 | 182300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240306 | 182200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240306 | 182100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240306 | 182000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240306 | 181900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 63 | 20240306 | 181800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240306 | 181700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240306 | 181600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240306 | 181500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240306 | 181400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240306 | 181300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240306 | 181200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240306 | 181100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240306 | 181000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240306 | 180900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240306 | 180800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240306 | 180700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240306 | 180600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240306 | 180500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240306 | 180400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240306 | 180300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240306 | 180200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240306 | 180100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240306 | 180000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240306 | 175900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240306 | 175800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240306 | 175700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240306 | 175600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240306 | 175500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240306 | 175400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240306 | 175300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240306 | 175200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240306 | 175100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240306 | 175000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240306 | 174900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 93 | 20240306 | 174800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240306 | 174700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240306 | 174600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240306 | 174500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240306 | 174400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240306 | 174300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240306 | 174200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240306 | 174100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240306 | 174000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240306 | 173900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240306 | 173800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240306 | 173700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240306 | 173600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240306 | 173500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240306 | 173400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240306 | 173300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240306 | 173200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240306 | 173100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240306 | 173000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240306 | 172900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240306 | 172800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240306 | 172700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240306 | 172600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240306 | 172500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240306 | 172400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240306 | 172300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240306 | 172200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240306 | 172100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240306 | 172000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240306 | 171900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 123 | 20240306 | 171800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240306 | 171700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240306 | 171600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240306 | 171500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240306 | 171400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240306 | 171300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240306 | 171200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240306 | 171100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240306 | 171000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240306 | 170900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240306 | 170800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240306 | 170700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240306 | 170600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240306 | 170500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240306 | 170400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240306 | 170300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240306 | 170200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240306 | 170100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240306 | 170000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240306 | 165900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240306 | 165800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240306 | 165700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240306 | 165600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240306 | 165500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240306 | 165400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240306 | 165300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240306 | 165200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240306 | 165100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240306 | 165000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240306 | 164900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 153 | 20240306 | 164800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240306 | 164700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240306 | 164600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240306 | 164500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240306 | 164400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240306 | 164300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240306 | 164200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240306 | 164100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240306 | 164000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240306 | 163900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240306 | 163800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240306 | 163700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240306 | 163600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240306 | 163500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240306 | 163400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240306 | 163300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240306 | 163200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240306 | 163100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240306 | 163000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240306 | 162900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240306 | 162800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240306 | 162700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240306 | 162600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240306 | 162500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240306 | 162400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240306 | 162300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240306 | 162200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240306 | 162100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240306 | 162000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240306 | 161900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 183 | 20240306 | 161800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20240306 | 161700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20240306 | 161600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20240306 | 161500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20240306 | 161400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20240306 | 161300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20240306 | 161200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20240306 | 161100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20240306 | 161000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20240306 | 160900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20240306 | 160800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20240306 | 160700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20240306 | 160600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20240306 | 160500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20240306 | 160400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20240306 | 160300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20240306 | 160200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20240306 | 160100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20240306 | 160000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20240306 | 155900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20240306 | 155800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20240306 | 155700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20240306 | 155600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20240306 | 155500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20240306 | 155400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20240306 | 155300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20240306 | 155200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20240306 | 155100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20240306 | 155000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20240306 | 154900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 213 | 20240306 | 154800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20240306 | 154700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20240306 | 154600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20240306 | 154500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20240306 | 154400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20240306 | 154300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20240306 | 154200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20240306 | 154100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20240306 | 154000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20240306 | 153900 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20240306 | 153800 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20240306 | 153700 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20240306 | 153600 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20240306 | 153500 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20240306 | 153400 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20240306 | 153300 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20240306 | 153200 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20240306 | 153100 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20240306 | 153000 | 34585565100 | 37350 | 37350 | 37350 | 37350 | 23730 |
| 232 | 20240306 | 152900 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20240306 | 152800 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20240306 | 152700 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20240306 | 152600 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20240306 | 152500 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20240306 | 152400 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20240306 | 152300 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 239 | 20240306 | 152200 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20240306 | 152100 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20240306 | 152000 | 33699249600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20240306 | 151900 | 33699249600 | 37350 | 37250 | 37350 | 37250 | 5742 |
| 243 | 20240306 | 151800 | 33485078100 | 37250 | 37250 | 37300 | 37200 | 4942 |
| 244 | 20240306 | 151700 | 33301031550 | 37200 | 37200 | 37250 | 37200 | 1907 |
| 245 | 20240306 | 151600 | 33230032500 | 37200 | 37200 | 37250 | 37200 | 3640 |
| 246 | 20240306 | 151500 | 33094614450 | 37200 | 37300 | 37300 | 37200 | 6789 |
| 247 | 20240306 | 151400 | 32841762450 | 37300 | 37300 | 37300 | 37250 | 1934 |
| 248 | 20240306 | 151300 | 32769696750 | 37300 | 37350 | 37350 | 37250 | 11081 |
| 249 | 20240306 | 151200 | 32356457650 | 37300 | 37400 | 37400 | 37300 | 6778 |
| 250 | 20240306 | 151100 | 32103295750 | 37400 | 37400 | 37450 | 37350 | 4714 |
| 251 | 20240306 | 151000 | 31926957500 | 37450 | 37400 | 37450 | 37350 | 3539 |
| 252 | 20240306 | 150900 | 31794590800 | 37400 | 37350 | 37400 | 37350 | 1887 |
| 253 | 20240306 | 150800 | 31724066900 | 37400 | 37400 | 37450 | 37350 | 4139 |
| 254 | 20240306 | 150700 | 31569291500 | 37450 | 37450 | 37450 | 37350 | 5441 |
| 255 | 20240306 | 150600 | 31365795550 | 37450 | 37450 | 37450 | 37400 | 2233 |
| 256 | 20240306 | 150500 | 31282181900 | 37450 | 37450 | 37500 | 37400 | 7026 |
| 257 | 20240306 | 150400 | 31019029950 | 37500 | 37500 | 37550 | 37450 | 6898 |
| 258 | 20240306 | 150300 | 30760373600 | 37500 | 37350 | 37500 | 37350 | 9176 |
| 259 | 20240306 | 150200 | 30416790900 | 37400 | 37400 | 37400 | 37350 | 1057 |
| 260 | 20240306 | 150100 | 30377273500 | 37350 | 37300 | 37350 | 37300 | 4414 |
| 261 | 20240306 | 150000 | 30212434450 | 37300 | 37300 | 37350 | 37300 | 869 |
| 262 | 20240306 | 145900 | 30180003400 | 37300 | 37300 | 37350 | 37250 | 2487 |
| 263 | 20240306 | 145800 | 30087197250 | 37300 | 37250 | 37300 | 37250 | 1888 |
| 264 | 20240306 | 145700 | 30016802450 | 37250 | 37250 | 37300 | 37200 | 3624 |
| 265 | 20240306 | 145600 | 29881808700 | 37250 | 37300 | 37300 | 37250 | 562 |
| 266 | 20240306 | 145500 | 29860858900 | 37300 | 37300 | 37350 | 37300 | 2247 |
| 267 | 20240306 | 145400 | 29777024300 | 37350 | 37350 | 37350 | 37300 | 3568 |
| 268 | 20240306 | 145300 | 29643887450 | 37300 | 37300 | 37350 | 37300 | 266 |
| 269 | 20240306 | 145200 | 29633960500 | 37300 | 37300 | 37350 | 37300 | 1094 |
| 270 | 20240306 | 145100 | 29593123400 | 37350 | 37300 | 37350 | 37250 | 1272 |
| 271 | 20240306 | 145000 | 29545690650 | 37350 | 37300 | 37350 | 37250 | 1159 |
| 272 | 20240306 | 144900 | 29502463400 | 37300 | 37300 | 37350 | 37300 | 2302 |
| 273 | 20240306 | 144800 | 29416578750 | 37350 | 37350 | 37400 | 37300 | 1984 |
| 274 | 20240306 | 144700 | 29342455250 | 37400 | 37350 | 37400 | 37250 | 10015 |
| 275 | 20240306 | 144600 | 28968563350 | 37350 | 37350 | 37350 | 37300 | 699 |
| 276 | 20240306 | 144500 | 28942479900 | 37300 | 37300 | 37350 | 37300 | 726 |
| 277 | 20240306 | 144400 | 28915376800 | 37350 | 37350 | 37400 | 37350 | 1909 |
| 278 | 20240306 | 144300 | 28844064550 | 37350 | 37350 | 37400 | 37300 | 3035 |
| 279 | 20240306 | 144200 | 28730692200 | 37300 | 37300 | 37350 | 37300 | 1093 |
| 280 | 20240306 | 144100 | 28689921350 | 37300 | 37350 | 37350 | 37250 | 2030 |
| 281 | 20240306 | 144000 | 28614191600 | 37350 | 37300 | 37350 | 37250 | 9518 |
| 282 | 20240306 | 143900 | 28259329300 | 37300 | 37300 | 37350 | 37250 | 3089 |
| 283 | 20240306 | 143800 | 28144104000 | 37300 | 37400 | 37400 | 37300 | 5806 |
| 284 | 20240306 | 143700 | 27927399300 | 37400 | 37350 | 37400 | 37350 | 1197 |
| 285 | 20240306 | 143600 | 27882651400 | 37400 | 37350 | 37400 | 37350 | 1248 |
| 286 | 20240306 | 143500 | 27836018350 | 37400 | 37450 | 37450 | 37350 | 3581 |
| 287 | 20240306 | 143400 | 27702087700 | 37450 | 37400 | 37450 | 37350 | 5676 |
| 288 | 20240306 | 143300 | 27489806300 | 37400 | 37300 | 37450 | 37300 | 5897 |
| 289 | 20240306 | 143200 | 27269369300 | 37300 | 37350 | 37350 | 37300 | 3673 |
| 290 | 20240306 | 143100 | 27132264900 | 37350 | 37300 | 37350 | 37250 | 5616 |
| 291 | 20240306 | 143000 | 26922675950 | 37300 | 37300 | 37300 | 37250 | 1751 |
| 292 | 20240306 | 142900 | 26857384150 | 37300 | 37250 | 37300 | 37200 | 3199 |
| 293 | 20240306 | 142800 | 26738218300 | 37250 | 37200 | 37250 | 37200 | 2485 |
| 294 | 20240306 | 142700 | 26645677750 | 37250 | 37150 | 37250 | 37150 | 4160 |
| 295 | 20240306 | 142600 | 26490934200 | 37200 | 37150 | 37200 | 37150 | 3392 |
| 296 | 20240306 | 142500 | 26364904550 | 37200 | 37150 | 37200 | 37100 | 2686 |
| 297 | 20240306 | 142400 | 26265117950 | 37150 | 37100 | 37150 | 37100 | 802 |
| 298 | 20240306 | 142300 | 26235359750 | 37100 | 37100 | 37150 | 37050 | 533 |
| 299 | 20240306 | 142200 | 26215591350 | 37100 | 37050 | 37150 | 37050 | 2219 |
| 300 | 20240306 | 142100 | 26133267350 | 37150 | 37050 | 37150 | 37050 | 1512 |
| 301 | 20240306 | 142000 | 26077180200 | 37050 | 37050 | 37100 | 37050 | 1379 |
| 302 | 20240306 | 141900 | 26026050450 | 37100 | 37000 | 37100 | 37000 | 2601 |
| 303 | 20240306 | 141800 | 25929689250 | 37000 | 37000 | 37050 | 36900 | 1326 |
| 304 | 20240306 | 141700 | 25880643000 | 36950 | 37000 | 37050 | 36950 | 2923 |
| 305 | 20240306 | 141600 | 25772570500 | 37050 | 37050 | 37050 | 37000 | 1282 |
| 306 | 20240306 | 141500 | 25725114250 | 37050 | 37000 | 37050 | 37000 | 349 |
| 307 | 20240306 | 141400 | 25712195100 | 37050 | 36950 | 37050 | 36950 | 877 |
| 308 | 20240306 | 141300 | 25679743850 | 37000 | 37000 | 37050 | 37000 | 816 |
| 309 | 20240306 | 141200 | 25649548000 | 37050 | 36950 | 37050 | 36950 | 3424 |
| 310 | 20240306 | 141100 | 25522977650 | 36950 | 37000 | 37000 | 36950 | 472 |
| 311 | 20240306 | 141000 | 25505534450 | 36950 | 37000 | 37000 | 36950 | 430 |
| 312 | 20240306 | 140900 | 25489636950 | 37000 | 37000 | 37050 | 37000 | 454 |
| 313 | 20240306 | 140800 | 25472836750 | 37000 | 37000 | 37050 | 37000 | 373 |
| 314 | 20240306 | 140700 | 25459033650 | 37000 | 37000 | 37050 | 37000 | 607 |
| 315 | 20240306 | 140600 | 25436571450 | 37000 | 37000 | 37050 | 36950 | 2877 |
| 316 | 20240306 | 140500 | 25330117650 | 37000 | 37050 | 37050 | 37000 | 1322 |
| 317 | 20240306 | 140400 | 25281147500 | 37050 | 37050 | 37100 | 37050 | 1801 |
| 318 | 20240306 | 140300 | 25214418100 | 37050 | 37100 | 37100 | 37050 | 384 |
| 319 | 20240306 | 140200 | 25200186700 | 37050 | 37050 | 37050 | 37000 | 2036 |
| 320 | 20240306 | 140100 | 25124780900 | 37050 | 37000 | 37050 | 36950 | 1894 |
| 321 | 20240306 | 140000 | 25054650050 | 37000 | 36850 | 37000 | 36850 | 3506 |
| 322 | 20240306 | 135900 | 24925204800 | 36850 | 36900 | 36900 | 36850 | 531 |
| 323 | 20240306 | 135800 | 24905632950 | 36850 | 36850 | 36900 | 36800 | 950 |
| 324 | 20240306 | 135700 | 24870628050 | 36900 | 36900 | 36950 | 36850 | 3166 |
| 325 | 20240306 | 135600 | 24753838700 | 36900 | 36850 | 36950 | 36850 | 2462 |
| 326 | 20240306 | 135500 | 24663036300 | 36900 | 36850 | 36900 | 36800 | 1687 |
| 327 | 20240306 | 135400 | 24600852000 | 36850 | 36850 | 36900 | 36850 | 524 |
| 328 | 20240306 | 135300 | 24581541750 | 36850 | 36850 | 36900 | 36800 | 1190 |
| 329 | 20240306 | 135200 | 24537692250 | 36850 | 36850 | 36900 | 36850 | 532 |
| 330 | 20240306 | 135100 | 24518086400 | 36850 | 36950 | 36950 | 36850 | 5110 |
| 331 | 20240306 | 135000 | 24329629450 | 36900 | 36900 | 36950 | 36900 | 626 |
| 332 | 20240306 | 134900 | 24306529300 | 36900 | 36850 | 36950 | 36850 | 2061 |
| 333 | 20240306 | 134800 | 24230483200 | 36850 | 36850 | 36900 | 36850 | 674 |
| 334 | 20240306 | 134700 | 24205626350 | 36850 | 36850 | 36900 | 36850 | 897 |
| 335 | 20240306 | 134600 | 24172550800 | 36850 | 36850 | 36900 | 36850 | 779 |
| 336 | 20240306 | 134500 | 24143836950 | 36850 | 36950 | 36950 | 36850 | 1470 |
| 337 | 20240306 | 134400 | 24089588050 | 36950 | 36800 | 36950 | 36750 | 2136 |
| 338 | 20240306 | 134300 | 24010799850 | 36750 | 36850 | 36850 | 36700 | 3126 |
| 339 | 20240306 | 134200 | 23895747550 | 36850 | 36650 | 36850 | 36600 | 4969 |
| 340 | 20240306 | 134100 | 23713268950 | 36650 | 36700 | 36700 | 36650 | 767 |
| 341 | 20240306 | 134000 | 23685155200 | 36700 | 36700 | 36750 | 36650 | 7817 |
| 342 | 20240306 | 133900 | 23398456600 | 36700 | 36800 | 36800 | 36700 | 1145 |
| 343 | 20240306 | 133800 | 23356378750 | 36750 | 36800 | 36800 | 36750 | 1005 |
| 344 | 20240306 | 133700 | 23319442450 | 36800 | 36850 | 36850 | 36750 | 1173 |
| 345 | 20240306 | 133600 | 23276277150 | 36800 | 36800 | 36850 | 36750 | 2000 |
| 346 | 20240306 | 133500 | 23202685700 | 36750 | 36750 | 36800 | 36750 | 1821 |
| 347 | 20240306 | 133400 | 23135744700 | 36750 | 36750 | 36800 | 36750 | 931 |
| 348 | 20240306 | 133300 | 23101528850 | 36800 | 36800 | 36850 | 36750 | 2233 |
| 349 | 20240306 | 133200 | 23019379500 | 36800 | 36800 | 36850 | 36800 | 7301 |
| 350 | 20240306 | 133100 | 22750695450 | 36800 | 36800 | 36850 | 36800 | 1604 |
| 351 | 20240306 | 133000 | 22691605600 | 36800 | 36850 | 36900 | 36800 | 4039 |
| 352 | 20240306 | 132900 | 22542746550 | 36900 | 36900 | 36950 | 36850 | 3240 |
| 353 | 20240306 | 132800 | 22423188950 | 36900 | 36900 | 36950 | 36900 | 294 |
| 354 | 20240306 | 132700 | 22412338950 | 36900 | 36950 | 36950 | 36900 | 1189 |
| 355 | 20240306 | 132600 | 22368427550 | 37000 | 37000 | 37050 | 36950 | 1482 |
| 356 | 20240306 | 132500 | 22313596600 | 37000 | 37000 | 37050 | 37000 | 469 |
| 357 | 20240306 | 132400 | 22296238600 | 37000 | 37000 | 37050 | 37000 | 264 |
| 358 | 20240306 | 132300 | 22286470150 | 37000 | 37000 | 37000 | 36900 | 2690 |
| 359 | 20240306 | 132200 | 22187032400 | 36950 | 36950 | 37000 | 36950 | 689 |
| 360 | 20240306 | 132100 | 22161572950 | 36950 | 36950 | 37000 | 36950 | 384 |
| 361 | 20240306 | 132000 | 22147380900 | 37000 | 36950 | 37000 | 36950 | 528 |
| 362 | 20240306 | 131900 | 22127869500 | 37000 | 37000 | 37000 | 36900 | 1323 |
| 363 | 20240306 | 131800 | 22078988500 | 36950 | 36950 | 37000 | 36950 | 463 |
| 364 | 20240306 | 131700 | 22061872850 | 36950 | 36950 | 37000 | 36950 | 2529 |
| 365 | 20240306 | 131600 | 21968339850 | 36950 | 36950 | 37000 | 36950 | 929 |
| 366 | 20240306 | 131500 | 21934012450 | 36950 | 36950 | 37000 | 36900 | 2084 |
| 367 | 20240306 | 131400 | 21857000700 | 36950 | 36950 | 37000 | 36950 | 1500 |
| 368 | 20240306 | 131300 | 21801530150 | 37000 | 37000 | 37050 | 36950 | 3687 |
| 369 | 20240306 | 131200 | 21665112400 | 37050 | 37000 | 37050 | 37000 | 1996 |
| 370 | 20240306 | 131100 | 21591180600 | 37000 | 37000 | 37050 | 37000 | 363 |
| 371 | 20240306 | 131000 | 21577748600 | 37050 | 37050 | 37100 | 37000 | 2779 |
| 372 | 20240306 | 130900 | 21474812150 | 37050 | 37050 | 37100 | 37050 | 1040 |
| 373 | 20240306 | 130800 | 21436278950 | 37100 | 37100 | 37100 | 37050 | 1695 |
| 374 | 20240306 | 130700 | 21373405750 | 37100 | 37150 | 37150 | 37100 | 550 |
| 375 | 20240306 | 130600 | 21352999700 | 37100 | 37100 | 37150 | 37100 | 410 |
| 376 | 20240306 | 130500 | 21337788100 | 37150 | 37050 | 37150 | 37050 | 1761 |
| 377 | 20240306 | 130400 | 21272451150 | 37050 | 37100 | 37100 | 37050 | 540 |
| 378 | 20240306 | 130300 | 21252440300 | 37050 | 37050 | 37100 | 37050 | 375 |
| 379 | 20240306 | 130200 | 21238542850 | 37050 | 37050 | 37100 | 37050 | 564 |
| 380 | 20240306 | 130100 | 21217645250 | 37050 | 37100 | 37100 | 37050 | 211 |
| 381 | 20240306 | 130000 | 21209824200 | 37100 | 37050 | 37100 | 37050 | 610 |
| 382 | 20240306 | 125900 | 21187210050 | 37100 | 37100 | 37150 | 37050 | 431 |
| 383 | 20240306 | 125800 | 21171219800 | 37100 | 37200 | 37200 | 37050 | 1327 |
| 384 | 20240306 | 125700 | 21121969400 | 37200 | 37100 | 37200 | 37100 | 1115 |
| 385 | 20240306 | 125600 | 21080549450 | 37150 | 37200 | 37250 | 37150 | 2521 |
| 386 | 20240306 | 125500 | 20986837800 | 37200 | 37200 | 37250 | 37200 | 502 |
| 387 | 20240306 | 125400 | 20968161800 | 37250 | 37100 | 37250 | 37100 | 3560 |
| 388 | 20240306 | 125300 | 20835815500 | 37100 | 37100 | 37150 | 37100 | 218 |
| 389 | 20240306 | 125200 | 20827724600 | 37100 | 37150 | 37200 | 37100 | 1312 |
| 390 | 20240306 | 125100 | 20778963150 | 37200 | 37150 | 37200 | 37150 | 1658 |
| 391 | 20240306 | 125000 | 20717362850 | 37200 | 37200 | 37200 | 37150 | 1141 |
| 392 | 20240306 | 124900 | 20674935450 | 37150 | 37200 | 37200 | 37150 | 441 |
| 393 | 20240306 | 124800 | 20658530550 | 37200 | 37150 | 37200 | 37150 | 1676 |
| 394 | 20240306 | 124700 | 20596201950 | 37150 | 37100 | 37200 | 37100 | 2413 |
| 395 | 20240306 | 124600 | 20506527750 | 37150 | 37050 | 37150 | 37000 | 2597 |
| 396 | 20240306 | 124500 | 20410234650 | 36950 | 36900 | 37050 | 36900 | 2788 |
| 397 | 20240306 | 124400 | 20307184500 | 36900 | 36900 | 36950 | 36900 | 273 |
| 398 | 20240306 | 124300 | 20297109750 | 36900 | 36900 | 36950 | 36900 | 135 |
| 399 | 20240306 | 124200 | 20292127650 | 36950 | 36950 | 36950 | 36900 | 1021 |
| 400 | 20240306 | 124100 | 20254402800 | 36900 | 36950 | 36950 | 36900 | 334 |
| 401 | 20240306 | 124000 | 20242077200 | 36900 | 36850 | 36900 | 36850 | 1361 |
| 402 | 20240306 | 123900 | 20191879300 | 36800 | 36750 | 36850 | 36750 | 1780 |
| 403 | 20240306 | 123800 | 20126385100 | 36750 | 36750 | 36800 | 36650 | 4274 |
| 404 | 20240306 | 123700 | 19969463150 | 36750 | 36750 | 36800 | 36750 | 881 |
| 405 | 20240306 | 123600 | 19937085600 | 36750 | 36700 | 36800 | 36700 | 2080 |
| 406 | 20240306 | 123500 | 19860656200 | 36700 | 36800 | 36850 | 36700 | 8560 |
| 407 | 20240306 | 123400 | 19545781200 | 36850 | 36850 | 36900 | 36850 | 9726 |
| 408 | 20240306 | 123300 | 19187352700 | 36900 | 36850 | 36900 | 36850 | 2410 |
| 409 | 20240306 | 123200 | 19098537350 | 36850 | 36850 | 36900 | 36850 | 1684 |
| 410 | 20240306 | 123100 | 19036425500 | 36850 | 36850 | 36900 | 36850 | 408 |
| 411 | 20240306 | 123000 | 19021381850 | 36850 | 36850 | 36900 | 36850 | 815 |
| 412 | 20240306 | 122900 | 18991348250 | 36850 | 36850 | 36900 | 36850 | 1695 |
| 413 | 20240306 | 122800 | 18928879850 | 36850 | 36850 | 36900 | 36850 | 1041 |
| 414 | 20240306 | 122700 | 18890515800 | 36900 | 36850 | 36900 | 36850 | 205 |
| 415 | 20240306 | 122600 | 18882960350 | 36850 | 36850 | 36900 | 36850 | 330 |
| 416 | 20240306 | 122500 | 18870795150 | 36900 | 36900 | 36950 | 36900 | 864 |
| 417 | 20240306 | 122400 | 18838912300 | 36900 | 36900 | 36950 | 36850 | 555 |
| 418 | 20240306 | 122300 | 18818429950 | 36900 | 36900 | 36950 | 36850 | 1286 |
| 419 | 20240306 | 122200 | 18770974850 | 36950 | 36900 | 36950 | 36900 | 186 |
| 420 | 20240306 | 122100 | 18764110400 | 36900 | 36900 | 36950 | 36850 | 232 |
| 421 | 20240306 | 122000 | 18755549450 | 36900 | 36900 | 36950 | 36900 | 738 |
| 422 | 20240306 | 121900 | 18728312550 | 36900 | 36900 | 37000 | 36850 | 3463 |
| 423 | 20240306 | 121800 | 18600464000 | 36900 | 36900 | 36950 | 36900 | 617 |
| 424 | 20240306 | 121700 | 18577693200 | 36900 | 36850 | 36950 | 36850 | 626 |
| 425 | 20240306 | 121600 | 18554606950 | 36900 | 36900 | 36950 | 36850 | 1284 |
| 426 | 20240306 | 121500 | 18507264250 | 36900 | 36950 | 36950 | 36850 | 757 |
| 427 | 20240306 | 121400 | 18479329350 | 36900 | 36900 | 36950 | 36850 | 703 |
| 428 | 20240306 | 121300 | 18453388350 | 36900 | 36900 | 36950 | 36900 | 1761 |
| 429 | 20240306 | 121200 | 18388397700 | 36900 | 36900 | 36950 | 36900 | 497 |
| 430 | 20240306 | 121100 | 18370057350 | 36900 | 36950 | 36950 | 36900 | 3365 |
| 431 | 20240306 | 121000 | 18245875000 | 36950 | 36900 | 37000 | 36900 | 1168 |
| 432 | 20240306 | 120900 | 18202731050 | 36900 | 36950 | 36950 | 36900 | 177 |
| 433 | 20240306 | 120800 | 18196198350 | 36900 | 36900 | 36950 | 36900 | 1543 |
| 434 | 20240306 | 120700 | 18139219350 | 36900 | 36900 | 36950 | 36900 | 1842 |
| 435 | 20240306 | 120600 | 18071168000 | 36900 | 36900 | 36950 | 36900 | 1035 |
| 436 | 20240306 | 120500 | 18032947650 | 36950 | 36900 | 36950 | 36900 | 1294 |
| 437 | 20240306 | 120400 | 17985197000 | 36900 | 36900 | 36950 | 36900 | 222 |
| 438 | 20240306 | 120300 | 17976998300 | 36900 | 36900 | 36950 | 36850 | 2497 |
| 439 | 20240306 | 120200 | 17884864150 | 36900 | 36900 | 36900 | 36850 | 660 |
| 440 | 20240306 | 120100 | 17860530150 | 36850 | 36850 | 36900 | 36850 | 1122 |
| 441 | 20240306 | 120000 | 17819182250 | 36850 | 36900 | 36950 | 36850 | 613 |
| 442 | 20240306 | 115900 | 17796578900 | 37000 | 36900 | 37000 | 36850 | 8628 |
| 443 | 20240306 | 115800 | 17477725650 | 36900 | 36900 | 36950 | 36900 | 949 |
| 444 | 20240306 | 115700 | 17442703200 | 36900 | 36900 | 36950 | 36900 | 1826 |
| 445 | 20240306 | 115600 | 17375271650 | 36950 | 36950 | 37000 | 36950 | 1088 |
| 446 | 20240306 | 115500 | 17335069100 | 37000 | 36900 | 37000 | 36900 | 763 |
| 447 | 20240306 | 115400 | 17306878050 | 36950 | 36950 | 36950 | 36900 | 1956 |
| 448 | 20240306 | 115300 | 17234618050 | 36950 | 36950 | 37000 | 36950 | 1056 |
| 449 | 20240306 | 115200 | 17195594800 | 36950 | 37000 | 37050 | 36950 | 903 |
| 450 | 20240306 | 115100 | 17162184200 | 37000 | 37000 | 37050 | 37000 | 844 |
| 451 | 20240306 | 115000 | 17130954750 | 37050 | 37000 | 37050 | 37000 | 1039 |
| 452 | 20240306 | 114900 | 17092510450 | 37000 | 37000 | 37050 | 37000 | 1083 |
| 453 | 20240306 | 114800 | 17052430250 | 37000 | 37050 | 37050 | 37000 | 1697 |
| 454 | 20240306 | 114700 | 16989611600 | 37050 | 37050 | 37100 | 37050 | 1059 |
| 455 | 20240306 | 114600 | 16950374350 | 37100 | 37100 | 37100 | 37050 | 163 |
| 456 | 20240306 | 114500 | 16944334050 | 37050 | 37050 | 37100 | 37050 | 1480 |
| 457 | 20240306 | 114400 | 16889449650 | 37050 | 37000 | 37100 | 37000 | 988 |
| 458 | 20240306 | 114300 | 16852858800 | 37050 | 37000 | 37050 | 36950 | 2318 |
| 459 | 20240306 | 114200 | 16767094450 | 36950 | 37000 | 37000 | 36950 | 1135 |
| 460 | 20240306 | 114100 | 16725112000 | 37000 | 37000 | 37050 | 36950 | 641 |
| 461 | 20240306 | 114000 | 16701395250 | 37000 | 36950 | 37050 | 36950 | 855 |
| 462 | 20240306 | 113900 | 16669764000 | 37000 | 37050 | 37100 | 36950 | 6902 |
| 463 | 20240306 | 113800 | 16414410600 | 37050 | 37100 | 37100 | 37050 | 786 |
| 464 | 20240306 | 113700 | 16385285550 | 37050 | 37050 | 37100 | 37000 | 583 |
| 465 | 20240306 | 113600 | 16363686700 | 37100 | 37000 | 37100 | 37000 | 606 |
| 466 | 20240306 | 113500 | 16341249150 | 37050 | 37050 | 37100 | 37000 | 821 |
| 467 | 20240306 | 113400 | 16310840300 | 37050 | 37050 | 37100 | 37050 | 632 |
| 468 | 20240306 | 113300 | 16287423800 | 37100 | 37000 | 37100 | 37000 | 895 |
| 469 | 20240306 | 113200 | 16254294800 | 37050 | 36950 | 37100 | 36950 | 1808 |
| 470 | 20240306 | 113100 | 16187382600 | 36950 | 37050 | 37100 | 36950 | 5652 |
| 471 | 20240306 | 113000 | 15978246500 | 37100 | 37000 | 37100 | 37000 | 533 |
| 472 | 20240306 | 112900 | 15958510600 | 37000 | 37000 | 37050 | 37000 | 607 |
| 473 | 20240306 | 112800 | 15936034250 | 37000 | 37050 | 37050 | 37000 | 589 |
| 474 | 20240306 | 112700 | 15914225300 | 37100 | 37050 | 37100 | 37000 | 1025 |
| 475 | 20240306 | 112600 | 15876254800 | 37050 | 37000 | 37050 | 37000 | 1105 |
| 476 | 20240306 | 112500 | 15835343950 | 37000 | 37050 | 37050 | 37000 | 858 |
| 477 | 20240306 | 112400 | 15803585250 | 37050 | 37100 | 37150 | 37000 | 3613 |
| 478 | 20240306 | 112300 | 15669706800 | 37100 | 37150 | 37150 | 37100 | 614 |
| 479 | 20240306 | 112200 | 15646924350 | 37100 | 37100 | 37150 | 37100 | 282 |
| 480 | 20240306 | 112100 | 15636453750 | 37100 | 37050 | 37200 | 37050 | 1510 |
| 481 | 20240306 | 112000 | 15580428300 | 37050 | 37200 | 37200 | 37050 | 2199 |
| 482 | 20240306 | 111900 | 15498853850 | 37150 | 37200 | 37200 | 37150 | 1840 |
| 483 | 20240306 | 111800 | 15430440600 | 37200 | 37250 | 37300 | 37200 | 1085 |
| 484 | 20240306 | 111700 | 15390073000 | 37250 | 37300 | 37300 | 37200 | 816 |
| 485 | 20240306 | 111600 | 15359689750 | 37250 | 37200 | 37300 | 37200 | 1057 |
| 486 | 20240306 | 111500 | 15320312550 | 37200 | 37250 | 37250 | 37200 | 649 |
| 487 | 20240306 | 111400 | 15296148350 | 37200 | 37250 | 37300 | 37200 | 1411 |
| 488 | 20240306 | 111300 | 15243600500 | 37300 | 37300 | 37300 | 37250 | 878 |
| 489 | 20240306 | 111200 | 15210893650 | 37250 | 37250 | 37300 | 37250 | 668 |
| 490 | 20240306 | 111100 | 15186009600 | 37250 | 37250 | 37300 | 37200 | 947 |
| 491 | 20240306 | 111000 | 15150738000 | 37300 | 37200 | 37300 | 37200 | 1184 |
| 492 | 20240306 | 110900 | 15106635950 | 37200 | 37150 | 37250 | 37150 | 1609 |
| 493 | 20240306 | 110800 | 15046779650 | 37150 | 37200 | 37250 | 37150 | 1179 |
| 494 | 20240306 | 110700 | 15002945350 | 37250 | 37200 | 37250 | 37200 | 773 |
| 495 | 20240306 | 110600 | 14974175650 | 37200 | 37250 | 37250 | 37200 | 774 |
| 496 | 20240306 | 110500 | 14945360050 | 37250 | 37200 | 37250 | 37200 | 296 |
| 497 | 20240306 | 110400 | 14934344900 | 37250 | 37200 | 37250 | 37200 | 600 |
| 498 | 20240306 | 110300 | 14912001900 | 37250 | 37200 | 37300 | 37200 | 1821 |
| 499 | 20240306 | 110200 | 14844182300 | 37200 | 37250 | 37250 | 37150 | 608 |
| 500 | 20240306 | 110100 | 14821563400 | 37150 | 37050 | 37250 | 37050 | 2822 |
| 501 | 20240306 | 110000 | 14716641350 | 37050 | 37000 | 37200 | 36950 | 3977 |
| 502 | 20240306 | 105900 | 14569228600 | 36950 | 37000 | 37050 | 36950 | 3900 |
| 503 | 20240306 | 105800 | 14424993350 | 37000 | 37000 | 37050 | 37000 | 469 |
| 504 | 20240306 | 105700 | 14407629600 | 37000 | 37050 | 37050 | 37000 | 205 |
| 505 | 20240306 | 105600 | 14400041600 | 37000 | 37100 | 37100 | 37000 | 1901 |
| 506 | 20240306 | 105500 | 14329682500 | 37100 | 37050 | 37100 | 37000 | 708 |
| 507 | 20240306 | 105400 | 14303462200 | 37050 | 37100 | 37100 | 37000 | 1502 |
| 508 | 20240306 | 105300 | 14247810850 | 37100 | 37050 | 37150 | 37050 | 924 |
| 509 | 20240306 | 105200 | 14213540000 | 37050 | 37150 | 37150 | 37050 | 552 |
| 510 | 20240306 | 105100 | 14193066300 | 37100 | 37100 | 37150 | 37050 | 560 |
| 511 | 20240306 | 105000 | 14172282900 | 37100 | 37050 | 37100 | 37050 | 772 |
| 512 | 20240306 | 104900 | 14143645700 | 37050 | 37100 | 37100 | 37050 | 563 |
| 513 | 20240306 | 104800 | 14122783400 | 37050 | 37100 | 37100 | 37050 | 425 |
| 514 | 20240306 | 104700 | 14107034150 | 37050 | 37100 | 37100 | 37050 | 856 |
| 515 | 20240306 | 104600 | 14075310400 | 37100 | 37100 | 37150 | 37050 | 726 |
| 516 | 20240306 | 104500 | 14048379300 | 37100 | 37150 | 37150 | 37050 | 160 |
| 517 | 20240306 | 104400 | 14042448100 | 37150 | 37000 | 37150 | 37000 | 2150 |
| 518 | 20240306 | 104300 | 13962739200 | 37050 | 37050 | 37100 | 37000 | 2451 |
| 519 | 20240306 | 104200 | 13871942950 | 37100 | 37050 | 37100 | 37050 | 2454 |
| 520 | 20240306 | 104100 | 13781000550 | 37050 | 37050 | 37100 | 37050 | 1200 |
| 521 | 20240306 | 104000 | 13736513200 | 37050 | 37100 | 37100 | 37050 | 1256 |
| 522 | 20240306 | 103900 | 13689958800 | 37100 | 37150 | 37150 | 37100 | 1407 |
| 523 | 20240306 | 103800 | 13637757300 | 37100 | 37150 | 37150 | 37100 | 212 |
| 524 | 20240306 | 103700 | 13629890650 | 37150 | 37100 | 37200 | 37100 | 462 |
| 525 | 20240306 | 103600 | 13612744300 | 37100 | 37100 | 37150 | 37100 | 2338 |
| 526 | 20240306 | 103500 | 13525980650 | 37150 | 37200 | 37200 | 37150 | 723 |
| 527 | 20240306 | 103400 | 13499120550 | 37150 | 37150 | 37200 | 37150 | 272 |
| 528 | 20240306 | 103300 | 13489014600 | 37150 | 37200 | 37200 | 37150 | 1291 |
| 529 | 20240306 | 103200 | 13441031600 | 37150 | 37150 | 37200 | 37150 | 630 |
| 530 | 20240306 | 103100 | 13417625850 | 37150 | 37250 | 37250 | 37150 | 886 |
| 531 | 20240306 | 103000 | 13384677750 | 37200 | 37200 | 37250 | 37200 | 550 |
| 532 | 20240306 | 102900 | 13364214000 | 37250 | 37250 | 37300 | 37250 | 2081 |
| 533 | 20240306 | 102800 | 13286692300 | 37300 | 37250 | 37300 | 37250 | 420 |
| 534 | 20240306 | 102700 | 13271044750 | 37300 | 37250 | 37300 | 37250 | 535 |
| 535 | 20240306 | 102600 | 13251097750 | 37250 | 37250 | 37300 | 37250 | 177 |
| 536 | 20240306 | 102500 | 13244503300 | 37250 | 37300 | 37300 | 37250 | 1101 |
| 537 | 20240306 | 102400 | 13203486700 | 37300 | 37250 | 37300 | 37250 | 493 |
| 538 | 20240306 | 102300 | 13185115250 | 37300 | 37250 | 37300 | 37250 | 345 |
| 539 | 20240306 | 102200 | 13172262600 | 37300 | 37350 | 37350 | 37200 | 2889 |
| 540 | 20240306 | 102100 | 13064589100 | 37350 | 37300 | 37350 | 37250 | 1466 |
| 541 | 20240306 | 102000 | 13009898350 | 37300 | 37250 | 37300 | 37250 | 1928 |
| 542 | 20240306 | 101900 | 12938028600 | 37250 | 37300 | 37300 | 37250 | 2423 |
| 543 | 20240306 | 101800 | 12847768100 | 37300 | 37250 | 37300 | 37200 | 2146 |
| 544 | 20240306 | 101700 | 12767848150 | 37250 | 37200 | 37300 | 37200 | 2286 |
| 545 | 20240306 | 101600 | 12682707700 | 37250 | 37200 | 37250 | 37200 | 368 |
| 546 | 20240306 | 101500 | 12669007900 | 37200 | 37150 | 37250 | 37150 | 4268 |
| 547 | 20240306 | 101400 | 12510217650 | 37150 | 37150 | 37200 | 37150 | 546 |
| 548 | 20240306 | 101300 | 12489922200 | 37150 | 37200 | 37200 | 37150 | 893 |
| 549 | 20240306 | 101200 | 12456706600 | 37200 | 37150 | 37200 | 37150 | 442 |
| 550 | 20240306 | 101100 | 12440277100 | 37200 | 37250 | 37250 | 37200 | 1016 |
| 551 | 20240306 | 101000 | 12402458200 | 37250 | 37250 | 37350 | 37150 | 1254 |
| 552 | 20240306 | 100900 | 12355753500 | 37300 | 37250 | 37350 | 37250 | 2584 |
| 553 | 20240306 | 100800 | 12259297250 | 37350 | 37200 | 37350 | 37150 | 1413 |
| 554 | 20240306 | 100700 | 12206649500 | 37150 | 37250 | 37250 | 37050 | 1428 |
| 555 | 20240306 | 100600 | 12153684250 | 37250 | 37100 | 37250 | 37050 | 5052 |
| 556 | 20240306 | 100500 | 11965893900 | 37100 | 37150 | 37150 | 37050 | 2901 |
| 557 | 20240306 | 100400 | 11858333600 | 37100 | 37100 | 37200 | 37100 | 317 |
| 558 | 20240306 | 100300 | 11846571850 | 37200 | 37050 | 37200 | 37050 | 422 |
| 559 | 20240306 | 100200 | 11830908800 | 37050 | 37100 | 37150 | 37000 | 7469 |
| 560 | 20240306 | 100100 | 11553861200 | 37100 | 37200 | 37200 | 37100 | 4888 |
| 561 | 20240306 | 100000 | 11372206650 | 37200 | 37250 | 37350 | 37200 | 2622 |
| 562 | 20240306 | 095900 | 11274484750 | 37300 | 37350 | 37350 | 37200 | 4045 |
| 563 | 20240306 | 095800 | 11123805650 | 37300 | 37350 | 37400 | 37250 | 2153 |
| 564 | 20240306 | 095700 | 11043461000 | 37400 | 37200 | 37400 | 37150 | 2579 |
| 565 | 20240306 | 095600 | 10947357000 | 37150 | 37200 | 37200 | 37150 | 1210 |
| 566 | 20240306 | 095500 | 10902381100 | 37200 | 37200 | 37300 | 37200 | 2775 |
| 567 | 20240306 | 095400 | 10799098700 | 37250 | 37200 | 37350 | 37200 | 1933 |
| 568 | 20240306 | 095300 | 10727074100 | 37200 | 37450 | 37450 | 37200 | 3741 |
| 569 | 20240306 | 095200 | 10587556500 | 37400 | 37500 | 37500 | 37400 | 4591 |
| 570 | 20240306 | 095100 | 10415653450 | 37450 | 37650 | 37700 | 37450 | 7167 |
| 571 | 20240306 | 095000 | 10146399900 | 37700 | 37500 | 37700 | 37500 | 6124 |
| 572 | 20240306 | 094900 | 9916105200 | 37550 | 37400 | 37600 | 37300 | 6966 |
| 573 | 20240306 | 094800 | 9655002250 | 37500 | 37450 | 37600 | 37400 | 27078 |
| 574 | 20240306 | 094700 | 8639308200 | 37500 | 37200 | 37500 | 37200 | 13319 |
| 575 | 20240306 | 094600 | 8141510850 | 37200 | 37200 | 37300 | 37200 | 6968 |
| 576 | 20240306 | 094500 | 7881999050 | 37250 | 37100 | 37250 | 37100 | 4540 |
| 577 | 20240306 | 094400 | 7713243900 | 37150 | 37100 | 37150 | 37050 | 3101 |
| 578 | 20240306 | 094300 | 7598227050 | 37100 | 37050 | 37100 | 36950 | 2464 |
| 579 | 20240306 | 094200 | 7506959000 | 37000 | 37000 | 37050 | 36950 | 1799 |
| 580 | 20240306 | 094100 | 7440397550 | 37050 | 37000 | 37100 | 37000 | 2142 |
| 581 | 20240306 | 094000 | 7361095600 | 37000 | 37000 | 37050 | 36950 | 2933 |
| 582 | 20240306 | 093900 | 7252590200 | 36950 | 37100 | 37100 | 36950 | 1392 |
| 583 | 20240306 | 093800 | 7201064650 | 37100 | 36850 | 37100 | 36800 | 4374 |
| 584 | 20240306 | 093700 | 7039574500 | 36850 | 36800 | 36900 | 36750 | 3342 |
| 585 | 20240306 | 093600 | 6916613050 | 36800 | 36850 | 36900 | 36750 | 813 |
| 586 | 20240306 | 093500 | 6886682400 | 36850 | 36800 | 36900 | 36800 | 2681 |
| 587 | 20240306 | 093400 | 6787890650 | 36800 | 36750 | 36800 | 36700 | 960 |
| 588 | 20240306 | 093300 | 6752598600 | 36800 | 36650 | 36800 | 36650 | 394 |
| 589 | 20240306 | 093200 | 6738133250 | 36650 | 36650 | 36700 | 36650 | 2099 |
| 590 | 20240306 | 093100 | 6661190050 | 36650 | 36700 | 36750 | 36650 | 1411 |
| 591 | 20240306 | 093000 | 6609453950 | 36700 | 36800 | 36850 | 36700 | 1270 |
| 592 | 20240306 | 092900 | 6562767550 | 36750 | 36900 | 36900 | 36750 | 2483 |
| 593 | 20240306 | 092800 | 6471323600 | 36850 | 36900 | 36900 | 36850 | 1863 |
| 594 | 20240306 | 092700 | 6402593950 | 36900 | 36850 | 37000 | 36800 | 6494 |
| 595 | 20240306 | 092600 | 6162768750 | 36800 | 36600 | 36800 | 36550 | 3041 |
| 596 | 20240306 | 092500 | 6051331600 | 36600 | 36500 | 36600 | 36500 | 2607 |
| 597 | 20240306 | 092400 | 5956057600 | 36500 | 36500 | 36500 | 36450 | 2708 |
| 598 | 20240306 | 092300 | 5857338850 | 36500 | 36500 | 36500 | 36450 | 3305 |
| 599 | 20240306 | 092200 | 5736856300 | 36500 | 36450 | 36550 | 36450 | 1711 |
| 600 | 20240306 | 092100 | 5674417750 | 36500 | 36450 | 36550 | 36400 | 2409 |
| 601 | 20240306 | 092000 | 5586492700 | 36400 | 36400 | 36450 | 36300 | 11170 |
| 602 | 20240306 | 091900 | 5180469950 | 36400 | 36300 | 36450 | 36250 | 9014 |
| 603 | 20240306 | 091800 | 4852865400 | 36350 | 36400 | 36400 | 36300 | 8501 |
| 604 | 20240306 | 091700 | 4543877100 | 36350 | 36550 | 36550 | 36350 | 13993 |
| 605 | 20240306 | 091600 | 4033639500 | 36600 | 36850 | 36950 | 36550 | 18993 |
| 606 | 20240306 | 091500 | 3336966250 | 36850 | 37000 | 37000 | 36850 | 1631 |
| 607 | 20240306 | 091400 | 3276811450 | 37000 | 36950 | 37050 | 36850 | 2805 |
| 608 | 20240306 | 091300 | 3173046700 | 36950 | 36900 | 36950 | 36850 | 1021 |
| 609 | 20240306 | 091200 | 3135393400 | 36900 | 36700 | 36900 | 36700 | 1685 |
| 610 | 20240306 | 091100 | 3073404400 | 36700 | 36900 | 36900 | 36700 | 9207 |
| 611 | 20240306 | 091000 | 2734811200 | 36850 | 36900 | 36950 | 36850 | 1536 |
| 612 | 20240306 | 090900 | 2678157300 | 36950 | 36950 | 37000 | 36900 | 3693 |
| 613 | 20240306 | 090800 | 2541801550 | 36950 | 37150 | 37200 | 36950 | 5728 |
| 614 | 20240306 | 090700 | 2329576450 | 37150 | 37200 | 37300 | 37150 | 4144 |
| 615 | 20240306 | 090600 | 2175310050 | 37250 | 37200 | 37250 | 37050 | 2210 |
| 616 | 20240306 | 090500 | 2093078150 | 37050 | 37000 | 37250 | 36950 | 5889 |
| 617 | 20240306 | 090400 | 1875109800 | 37000 | 37050 | 37100 | 36950 | 3953 |
| 618 | 20240306 | 090300 | 1728805500 | 37050 | 37050 | 37150 | 37000 | 2813 |
| 619 | 20240306 | 090200 | 1624486150 | 37050 | 36850 | 37100 | 36800 | 6320 |
| 620 | 20240306 | 090100 | 1391119550 | 36850 | 36850 | 37150 | 36800 | 5137 |
| 621 | 20240306 | 090000 | 1201531150 | 36850 | 36800 | 37100 | 36650 | 32445 |