34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 193100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 3 | 20240305 | 193000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240305 | 192900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240305 | 192800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240305 | 192700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240305 | 192600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240305 | 192500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240305 | 192400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240305 | 192300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240305 | 192200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240305 | 192100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240305 | 192000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240305 | 191900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240305 | 191800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240305 | 191700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240305 | 191600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240305 | 191500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240305 | 191400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240305 | 191300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240305 | 191200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240305 | 191100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240305 | 191000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240305 | 190900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240305 | 190800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240305 | 190700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240305 | 190600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240305 | 190500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240305 | 190400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240305 | 190300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240305 | 190200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240305 | 190100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 33 | 20240305 | 190000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240305 | 185900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240305 | 185800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240305 | 185700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240305 | 185600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240305 | 185500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240305 | 185400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240305 | 185300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240305 | 185200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240305 | 185100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240305 | 185000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240305 | 184900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240305 | 184800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240305 | 184700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240305 | 184600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240305 | 184500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240305 | 184400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240305 | 184300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240305 | 184200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240305 | 184100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240305 | 184000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240305 | 183900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240305 | 183800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240305 | 183700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240305 | 183600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240305 | 183500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240305 | 183400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240305 | 183300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240305 | 183200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240305 | 183100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 63 | 20240305 | 183000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240305 | 182900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240305 | 182800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240305 | 182700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240305 | 182600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240305 | 182500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240305 | 182400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240305 | 182300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240305 | 182200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240305 | 182100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240305 | 182000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240305 | 181900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240305 | 181800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240305 | 181700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240305 | 181600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240305 | 181500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240305 | 181400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240305 | 181300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240305 | 181200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240305 | 181100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240305 | 181000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240305 | 180900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240305 | 180800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240305 | 180700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240305 | 180600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240305 | 180500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240305 | 180400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240305 | 180300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240305 | 180200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240305 | 180100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 93 | 20240305 | 180000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240305 | 175900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240305 | 175800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240305 | 175700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240305 | 175600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240305 | 175500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240305 | 175400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240305 | 175300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240305 | 175200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240305 | 175100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240305 | 175000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240305 | 174900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240305 | 174800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240305 | 174700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240305 | 174600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240305 | 174500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240305 | 174400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240305 | 174300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240305 | 174200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240305 | 174100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240305 | 174000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240305 | 173900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240305 | 173800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240305 | 173700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240305 | 173600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240305 | 173500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240305 | 173400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240305 | 173300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240305 | 173200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240305 | 173100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 123 | 20240305 | 173000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240305 | 172900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240305 | 172800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240305 | 172700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240305 | 172600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240305 | 172500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240305 | 172400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240305 | 172300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240305 | 172200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240305 | 172100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240305 | 172000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240305 | 171900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240305 | 171800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240305 | 171700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240305 | 171600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240305 | 171500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240305 | 171400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240305 | 171300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240305 | 171200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240305 | 171100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240305 | 171000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240305 | 170900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240305 | 170800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240305 | 170700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240305 | 170600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240305 | 170500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240305 | 170400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240305 | 170300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240305 | 170200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240305 | 170100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 153 | 20240305 | 170000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240305 | 165900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240305 | 165800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240305 | 165700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240305 | 165600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240305 | 165500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240305 | 165400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240305 | 165300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240305 | 165200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240305 | 165100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240305 | 165000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240305 | 164900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240305 | 164800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240305 | 164700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240305 | 164600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240305 | 164500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240305 | 164400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240305 | 164300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240305 | 164200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240305 | 164100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240305 | 164000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240305 | 163900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240305 | 163800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240305 | 163700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240305 | 163600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240305 | 163500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240305 | 163400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240305 | 163300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240305 | 163200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240305 | 163100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 183 | 20240305 | 163000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240305 | 162900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240305 | 162800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240305 | 162700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240305 | 162600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240305 | 162500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240305 | 162400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240305 | 162300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240305 | 162200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240305 | 162100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240305 | 162000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240305 | 161900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240305 | 161800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240305 | 161700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240305 | 161600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240305 | 161500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240305 | 161400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240305 | 161300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240305 | 161200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240305 | 161100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240305 | 161000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240305 | 160900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240305 | 160800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240305 | 160700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240305 | 160600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240305 | 160500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240305 | 160400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240305 | 160300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240305 | 160200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240305 | 160100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 213 | 20240305 | 160000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240305 | 155900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240305 | 155800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240305 | 155700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240305 | 155600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240305 | 155500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240305 | 155400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240305 | 155300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240305 | 155200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240305 | 155100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240305 | 155000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240305 | 154900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240305 | 154800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240305 | 154700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240305 | 154600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240305 | 154500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240305 | 154400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240305 | 154300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240305 | 154200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240305 | 154100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240305 | 154000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240305 | 153900 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240305 | 153800 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240305 | 153700 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240305 | 153600 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240305 | 153500 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240305 | 153400 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240305 | 153300 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240305 | 153200 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240305 | 153100 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 243 | 20240305 | 153000 | 5213239750 | 37650 | 37650 | 37650 | 37650 | 2502 |
| 244 | 20240305 | 152900 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20240305 | 152800 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20240305 | 152700 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20240305 | 152600 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20240305 | 152500 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20240305 | 152400 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20240305 | 152300 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20240305 | 152200 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20240305 | 152100 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20240305 | 152000 | 5119039450 | 37700 | 37700 | 37700 | 37700 | 0 |
| 254 | 20240305 | 151900 | 5119039450 | 37700 | 37650 | 37700 | 37600 | 212 |
| 255 | 20240305 | 151800 | 5111061150 | 37650 | 37650 | 37650 | 37600 | 146 |
| 256 | 20240305 | 151700 | 5105564350 | 37600 | 37600 | 37650 | 37600 | 96 |
| 257 | 20240305 | 151600 | 5101951850 | 37600 | 37600 | 37650 | 37600 | 161 |
| 258 | 20240305 | 151500 | 5095896500 | 37600 | 37600 | 37650 | 37600 | 48 |
| 259 | 20240305 | 151400 | 5094091650 | 37650 | 37600 | 37650 | 37600 | 129 |
| 260 | 20240305 | 151300 | 5089239050 | 37600 | 37600 | 37650 | 37600 | 219 |
| 261 | 20240305 | 151200 | 5081002500 | 37600 | 37650 | 37650 | 37600 | 43 |
| 262 | 20240305 | 151100 | 5079383800 | 37550 | 37600 | 37650 | 37550 | 88 |
| 263 | 20240305 | 151000 | 5076074050 | 37600 | 37550 | 37600 | 37550 | 94 |
| 264 | 20240305 | 150900 | 5072539800 | 37550 | 37600 | 37600 | 37550 | 100 |
| 265 | 20240305 | 150800 | 5068780000 | 37600 | 37550 | 37600 | 37550 | 2844 |
| 266 | 20240305 | 150700 | 4961978600 | 37550 | 37550 | 37600 | 37550 | 43 |
| 267 | 20240305 | 150600 | 4960363800 | 37600 | 37550 | 37600 | 37550 | 60 |
| 268 | 20240305 | 150500 | 4958109000 | 37550 | 37550 | 37600 | 37550 | 323 |
| 269 | 20240305 | 150400 | 4945969200 | 37600 | 37650 | 37650 | 37600 | 618 |
| 270 | 20240305 | 150300 | 4922732300 | 37650 | 37650 | 37650 | 37600 | 382 |
| 271 | 20240305 | 150200 | 4908350450 | 37650 | 37650 | 37700 | 37650 | 74 |
| 272 | 20240305 | 150100 | 4905563600 | 37650 | 37650 | 37650 | 37650 | 19 |
| 273 | 20240305 | 150000 | 4904848250 | 37650 | 37750 | 37750 | 37650 | 209 |
| 274 | 20240305 | 145900 | 4896969200 | 37700 | 37700 | 37800 | 37700 | 280 |
| 275 | 20240305 | 145800 | 4886401450 | 37750 | 37750 | 37750 | 37700 | 900 |
| 276 | 20240305 | 145700 | 4852460550 | 37750 | 37750 | 37750 | 37700 | 214 |
| 277 | 20240305 | 145600 | 4844384100 | 37700 | 37700 | 37700 | 37650 | 39 |
| 278 | 20240305 | 145500 | 4842914400 | 37650 | 37650 | 37700 | 37650 | 199 |
| 279 | 20240305 | 145400 | 4835412400 | 37700 | 37700 | 37750 | 37700 | 407 |
| 280 | 20240305 | 145300 | 4820062650 | 37700 | 37700 | 37700 | 37650 | 53 |
| 281 | 20240305 | 145200 | 4818065050 | 37700 | 37600 | 37700 | 37600 | 521 |
| 282 | 20240305 | 145100 | 4798428750 | 37600 | 37650 | 37700 | 37600 | 278 |
| 283 | 20240305 | 145000 | 4787956150 | 37600 | 37700 | 37750 | 37600 | 199 |
| 284 | 20240305 | 144900 | 4780456300 | 37600 | 37700 | 37700 | 37600 | 3347 |
| 285 | 20240305 | 144800 | 4654529750 | 37700 | 37650 | 37700 | 37650 | 215 |
| 286 | 20240305 | 144700 | 4646425650 | 37700 | 37650 | 37700 | 37650 | 321 |
| 287 | 20240305 | 144600 | 4634330100 | 37650 | 37650 | 37700 | 37650 | 171 |
| 288 | 20240305 | 144500 | 4627884450 | 37650 | 37750 | 37750 | 37650 | 218 |
| 289 | 20240305 | 144400 | 4619666100 | 37750 | 37700 | 37750 | 37700 | 163 |
| 290 | 20240305 | 144300 | 4613514250 | 37700 | 37800 | 37800 | 37700 | 627 |
| 291 | 20240305 | 144200 | 4589838050 | 37800 | 37750 | 37800 | 37750 | 201 |
| 292 | 20240305 | 144100 | 4582244400 | 37750 | 37800 | 37800 | 37750 | 71 |
| 293 | 20240305 | 144000 | 4579560700 | 37750 | 37700 | 37800 | 37700 | 305 |
| 294 | 20240305 | 143900 | 4568041950 | 37750 | 37700 | 37750 | 37700 | 187 |
| 295 | 20240305 | 143800 | 4560984750 | 37700 | 37700 | 37750 | 37650 | 116 |
| 296 | 20240305 | 143700 | 4556611450 | 37700 | 37700 | 37700 | 37650 | 129 |
| 297 | 20240305 | 143600 | 4551749000 | 37650 | 37700 | 37700 | 37650 | 73 |
| 298 | 20240305 | 143500 | 4548997000 | 37650 | 37750 | 37750 | 37650 | 451 |
| 299 | 20240305 | 143400 | 4531994850 | 37700 | 37800 | 37800 | 37700 | 401 |
| 300 | 20240305 | 143300 | 4516853850 | 37750 | 37750 | 37800 | 37750 | 91 |
| 301 | 20240305 | 143200 | 4513415050 | 37750 | 37750 | 37800 | 37750 | 114 |
| 302 | 20240305 | 143100 | 4509108700 | 37800 | 37800 | 37850 | 37700 | 552 |
| 303 | 20240305 | 143000 | 4488249050 | 37800 | 37800 | 37850 | 37800 | 240 |
| 304 | 20240305 | 142900 | 4479176450 | 37800 | 37800 | 37800 | 37750 | 167 |
| 305 | 20240305 | 142800 | 4472864100 | 37800 | 37750 | 37800 | 37750 | 151 |
| 306 | 20240305 | 142700 | 4467159950 | 37750 | 37800 | 37800 | 37750 | 288 |
| 307 | 20240305 | 142600 | 4456284250 | 37800 | 37800 | 37800 | 37750 | 63 |
| 308 | 20240305 | 142500 | 4453903100 | 37800 | 37850 | 37900 | 37750 | 776 |
| 309 | 20240305 | 142400 | 4424556250 | 37850 | 37850 | 37850 | 37800 | 177 |
| 310 | 20240305 | 142300 | 4417858150 | 37850 | 37800 | 37850 | 37800 | 149 |
| 311 | 20240305 | 142200 | 4412221650 | 37850 | 37850 | 37850 | 37800 | 184 |
| 312 | 20240305 | 142100 | 4405257450 | 37850 | 37800 | 37850 | 37800 | 324 |
| 313 | 20240305 | 142000 | 4393010150 | 37800 | 37800 | 37850 | 37750 | 141 |
| 314 | 20240305 | 141900 | 4387679950 | 37800 | 37800 | 37850 | 37800 | 286 |
| 315 | 20240305 | 141800 | 4376864750 | 37800 | 37850 | 37850 | 37800 | 129 |
| 316 | 20240305 | 141700 | 4371985650 | 37850 | 37750 | 37850 | 37750 | 219 |
| 317 | 20240305 | 141600 | 4363700050 | 37800 | 37850 | 37850 | 37800 | 217 |
| 318 | 20240305 | 141500 | 4355492500 | 37900 | 37850 | 37900 | 37800 | 376 |
| 319 | 20240305 | 141400 | 4341260300 | 37850 | 37850 | 37850 | 37800 | 499 |
| 320 | 20240305 | 141300 | 4322384350 | 37850 | 37800 | 37850 | 37800 | 192 |
| 321 | 20240305 | 141200 | 4315119900 | 37850 | 37800 | 37850 | 37800 | 151 |
| 322 | 20240305 | 141100 | 4309410100 | 37800 | 37800 | 37850 | 37800 | 418 |
| 323 | 20240305 | 141000 | 4293595600 | 37850 | 37850 | 37850 | 37800 | 137 |
| 324 | 20240305 | 140900 | 4288413750 | 37800 | 37800 | 37850 | 37750 | 336 |
| 325 | 20240305 | 140800 | 4275713100 | 37850 | 37850 | 37850 | 37800 | 168 |
| 326 | 20240305 | 140700 | 4269354600 | 37850 | 37850 | 37850 | 37800 | 79 |
| 327 | 20240305 | 140600 | 4266364950 | 37800 | 37800 | 37850 | 37800 | 359 |
| 328 | 20240305 | 140500 | 4252781450 | 37800 | 37800 | 37850 | 37800 | 220 |
| 329 | 20240305 | 140400 | 4244456750 | 37850 | 37850 | 37850 | 37800 | 142 |
| 330 | 20240305 | 140300 | 4239082650 | 37850 | 37800 | 37850 | 37800 | 432 |
| 331 | 20240305 | 140200 | 4222753000 | 37850 | 37800 | 37850 | 37750 | 295 |
| 332 | 20240305 | 140100 | 4211606700 | 37800 | 37850 | 37850 | 37800 | 283 |
| 333 | 20240305 | 140000 | 4200901850 | 37900 | 37850 | 37900 | 37800 | 203 |
| 334 | 20240305 | 135900 | 4193216550 | 37850 | 37850 | 37850 | 37800 | 305 |
| 335 | 20240305 | 135800 | 4181677300 | 37800 | 37800 | 37850 | 37750 | 86 |
| 336 | 20240305 | 135700 | 4178426250 | 37750 | 37850 | 37900 | 37750 | 316 |
| 337 | 20240305 | 135600 | 4166468750 | 37800 | 37850 | 37900 | 37800 | 283 |
| 338 | 20240305 | 135500 | 4155755100 | 37850 | 37800 | 37850 | 37800 | 180 |
| 339 | 20240305 | 135400 | 4148944550 | 37800 | 37850 | 37900 | 37800 | 216 |
| 340 | 20240305 | 135300 | 4140772500 | 37850 | 37800 | 37900 | 37800 | 328 |
| 341 | 20240305 | 135200 | 4128359000 | 37900 | 37900 | 37900 | 37850 | 267 |
| 342 | 20240305 | 135100 | 4118246350 | 37900 | 37850 | 37900 | 37850 | 251 |
| 343 | 20240305 | 135000 | 4108734750 | 37850 | 37900 | 37950 | 37850 | 1025 |
| 344 | 20240305 | 134900 | 4069862800 | 37850 | 37900 | 37900 | 37850 | 176 |
| 345 | 20240305 | 134800 | 4063193350 | 37900 | 37900 | 37900 | 37850 | 379 |
| 346 | 20240305 | 134700 | 4048829950 | 37900 | 37900 | 37900 | 37850 | 274 |
| 347 | 20240305 | 134600 | 4038451100 | 37850 | 37900 | 37900 | 37850 | 197 |
| 348 | 20240305 | 134500 | 4030985950 | 37900 | 37900 | 37900 | 37850 | 185 |
| 349 | 20240305 | 134400 | 4023975250 | 37850 | 37800 | 37900 | 37800 | 184 |
| 350 | 20240305 | 134300 | 4017010800 | 37850 | 37900 | 37900 | 37850 | 321 |
| 351 | 20240305 | 134200 | 4004856000 | 37900 | 37900 | 37900 | 37850 | 262 |
| 352 | 20240305 | 134100 | 3994926650 | 37850 | 37900 | 37900 | 37800 | 211 |
| 353 | 20240305 | 134000 | 3986934100 | 37850 | 37850 | 37850 | 37800 | 154 |
| 354 | 20240305 | 133900 | 3981105950 | 37800 | 37850 | 37850 | 37800 | 227 |
| 355 | 20240305 | 133800 | 3972516000 | 37800 | 37850 | 37850 | 37800 | 228 |
| 356 | 20240305 | 133700 | 3963888850 | 37850 | 37850 | 37850 | 37750 | 351 |
| 357 | 20240305 | 133600 | 3950609850 | 37850 | 37750 | 37850 | 37700 | 232 |
| 358 | 20240305 | 133500 | 3941843600 | 37750 | 37700 | 37750 | 37700 | 1646 |
| 359 | 20240305 | 133400 | 3879708950 | 37700 | 37650 | 37750 | 37600 | 477 |
| 360 | 20240305 | 133300 | 3861730550 | 37600 | 37650 | 37650 | 37600 | 194 |
| 361 | 20240305 | 133200 | 3854427600 | 37650 | 37600 | 37650 | 37600 | 196 |
| 362 | 20240305 | 133100 | 3847052800 | 37600 | 37600 | 37650 | 37600 | 35 |
| 363 | 20240305 | 133000 | 3845735700 | 37600 | 37650 | 37650 | 37600 | 15 |
| 364 | 20240305 | 132900 | 3845171100 | 37650 | 37600 | 37650 | 37600 | 73 |
| 365 | 20240305 | 132800 | 3842425100 | 37600 | 37600 | 37650 | 37600 | 62 |
| 366 | 20240305 | 132700 | 3840093050 | 37650 | 37650 | 37650 | 37600 | 23 |
| 367 | 20240305 | 132600 | 3839227500 | 37600 | 37650 | 37650 | 37600 | 84 |
| 368 | 20240305 | 132500 | 3836068050 | 37650 | 37650 | 37650 | 37600 | 27 |
| 369 | 20240305 | 132400 | 3835052050 | 37650 | 37650 | 37650 | 37600 | 71 |
| 370 | 20240305 | 132300 | 3832382000 | 37650 | 37650 | 37650 | 37600 | 38 |
| 371 | 20240305 | 132200 | 3830951900 | 37650 | 37650 | 37650 | 37600 | 10 |
| 372 | 20240305 | 132100 | 3830575600 | 37650 | 37600 | 37650 | 37600 | 94 |
| 373 | 20240305 | 132000 | 3827038650 | 37600 | 37650 | 37650 | 37600 | 43 |
| 374 | 20240305 | 131900 | 3825421000 | 37650 | 37650 | 37650 | 37600 | 10 |
| 375 | 20240305 | 131800 | 3825044550 | 37650 | 37650 | 37650 | 37600 | 39 |
| 376 | 20240305 | 131700 | 3823576900 | 37600 | 37650 | 37650 | 37600 | 138 |
| 377 | 20240305 | 131600 | 3818384600 | 37600 | 37650 | 37650 | 37600 | 79 |
| 378 | 20240305 | 131500 | 3815411250 | 37600 | 37700 | 37700 | 37600 | 101 |
| 379 | 20240305 | 131400 | 3811608750 | 37700 | 37650 | 37700 | 37650 | 16 |
| 380 | 20240305 | 131300 | 3811006300 | 37650 | 37700 | 37700 | 37650 | 56 |
| 381 | 20240305 | 131200 | 3808897550 | 37650 | 37650 | 37700 | 37650 | 49 |
| 382 | 20240305 | 131100 | 3807051900 | 37700 | 37600 | 37700 | 37600 | 109 |
| 383 | 20240305 | 131000 | 3802943350 | 37600 | 37650 | 37650 | 37600 | 323 |
| 384 | 20240305 | 130900 | 3790794200 | 37600 | 37600 | 37650 | 37600 | 133 |
| 385 | 20240305 | 130800 | 3785790450 | 37600 | 37650 | 37650 | 37600 | 61 |
| 386 | 20240305 | 130700 | 3783494850 | 37600 | 37650 | 37650 | 37600 | 24 |
| 387 | 20240305 | 130600 | 3782591500 | 37650 | 37600 | 37650 | 37600 | 54 |
| 388 | 20240305 | 130500 | 3780561000 | 37650 | 37600 | 37650 | 37600 | 19 |
| 389 | 20240305 | 130400 | 3779845750 | 37650 | 37600 | 37650 | 37600 | 69 |
| 390 | 20240305 | 130300 | 3777250300 | 37600 | 37650 | 37700 | 37600 | 84 |
| 391 | 20240305 | 130200 | 3774091500 | 37650 | 37650 | 37700 | 37600 | 65 |
| 392 | 20240305 | 130100 | 3771645600 | 37600 | 37600 | 37700 | 37600 | 59 |
| 393 | 20240305 | 130000 | 3769424900 | 37650 | 37650 | 37700 | 37600 | 38 |
| 394 | 20240305 | 125900 | 3767994550 | 37650 | 37650 | 37650 | 37650 | 16 |
| 395 | 20240305 | 125800 | 3767392150 | 37600 | 37650 | 37650 | 37600 | 97 |
| 396 | 20240305 | 125700 | 3763742250 | 37600 | 37600 | 37600 | 37600 | 67 |
| 397 | 20240305 | 125600 | 3761223050 | 37600 | 37650 | 37650 | 37600 | 1104 |
| 398 | 20240305 | 125500 | 3719711300 | 37650 | 37600 | 37650 | 37600 | 84 |
| 399 | 20240305 | 125400 | 3716551200 | 37600 | 37600 | 37650 | 37600 | 88 |
| 400 | 20240305 | 125300 | 3713239900 | 37600 | 37600 | 37650 | 37600 | 99 |
| 401 | 20240305 | 125200 | 3709516750 | 37650 | 37650 | 37650 | 37600 | 51 |
| 402 | 20240305 | 125100 | 3707597400 | 37650 | 37650 | 37650 | 37650 | 245 |
| 403 | 20240305 | 125000 | 3698373150 | 37650 | 37650 | 37700 | 37600 | 68 |
| 404 | 20240305 | 124900 | 3695813000 | 37600 | 37600 | 37600 | 37600 | 276 |
| 405 | 20240305 | 124800 | 3685435400 | 37600 | 37650 | 37650 | 37600 | 94 |
| 406 | 20240305 | 124700 | 3681900250 | 37600 | 37600 | 37650 | 37600 | 251 |
| 407 | 20240305 | 124600 | 3672457450 | 37650 | 37700 | 37700 | 37600 | 642 |
| 408 | 20240305 | 124500 | 3648285100 | 37650 | 37650 | 37700 | 37650 | 48 |
| 409 | 20240305 | 124400 | 3646476750 | 37700 | 37700 | 37700 | 37650 | 24 |
| 410 | 20240305 | 124300 | 3645572550 | 37650 | 37650 | 37700 | 37650 | 222 |
| 411 | 20240305 | 124200 | 3637213450 | 37700 | 37650 | 37700 | 37650 | 35 |
| 412 | 20240305 | 124100 | 3635894450 | 37650 | 37700 | 37700 | 37650 | 10 |
| 413 | 20240305 | 124000 | 3635517700 | 37700 | 37650 | 37700 | 37650 | 74 |
| 414 | 20240305 | 123900 | 3632730350 | 37650 | 37700 | 37700 | 37650 | 135 |
| 415 | 20240305 | 123800 | 3627642500 | 37700 | 37650 | 37700 | 37650 | 34 |
| 416 | 20240305 | 123700 | 3626361400 | 37700 | 37650 | 37700 | 37650 | 22 |
| 417 | 20240305 | 123600 | 3625532350 | 37650 | 37650 | 37700 | 37650 | 379 |
| 418 | 20240305 | 123500 | 3611262800 | 37650 | 37650 | 37700 | 37650 | 1092 |
| 419 | 20240305 | 123400 | 3570147450 | 37650 | 37700 | 37750 | 37650 | 176 |
| 420 | 20240305 | 123300 | 3563511650 | 37750 | 37750 | 37750 | 37700 | 136 |
| 421 | 20240305 | 123200 | 3558384300 | 37700 | 37750 | 37750 | 37700 | 141 |
| 422 | 20240305 | 123100 | 3553062200 | 37700 | 37750 | 37800 | 37700 | 40 |
| 423 | 20240305 | 123000 | 3551552600 | 37750 | 37750 | 37750 | 37700 | 136 |
| 424 | 20240305 | 122900 | 3546419400 | 37700 | 37700 | 37700 | 37650 | 83 |
| 425 | 20240305 | 122800 | 3543291150 | 37650 | 37650 | 37750 | 37650 | 776 |
| 426 | 20240305 | 122700 | 3514056550 | 37700 | 37650 | 37700 | 37650 | 587 |
| 427 | 20240305 | 122600 | 3491951400 | 37650 | 37700 | 37700 | 37650 | 88 |
| 428 | 20240305 | 122500 | 3488636100 | 37650 | 37750 | 37750 | 37650 | 1193 |
| 429 | 20240305 | 122400 | 3443667400 | 37750 | 37800 | 37850 | 37750 | 1857 |
| 430 | 20240305 | 122300 | 3373445250 | 37800 | 37800 | 37800 | 37700 | 1156 |
| 431 | 20240305 | 122200 | 3329754300 | 37800 | 37750 | 37800 | 37750 | 30 |
| 432 | 20240305 | 122100 | 3328621050 | 37750 | 37800 | 37800 | 37750 | 102 |
| 433 | 20240305 | 122000 | 3324769150 | 37800 | 37750 | 37800 | 37750 | 201 |
| 434 | 20240305 | 121900 | 3317176300 | 37800 | 37750 | 37800 | 37750 | 26 |
| 435 | 20240305 | 121800 | 3316193900 | 37800 | 37750 | 37800 | 37750 | 49 |
| 436 | 20240305 | 121700 | 3314343050 | 37750 | 37750 | 37750 | 37750 | 32 |
| 437 | 20240305 | 121600 | 3313135050 | 37750 | 37750 | 37800 | 37750 | 28 |
| 438 | 20240305 | 121500 | 3312077250 | 37750 | 37750 | 37750 | 37700 | 51 |
| 439 | 20240305 | 121400 | 3310152250 | 37750 | 37750 | 37750 | 37700 | 62 |
| 440 | 20240305 | 121300 | 3307812750 | 37750 | 37750 | 37800 | 37750 | 56 |
| 441 | 20240305 | 121200 | 3305697850 | 37800 | 37800 | 37800 | 37750 | 21 |
| 442 | 20240305 | 121100 | 3304904650 | 37800 | 37750 | 37800 | 37750 | 19 |
| 443 | 20240305 | 121000 | 3304186650 | 37700 | 37750 | 37800 | 37700 | 181 |
| 444 | 20240305 | 120900 | 3297353150 | 37800 | 37750 | 37800 | 37750 | 121 |
| 445 | 20240305 | 120800 | 3292784650 | 37800 | 37750 | 37800 | 37750 | 105 |
| 446 | 20240305 | 120700 | 3288820100 | 37750 | 37750 | 37800 | 37750 | 624 |
| 447 | 20240305 | 120600 | 3265237800 | 37750 | 37750 | 37800 | 37750 | 97 |
| 448 | 20240305 | 120500 | 3261575850 | 37750 | 37750 | 37800 | 37750 | 39 |
| 449 | 20240305 | 120400 | 3260102800 | 37750 | 37700 | 37750 | 37700 | 82 |
| 450 | 20240305 | 120300 | 3257010700 | 37750 | 37700 | 37800 | 37700 | 123 |
| 451 | 20240305 | 120200 | 3252367950 | 37700 | 37700 | 37750 | 37700 | 95 |
| 452 | 20240305 | 120100 | 3248785300 | 37700 | 37800 | 37800 | 37700 | 17 |
| 453 | 20240305 | 120000 | 3248143900 | 37700 | 37800 | 37800 | 37700 | 74 |
| 454 | 20240305 | 115900 | 3245347850 | 37750 | 37750 | 37750 | 37700 | 696 |
| 455 | 20240305 | 115800 | 3219105650 | 37750 | 37750 | 37800 | 37750 | 110 |
| 456 | 20240305 | 115700 | 3214952900 | 37800 | 37700 | 37800 | 37700 | 51 |
| 457 | 20240305 | 115600 | 3213028750 | 37750 | 37750 | 37800 | 37700 | 315 |
| 458 | 20240305 | 115500 | 3201137700 | 37750 | 37750 | 37750 | 37700 | 69 |
| 459 | 20240305 | 115400 | 3198535400 | 37750 | 37700 | 37750 | 37700 | 120 |
| 460 | 20240305 | 115300 | 3194010600 | 37750 | 37750 | 37750 | 37700 | 39 |
| 461 | 20240305 | 115200 | 3192539600 | 37750 | 37750 | 37750 | 37700 | 141 |
| 462 | 20240305 | 115100 | 3187217550 | 37750 | 37750 | 37750 | 37700 | 56 |
| 463 | 20240305 | 115000 | 3185105550 | 37750 | 37750 | 37800 | 37750 | 63 |
| 464 | 20240305 | 114900 | 3182727250 | 37750 | 37800 | 37800 | 37700 | 67 |
| 465 | 20240305 | 114800 | 3180197250 | 37750 | 37750 | 37800 | 37750 | 197 |
| 466 | 20240305 | 114700 | 3172760450 | 37750 | 37700 | 37750 | 37700 | 80 |
| 467 | 20240305 | 114600 | 3169742450 | 37750 | 37750 | 37750 | 37700 | 147 |
| 468 | 20240305 | 114500 | 3164193400 | 37800 | 37750 | 37800 | 37750 | 18 |
| 469 | 20240305 | 114400 | 3163513800 | 37750 | 37700 | 37800 | 37700 | 150 |
| 470 | 20240305 | 114300 | 3157853400 | 37750 | 37700 | 37750 | 37700 | 24 |
| 471 | 20240305 | 114200 | 3156947650 | 37750 | 37750 | 37800 | 37700 | 98 |
| 472 | 20240305 | 114100 | 3153248600 | 37750 | 37700 | 37750 | 37700 | 42 |
| 473 | 20240305 | 114000 | 3151663850 | 37700 | 37750 | 37750 | 37700 | 84 |
| 474 | 20240305 | 113900 | 3148495800 | 37750 | 37800 | 37800 | 37750 | 250 |
| 475 | 20240305 | 113800 | 3139050050 | 37850 | 37850 | 37850 | 37800 | 35 |
| 476 | 20240305 | 113700 | 3137725900 | 37850 | 37750 | 37850 | 37750 | 417 |
| 477 | 20240305 | 113600 | 3121964100 | 37750 | 37750 | 37800 | 37700 | 56 |
| 478 | 20240305 | 113500 | 3119852150 | 37700 | 37750 | 37800 | 37700 | 85 |
| 479 | 20240305 | 113400 | 3116645350 | 37750 | 37700 | 37800 | 37700 | 40 |
| 480 | 20240305 | 113300 | 3115135150 | 37700 | 37750 | 37800 | 37700 | 17 |
| 481 | 20240305 | 113200 | 3114493400 | 37700 | 37750 | 37750 | 37700 | 82 |
| 482 | 20240305 | 113100 | 3111400600 | 37650 | 37750 | 37750 | 37600 | 567 |
| 483 | 20240305 | 113000 | 3090065700 | 37750 | 37650 | 37750 | 37650 | 41 |
| 484 | 20240305 | 112900 | 3088519950 | 37650 | 37650 | 37750 | 37650 | 210 |
| 485 | 20240305 | 112800 | 3080604350 | 37700 | 37700 | 37700 | 37650 | 140 |
| 486 | 20240305 | 112700 | 3075327400 | 37650 | 37750 | 37750 | 37650 | 618 |
| 487 | 20240305 | 112600 | 3052013100 | 37800 | 37800 | 37850 | 37750 | 101 |
| 488 | 20240305 | 112500 | 3048196000 | 37800 | 37850 | 37850 | 37800 | 58 |
| 489 | 20240305 | 112400 | 3046002600 | 37800 | 37800 | 37850 | 37800 | 131 |
| 490 | 20240305 | 112300 | 3041050050 | 37800 | 37750 | 37800 | 37750 | 20 |
| 491 | 20240305 | 112200 | 3040294700 | 37750 | 37750 | 37800 | 37750 | 48 |
| 492 | 20240305 | 112100 | 3038481950 | 37700 | 37750 | 37800 | 37700 | 45 |
| 493 | 20240305 | 112000 | 3036784250 | 37750 | 37700 | 37750 | 37650 | 68 |
| 494 | 20240305 | 111900 | 3034220250 | 37750 | 37700 | 37750 | 37650 | 1041 |
| 495 | 20240305 | 111800 | 2994997550 | 37650 | 37700 | 37700 | 37650 | 161 |
| 496 | 20240305 | 111700 | 2988929100 | 37750 | 37700 | 37750 | 37700 | 596 |
| 497 | 20240305 | 111600 | 2966458800 | 37700 | 37850 | 37850 | 37700 | 2013 |
| 498 | 20240305 | 111500 | 2890378150 | 37850 | 37850 | 37900 | 37850 | 99 |
| 499 | 20240305 | 111400 | 2886630750 | 37850 | 37850 | 37900 | 37800 | 56 |
| 500 | 20240305 | 111300 | 2884511050 | 37900 | 37900 | 37900 | 37850 | 461 |
| 501 | 20240305 | 111200 | 2867046350 | 37900 | 37850 | 37900 | 37800 | 448 |
| 502 | 20240305 | 111100 | 2850092750 | 37850 | 37800 | 37850 | 37800 | 496 |
| 503 | 20240305 | 111000 | 2831329250 | 37800 | 37800 | 37850 | 37800 | 158 |
| 504 | 20240305 | 110900 | 2825351000 | 37850 | 37850 | 37900 | 37850 | 24 |
| 505 | 20240305 | 110800 | 2824442550 | 37850 | 37900 | 37900 | 37800 | 280 |
| 506 | 20240305 | 110700 | 2813854400 | 37800 | 37900 | 37900 | 37800 | 284 |
| 507 | 20240305 | 110600 | 2803103750 | 37900 | 37850 | 37900 | 37850 | 70 |
| 508 | 20240305 | 110500 | 2800452750 | 37850 | 37950 | 37950 | 37850 | 71 |
| 509 | 20240305 | 110400 | 2797762600 | 37950 | 37850 | 37950 | 37850 | 158 |
| 510 | 20240305 | 110300 | 2791779550 | 37900 | 37850 | 37900 | 37850 | 61 |
| 511 | 20240305 | 110200 | 2789469300 | 37850 | 38000 | 38000 | 37850 | 1128 |
| 512 | 20240305 | 110100 | 2746666350 | 38000 | 37900 | 38000 | 37850 | 211 |
| 513 | 20240305 | 110000 | 2738659700 | 37900 | 37850 | 37900 | 37800 | 203 |
| 514 | 20240305 | 105900 | 2730968500 | 37850 | 37850 | 37900 | 37850 | 361 |
| 515 | 20240305 | 105800 | 2717304500 | 37900 | 37900 | 37950 | 37850 | 428 |
| 516 | 20240305 | 105700 | 2701083100 | 37850 | 37950 | 37950 | 37850 | 259 |
| 517 | 20240305 | 105600 | 2691265250 | 37950 | 37900 | 37950 | 37900 | 47 |
| 518 | 20240305 | 105500 | 2689483750 | 37950 | 37900 | 37950 | 37900 | 260 |
| 519 | 20240305 | 105400 | 2679627600 | 38000 | 37950 | 38000 | 37900 | 338 |
| 520 | 20240305 | 105300 | 2666798500 | 37950 | 37850 | 38000 | 37850 | 862 |
| 521 | 20240305 | 105200 | 2634083300 | 37850 | 37950 | 38000 | 37850 | 732 |
| 522 | 20240305 | 105100 | 2606282650 | 37950 | 37800 | 37950 | 37800 | 309 |
| 523 | 20240305 | 105000 | 2594581950 | 37850 | 37800 | 37850 | 37800 | 88 |
| 524 | 20240305 | 104900 | 2591251950 | 37800 | 37850 | 37900 | 37800 | 109 |
| 525 | 20240305 | 104800 | 2587128100 | 37850 | 37850 | 37900 | 37850 | 172 |
| 526 | 20240305 | 104700 | 2580617450 | 37850 | 37850 | 37900 | 37850 | 115 |
| 527 | 20240305 | 104600 | 2576263350 | 37850 | 37950 | 37950 | 37850 | 64 |
| 528 | 20240305 | 104500 | 2573838300 | 37950 | 38000 | 38000 | 37900 | 163 |
| 529 | 20240305 | 104400 | 2567656750 | 38000 | 38100 | 38100 | 37850 | 2399 |
| 530 | 20240305 | 104300 | 2476453950 | 38100 | 38100 | 38100 | 38050 | 703 |
| 531 | 20240305 | 104200 | 2449671600 | 38100 | 38200 | 38200 | 38050 | 312 |
| 532 | 20240305 | 104100 | 2437782000 | 38200 | 37950 | 38200 | 37950 | 6754 |
| 533 | 20240305 | 104000 | 2180712850 | 37950 | 37800 | 38000 | 37800 | 3616 |
| 534 | 20240305 | 103900 | 2043638450 | 37750 | 37750 | 37800 | 37750 | 22 |
| 535 | 20240305 | 103800 | 2042807100 | 37800 | 37800 | 37800 | 37750 | 160 |
| 536 | 20240305 | 103700 | 2036761400 | 37850 | 37800 | 37850 | 37750 | 756 |
| 537 | 20240305 | 103600 | 2008183200 | 37800 | 37900 | 37900 | 37800 | 2136 |
| 538 | 20240305 | 103500 | 1927326300 | 37850 | 37850 | 37900 | 37850 | 1100 |
| 539 | 20240305 | 103400 | 1885637200 | 37850 | 37750 | 37850 | 37750 | 2890 |
| 540 | 20240305 | 103300 | 1776377450 | 37750 | 37750 | 37800 | 37750 | 680 |
| 541 | 20240305 | 103200 | 1750680450 | 37800 | 37700 | 37800 | 37650 | 2946 |
| 542 | 20240305 | 103100 | 1639535200 | 37700 | 37650 | 37700 | 37600 | 2463 |
| 543 | 20240305 | 103000 | 1546834950 | 37650 | 37650 | 37650 | 37600 | 66 |
| 544 | 20240305 | 102900 | 1544352400 | 37650 | 37600 | 37650 | 37600 | 59 |
| 545 | 20240305 | 102800 | 1542132700 | 37650 | 37650 | 37650 | 37600 | 356 |
| 546 | 20240305 | 102700 | 1528729350 | 37650 | 37600 | 37700 | 37600 | 825 |
| 547 | 20240305 | 102600 | 1497668200 | 37650 | 37600 | 37650 | 37600 | 138 |
| 548 | 20240305 | 102500 | 1492475700 | 37650 | 37650 | 37700 | 37550 | 353 |
| 549 | 20240305 | 102400 | 1479187450 | 37550 | 37650 | 37650 | 37550 | 254 |
| 550 | 20240305 | 102300 | 1469634000 | 37600 | 37700 | 37700 | 37600 | 49 |
| 551 | 20240305 | 102200 | 1467789450 | 37650 | 37550 | 37700 | 37550 | 976 |
| 552 | 20240305 | 102100 | 1431077000 | 37550 | 37700 | 37700 | 37500 | 419 |
| 553 | 20240305 | 102000 | 1415327250 | 37700 | 37650 | 37700 | 37600 | 493 |
| 554 | 20240305 | 101900 | 1396762900 | 37650 | 37600 | 37650 | 37600 | 161 |
| 555 | 20240305 | 101800 | 1390704000 | 37600 | 37500 | 37600 | 37500 | 1058 |
| 556 | 20240305 | 101700 | 1350933900 | 37500 | 37600 | 37600 | 37500 | 118 |
| 557 | 20240305 | 101600 | 1346503400 | 37600 | 37500 | 37600 | 37500 | 154 |
| 558 | 20240305 | 101500 | 1340720900 | 37500 | 37600 | 37600 | 37500 | 405 |
| 559 | 20240305 | 101400 | 1325513000 | 37600 | 37550 | 37600 | 37550 | 567 |
| 560 | 20240305 | 101300 | 1304196300 | 37550 | 37550 | 37600 | 37550 | 84 |
| 561 | 20240305 | 101200 | 1301041850 | 37600 | 37500 | 37600 | 37500 | 215 |
| 562 | 20240305 | 101100 | 1292972550 | 37500 | 37500 | 37500 | 37450 | 230 |
| 563 | 20240305 | 101000 | 1284356600 | 37500 | 37500 | 37500 | 37450 | 132 |
| 564 | 20240305 | 100900 | 1279408750 | 37500 | 37450 | 37500 | 37450 | 57 |
| 565 | 20240305 | 100800 | 1277272050 | 37450 | 37500 | 37500 | 37450 | 24 |
| 566 | 20240305 | 100700 | 1276373100 | 37450 | 37450 | 37500 | 37450 | 34 |
| 567 | 20240305 | 100600 | 1275098900 | 37450 | 37500 | 37500 | 37450 | 53 |
| 568 | 20240305 | 100500 | 1273112900 | 37450 | 37500 | 37500 | 37450 | 17 |
| 569 | 20240305 | 100400 | 1272476200 | 37450 | 37500 | 37500 | 37450 | 612 |
| 570 | 20240305 | 100300 | 1249549450 | 37500 | 37500 | 37500 | 37450 | 31 |
| 571 | 20240305 | 100200 | 1248388350 | 37450 | 37500 | 37500 | 37450 | 84 |
| 572 | 20240305 | 100100 | 1245239800 | 37500 | 37550 | 37550 | 37450 | 163 |
| 573 | 20240305 | 100000 | 1239122400 | 37550 | 37500 | 37550 | 37500 | 107 |
| 574 | 20240305 | 095900 | 1235108200 | 37500 | 37450 | 37500 | 37450 | 50 |
| 575 | 20240305 | 095800 | 1233234750 | 37450 | 37500 | 37500 | 37450 | 203 |
| 576 | 20240305 | 095700 | 1225622300 | 37500 | 37500 | 37500 | 37500 | 83 |
| 577 | 20240305 | 095600 | 1222509800 | 37500 | 37500 | 37550 | 37500 | 93 |
| 578 | 20240305 | 095500 | 1219018800 | 37500 | 37500 | 37500 | 37500 | 50 |
| 579 | 20240305 | 095400 | 1217143800 | 37500 | 37500 | 37500 | 37500 | 2 |
| 580 | 20240305 | 095300 | 1217068800 | 37500 | 37550 | 37550 | 37500 | 771 |
| 581 | 20240305 | 095200 | 1188121400 | 37550 | 37550 | 37550 | 37500 | 350 |
| 582 | 20240305 | 095100 | 1174980100 | 37500 | 37550 | 37550 | 37500 | 90 |
| 583 | 20240305 | 095000 | 1171601600 | 37550 | 37400 | 37550 | 37400 | 136 |
| 584 | 20240305 | 094900 | 1166501750 | 37400 | 37450 | 37450 | 37400 | 612 |
| 585 | 20240305 | 094800 | 1143593650 | 37450 | 37450 | 37500 | 37450 | 227 |
| 586 | 20240305 | 094700 | 1135083300 | 37500 | 37450 | 37500 | 37450 | 32 |
| 587 | 20240305 | 094600 | 1133884550 | 37500 | 37550 | 37550 | 37500 | 284 |
| 588 | 20240305 | 094500 | 1123232850 | 37550 | 37550 | 37550 | 37500 | 469 |
| 589 | 20240305 | 094400 | 1105622550 | 37600 | 37600 | 37600 | 37550 | 52 |
| 590 | 20240305 | 094300 | 1103669550 | 37600 | 37550 | 37600 | 37550 | 53 |
| 591 | 20240305 | 094200 | 1101679200 | 37550 | 37600 | 37600 | 37550 | 64 |
| 592 | 20240305 | 094100 | 1099275850 | 37600 | 37600 | 37600 | 37550 | 1273 |
| 593 | 20240305 | 094000 | 1051413450 | 37600 | 37500 | 37600 | 37500 | 1695 |
| 594 | 20240305 | 093900 | 987765100 | 37500 | 37500 | 37500 | 37450 | 311 |
| 595 | 20240305 | 093800 | 976102900 | 37500 | 37500 | 37500 | 37500 | 41 |
| 596 | 20240305 | 093700 | 974565400 | 37500 | 37450 | 37500 | 37450 | 637 |
| 597 | 20240305 | 093600 | 950681550 | 37450 | 37450 | 37500 | 37450 | 44 |
| 598 | 20240305 | 093500 | 949033500 | 37450 | 37450 | 37450 | 37450 | 22 |
| 599 | 20240305 | 093400 | 948209600 | 37450 | 37450 | 37500 | 37450 | 211 |
| 600 | 20240305 | 093300 | 940301400 | 37500 | 37550 | 37550 | 37500 | 413 |
| 601 | 20240305 | 093200 | 924810050 | 37550 | 37500 | 37550 | 37450 | 1343 |
| 602 | 20240305 | 093100 | 874445100 | 37500 | 37450 | 37500 | 37400 | 82 |
| 603 | 20240305 | 093000 | 871373150 | 37450 | 37450 | 37450 | 37450 | 87 |
| 604 | 20240305 | 092900 | 868115000 | 37400 | 37450 | 37450 | 37400 | 179 |
| 605 | 20240305 | 092800 | 861411500 | 37450 | 37450 | 37500 | 37450 | 19 |
| 606 | 20240305 | 092700 | 860699700 | 37450 | 37450 | 37500 | 37450 | 31 |
| 607 | 20240305 | 092600 | 859538700 | 37450 | 37450 | 37450 | 37450 | 54 |
| 608 | 20240305 | 092500 | 857516400 | 37450 | 37450 | 37450 | 37450 | 36 |
| 609 | 20240305 | 092400 | 856168200 | 37450 | 37400 | 37550 | 37400 | 805 |
| 610 | 20240305 | 092300 | 825999800 | 37400 | 37400 | 37400 | 37350 | 132 |
| 611 | 20240305 | 092200 | 821064000 | 37250 | 37350 | 37400 | 37250 | 10524 |
| 612 | 20240305 | 092100 | 428033000 | 37400 | 37350 | 37400 | 37350 | 39 |
| 613 | 20240305 | 092000 | 426574600 | 37400 | 37400 | 37400 | 37350 | 458 |
| 614 | 20240305 | 091900 | 409452300 | 37400 | 37400 | 37400 | 37400 | 115 |
| 615 | 20240305 | 091800 | 405151300 | 37400 | 37350 | 37450 | 37350 | 78 |
| 616 | 20240305 | 091700 | 402235850 | 37350 | 37350 | 37450 | 37350 | 829 |
| 617 | 20240305 | 091600 | 371267450 | 37350 | 37400 | 37400 | 37350 | 605 |
| 618 | 20240305 | 091500 | 348648500 | 37450 | 37350 | 37450 | 37350 | 202 |
| 619 | 20240305 | 091400 | 341092150 | 37400 | 37450 | 37450 | 37400 | 338 |
| 620 | 20240305 | 091300 | 328447700 | 37400 | 37500 | 37500 | 37400 | 630 |
| 621 | 20240305 | 091200 | 304827500 | 37500 | 37450 | 37500 | 37400 | 498 |
| 622 | 20240305 | 091100 | 286180400 | 37450 | 37550 | 37550 | 37450 | 408 |
| 623 | 20240305 | 091000 | 270877850 | 37500 | 37500 | 37550 | 37500 | 376 |
| 624 | 20240305 | 090900 | 256777100 | 37550 | 37550 | 37550 | 37500 | 189 |
| 625 | 20240305 | 090800 | 249681800 | 37500 | 37500 | 37550 | 37500 | 180 |
| 626 | 20240305 | 090700 | 242927550 | 37500 | 37500 | 37500 | 37450 | 419 |
| 627 | 20240305 | 090600 | 227216650 | 37500 | 37500 | 37500 | 37500 | 192 |
| 628 | 20240305 | 090500 | 220016650 | 37450 | 37400 | 37500 | 37400 | 26 |
| 629 | 20240305 | 090400 | 219042650 | 37450 | 37350 | 37500 | 37350 | 219 |
| 630 | 20240305 | 090300 | 210834850 | 37300 | 37350 | 37450 | 37300 | 669 |
| 631 | 20240305 | 090200 | 185836800 | 37400 | 37350 | 37450 | 37350 | 420 |
| 632 | 20240305 | 090100 | 170143500 | 37350 | 37300 | 37350 | 37300 | 93 |
| 633 | 20240305 | 090000 | 166670000 | 37300 | 37500 | 37500 | 37250 | 4449 |