31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 7519 |
| 3 | 20240308 | 184900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 4 | 20240308 | 184800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 5 | 20240308 | 184700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 6 | 20240308 | 184600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 7 | 20240308 | 184500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 8 | 20240308 | 184400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 9 | 20240308 | 184300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 10 | 20240308 | 184200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 11 | 20240308 | 184100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 12 | 20240308 | 184000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 13 | 20240308 | 183900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 14 | 20240308 | 183800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 15 | 20240308 | 183700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 16 | 20240308 | 183600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 17 | 20240308 | 183500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 18 | 20240308 | 183400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 19 | 20240308 | 183300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 20 | 20240308 | 183200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 21 | 20240308 | 183100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 22 | 20240308 | 183000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 23 | 20240308 | 182900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 24 | 20240308 | 182800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 25 | 20240308 | 182700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 26 | 20240308 | 182600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 27 | 20240308 | 182500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 28 | 20240308 | 182400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 29 | 20240308 | 182300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 30 | 20240308 | 182200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 31 | 20240308 | 182100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 32 | 20240308 | 182000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 7519 |
| 33 | 20240308 | 181900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 34 | 20240308 | 181800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 35 | 20240308 | 181700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 36 | 20240308 | 181600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 37 | 20240308 | 181500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 38 | 20240308 | 181400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 39 | 20240308 | 181300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 40 | 20240308 | 181200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 41 | 20240308 | 181100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 42 | 20240308 | 181000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 43 | 20240308 | 180900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 44 | 20240308 | 180800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 45 | 20240308 | 180700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 46 | 20240308 | 180600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 47 | 20240308 | 180500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 48 | 20240308 | 180400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 49 | 20240308 | 180300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 50 | 20240308 | 180200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 51 | 20240308 | 180100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 52 | 20240308 | 180000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 53 | 20240308 | 175900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 54 | 20240308 | 175800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 55 | 20240308 | 175700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 56 | 20240308 | 175600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 57 | 20240308 | 175500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 58 | 20240308 | 175400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 59 | 20240308 | 175300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 60 | 20240308 | 175200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 61 | 20240308 | 175100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 62 | 20240308 | 175000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 7519 |
| 63 | 20240308 | 174900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 64 | 20240308 | 174800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 65 | 20240308 | 174700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 66 | 20240308 | 174600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 67 | 20240308 | 174500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 68 | 20240308 | 174400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 69 | 20240308 | 174300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 70 | 20240308 | 174200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 71 | 20240308 | 174100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 72 | 20240308 | 174000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 73 | 20240308 | 173900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 74 | 20240308 | 173800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 75 | 20240308 | 173700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 76 | 20240308 | 173600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 77 | 20240308 | 173500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 78 | 20240308 | 173400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 79 | 20240308 | 173300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 80 | 20240308 | 173200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 81 | 20240308 | 173100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 82 | 20240308 | 173000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 83 | 20240308 | 172900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 84 | 20240308 | 172800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 85 | 20240308 | 172700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 86 | 20240308 | 172600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 87 | 20240308 | 172500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 88 | 20240308 | 172400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 89 | 20240308 | 172300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 90 | 20240308 | 172200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 91 | 20240308 | 172100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 92 | 20240308 | 172000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 7519 |
| 93 | 20240308 | 171900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 94 | 20240308 | 171800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 95 | 20240308 | 171700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 96 | 20240308 | 171600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 97 | 20240308 | 171500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 98 | 20240308 | 171400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 99 | 20240308 | 171300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 100 | 20240308 | 171200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 101 | 20240308 | 171100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 102 | 20240308 | 171000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 103 | 20240308 | 170900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 104 | 20240308 | 170800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 105 | 20240308 | 170700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 106 | 20240308 | 170600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 107 | 20240308 | 170500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 108 | 20240308 | 170400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 109 | 20240308 | 170300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 110 | 20240308 | 170200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 111 | 20240308 | 170100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 112 | 20240308 | 170000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 113 | 20240308 | 165900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 114 | 20240308 | 165800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 115 | 20240308 | 165700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 116 | 20240308 | 165600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 117 | 20240308 | 165500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 118 | 20240308 | 165400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 119 | 20240308 | 165300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 120 | 20240308 | 165200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 121 | 20240308 | 165100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 122 | 20240308 | 165000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 7519 |
| 123 | 20240308 | 164900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 124 | 20240308 | 164800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 125 | 20240308 | 164700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 126 | 20240308 | 164600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 127 | 20240308 | 164500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 128 | 20240308 | 164400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 129 | 20240308 | 164300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 130 | 20240308 | 164200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 131 | 20240308 | 164100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 132 | 20240308 | 164000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 133 | 20240308 | 163900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 134 | 20240308 | 163800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 135 | 20240308 | 163700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 136 | 20240308 | 163600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 137 | 20240308 | 163500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 138 | 20240308 | 163400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 139 | 20240308 | 163300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 140 | 20240308 | 163200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 141 | 20240308 | 163100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 142 | 20240308 | 163000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 143 | 20240308 | 162900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 144 | 20240308 | 162800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 145 | 20240308 | 162700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 146 | 20240308 | 162600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 147 | 20240308 | 162500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 148 | 20240308 | 162400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 149 | 20240308 | 162300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 150 | 20240308 | 162200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 151 | 20240308 | 162100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 152 | 20240308 | 162000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 7519 |
| 153 | 20240308 | 161900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 154 | 20240308 | 161800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 155 | 20240308 | 161700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 156 | 20240308 | 161600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 157 | 20240308 | 161500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 158 | 20240308 | 161400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 159 | 20240308 | 161300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 160 | 20240308 | 161200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 161 | 20240308 | 161100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 162 | 20240308 | 161000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 163 | 20240308 | 160900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 164 | 20240308 | 160800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 165 | 20240308 | 160700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 166 | 20240308 | 160600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 167 | 20240308 | 160500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 168 | 20240308 | 160400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 169 | 20240308 | 160300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 170 | 20240308 | 160200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 171 | 20240308 | 160100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 172 | 20240308 | 160000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 173 | 20240308 | 155900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 174 | 20240308 | 155800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 175 | 20240308 | 155700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 176 | 20240308 | 155600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 177 | 20240308 | 155500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 178 | 20240308 | 155400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 179 | 20240308 | 155300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 180 | 20240308 | 155200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 181 | 20240308 | 155100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 182 | 20240308 | 155000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 7519 |
| 183 | 20240308 | 154900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 184 | 20240308 | 154800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 185 | 20240308 | 154700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 186 | 20240308 | 154600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 187 | 20240308 | 154500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 188 | 20240308 | 154400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 189 | 20240308 | 154300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 190 | 20240308 | 154200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 191 | 20240308 | 154100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 192 | 20240308 | 154000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 193 | 20240308 | 153900 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 194 | 20240308 | 153800 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 195 | 20240308 | 153700 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20240308 | 153600 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20240308 | 153500 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20240308 | 153400 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20240308 | 153300 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20240308 | 153200 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 201 | 20240308 | 153100 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 202 | 20240308 | 153000 | 8399005300 | 38900 | 38900 | 38900 | 38900 | 7519 |
| 203 | 20240308 | 152900 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20240308 | 152800 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20240308 | 152700 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20240308 | 152600 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20240308 | 152500 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20240308 | 152400 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20240308 | 152300 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20240308 | 152200 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20240308 | 152100 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20240308 | 152000 | 8106516200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 213 | 20240308 | 151900 | 8106516200 | 38950 | 38900 | 39000 | 38850 | 2171 |
| 214 | 20240308 | 151800 | 8022136350 | 38900 | 38850 | 38900 | 38800 | 1462 |
| 215 | 20240308 | 151700 | 7965309000 | 38850 | 38850 | 38850 | 38800 | 722 |
| 216 | 20240308 | 151600 | 7937286200 | 38850 | 38850 | 38900 | 38800 | 172 |
| 217 | 20240308 | 151500 | 7930604600 | 38850 | 38850 | 38900 | 38850 | 435 |
| 218 | 20240308 | 151400 | 7913689350 | 38900 | 38950 | 39000 | 38900 | 777 |
| 219 | 20240308 | 151300 | 7883429800 | 38950 | 38900 | 38950 | 38850 | 954 |
| 220 | 20240308 | 151200 | 7846294250 | 38850 | 38850 | 38900 | 38850 | 375 |
| 221 | 20240308 | 151100 | 7831709000 | 38850 | 38850 | 38850 | 38800 | 115 |
| 222 | 20240308 | 151000 | 7827244350 | 38850 | 38900 | 38900 | 38750 | 143 |
| 223 | 20240308 | 150900 | 7821684200 | 38900 | 38800 | 38900 | 38750 | 588 |
| 224 | 20240308 | 150800 | 7798869400 | 38800 | 38800 | 38850 | 38800 | 233 |
| 225 | 20240308 | 150700 | 7789827600 | 38850 | 38800 | 38950 | 38800 | 161 |
| 226 | 20240308 | 150600 | 7783558150 | 38950 | 38850 | 38950 | 38800 | 113 |
| 227 | 20240308 | 150500 | 7779158900 | 38800 | 38750 | 38950 | 38750 | 398 |
| 228 | 20240308 | 150400 | 7763664800 | 38750 | 38750 | 39000 | 38750 | 6556 |
| 229 | 20240308 | 150300 | 7508420050 | 38750 | 38750 | 38750 | 38750 | 83 |
| 230 | 20240308 | 150200 | 7505203800 | 38750 | 38800 | 38800 | 38750 | 9 |
| 231 | 20240308 | 150100 | 7504855000 | 38800 | 38750 | 38800 | 38750 | 146 |
| 232 | 20240308 | 150000 | 7499195350 | 38750 | 38700 | 38800 | 38700 | 502 |
| 233 | 20240308 | 145900 | 7479748400 | 38750 | 38800 | 38800 | 38750 | 122 |
| 234 | 20240308 | 145800 | 7475015500 | 38800 | 38850 | 38850 | 38800 | 332 |
| 235 | 20240308 | 145700 | 7462126950 | 38800 | 38750 | 38850 | 38750 | 201 |
| 236 | 20240308 | 145600 | 7454328150 | 38750 | 38800 | 38800 | 38750 | 38 |
| 237 | 20240308 | 145500 | 7452854600 | 38800 | 38850 | 38900 | 38800 | 416 |
| 238 | 20240308 | 145400 | 7436694450 | 38850 | 38850 | 38900 | 38850 | 268 |
| 239 | 20240308 | 145300 | 7426281850 | 38900 | 38900 | 38950 | 38900 | 525 |
| 240 | 20240308 | 145200 | 7405854850 | 38900 | 38950 | 38950 | 38900 | 649 |
| 241 | 20240308 | 145100 | 7380602300 | 38900 | 38900 | 38900 | 38850 | 778 |
| 242 | 20240308 | 145000 | 7350338750 | 38900 | 38700 | 38900 | 38700 | 2504 |
| 243 | 20240308 | 144900 | 7253124500 | 38650 | 38650 | 38700 | 38650 | 1322 |
| 244 | 20240308 | 144800 | 7201966650 | 38650 | 38650 | 38650 | 38650 | 163 |
| 245 | 20240308 | 144700 | 7195666700 | 38650 | 38650 | 38650 | 38650 | 89 |
| 246 | 20240308 | 144600 | 7192226850 | 38650 | 38600 | 38700 | 38600 | 179 |
| 247 | 20240308 | 144500 | 7185310950 | 38600 | 38600 | 38650 | 38600 | 216 |
| 248 | 20240308 | 144400 | 7176972600 | 38600 | 38600 | 38650 | 38600 | 88 |
| 249 | 20240308 | 144300 | 7173571750 | 38600 | 38650 | 38650 | 38600 | 24 |
| 250 | 20240308 | 144200 | 7172644650 | 38650 | 38550 | 38700 | 38550 | 1081 |
| 251 | 20240308 | 144100 | 7130854600 | 38550 | 38550 | 38650 | 38550 | 190 |
| 252 | 20240308 | 144000 | 7123518150 | 38600 | 38650 | 38650 | 38600 | 414 |
| 253 | 20240308 | 143900 | 7107537700 | 38600 | 38600 | 38600 | 38600 | 1035 |
| 254 | 20240308 | 143800 | 7067586700 | 38600 | 38600 | 38650 | 38600 | 250 |
| 255 | 20240308 | 143700 | 7057928200 | 38600 | 38600 | 38650 | 38600 | 83 |
| 256 | 20240308 | 143600 | 7054721000 | 38650 | 38600 | 38650 | 38600 | 476 |
| 257 | 20240308 | 143500 | 7036327600 | 38600 | 38550 | 38600 | 38550 | 454 |
| 258 | 20240308 | 143400 | 7018820000 | 38550 | 38550 | 38550 | 38550 | 260 |
| 259 | 20240308 | 143300 | 7008797000 | 38600 | 38550 | 38600 | 38550 | 84 |
| 260 | 20240308 | 143200 | 7005556100 | 38600 | 38550 | 38600 | 38550 | 65 |
| 261 | 20240308 | 143100 | 7003049900 | 38550 | 38550 | 38600 | 38550 | 51 |
| 262 | 20240308 | 143000 | 7001082900 | 38600 | 38550 | 38600 | 38550 | 69 |
| 263 | 20240308 | 142900 | 6998420200 | 38550 | 38550 | 38550 | 38550 | 182 |
| 264 | 20240308 | 142800 | 6991404100 | 38550 | 38550 | 38550 | 38550 | 22 |
| 265 | 20240308 | 142700 | 6990556000 | 38600 | 38550 | 38650 | 38550 | 465 |
| 266 | 20240308 | 142600 | 6972624850 | 38550 | 38550 | 38600 | 38550 | 249 |
| 267 | 20240308 | 142500 | 6963014300 | 38550 | 38550 | 38550 | 38550 | 47 |
| 268 | 20240308 | 142400 | 6961202450 | 38550 | 38550 | 38550 | 38550 | 67 |
| 269 | 20240308 | 142300 | 6958619600 | 38550 | 38550 | 38600 | 38550 | 146 |
| 270 | 20240308 | 142200 | 6952989200 | 38550 | 38650 | 38650 | 38550 | 562 |
| 271 | 20240308 | 142100 | 6931297400 | 38650 | 38650 | 38650 | 38650 | 77 |
| 272 | 20240308 | 142000 | 6928321350 | 38650 | 38650 | 38700 | 38650 | 209 |
| 273 | 20240308 | 141900 | 6920239800 | 38650 | 38650 | 38700 | 38650 | 468 |
| 274 | 20240308 | 141800 | 6902130850 | 38650 | 38550 | 38650 | 38550 | 282 |
| 275 | 20240308 | 141700 | 6891249700 | 38550 | 38600 | 38650 | 38550 | 347 |
| 276 | 20240308 | 141600 | 6877854450 | 38600 | 38650 | 38700 | 38600 | 693 |
| 277 | 20240308 | 141500 | 6851069150 | 38700 | 38700 | 38700 | 38650 | 199 |
| 278 | 20240308 | 141400 | 6843368400 | 38700 | 38650 | 38700 | 38650 | 352 |
| 279 | 20240308 | 141300 | 6829747800 | 38700 | 38600 | 38700 | 38600 | 145 |
| 280 | 20240308 | 141200 | 6824142000 | 38650 | 38600 | 38650 | 38600 | 297 |
| 281 | 20240308 | 141100 | 6812670000 | 38600 | 38600 | 38600 | 38550 | 109 |
| 282 | 20240308 | 141000 | 6808464350 | 38600 | 38550 | 38600 | 38550 | 229 |
| 283 | 20240308 | 140900 | 6799625000 | 38600 | 38700 | 38700 | 38600 | 106 |
| 284 | 20240308 | 140800 | 6795527550 | 38700 | 38600 | 38800 | 38550 | 1648 |
| 285 | 20240308 | 140700 | 6731752350 | 38650 | 38650 | 38650 | 38550 | 901 |
| 286 | 20240308 | 140600 | 6696961300 | 38600 | 38400 | 38650 | 38400 | 3429 |
| 287 | 20240308 | 140500 | 6564656900 | 38450 | 38400 | 38500 | 38400 | 94 |
| 288 | 20240308 | 140400 | 6561042600 | 38500 | 38450 | 38550 | 38400 | 257 |
| 289 | 20240308 | 140300 | 6551150350 | 38400 | 38450 | 38450 | 38400 | 298 |
| 290 | 20240308 | 140200 | 6539699900 | 38450 | 38500 | 38500 | 38450 | 803 |
| 291 | 20240308 | 140100 | 6508820500 | 38500 | 38400 | 38500 | 38350 | 1072 |
| 292 | 20240308 | 140000 | 6467649000 | 38500 | 38450 | 38500 | 38400 | 288 |
| 293 | 20240308 | 135900 | 6456573100 | 38500 | 38450 | 38500 | 38450 | 168 |
| 294 | 20240308 | 135800 | 6450111500 | 38450 | 38400 | 38450 | 38400 | 541 |
| 295 | 20240308 | 135700 | 6429310750 | 38450 | 38450 | 38450 | 38450 | 46 |
| 296 | 20240308 | 135600 | 6427542050 | 38450 | 38300 | 38450 | 38300 | 428 |
| 297 | 20240308 | 135500 | 6411130050 | 38300 | 38300 | 38350 | 38250 | 613 |
| 298 | 20240308 | 135400 | 6387653000 | 38300 | 38300 | 38300 | 38300 | 378 |
| 299 | 20240308 | 135300 | 6373175600 | 38300 | 38300 | 38350 | 38300 | 515 |
| 300 | 20240308 | 135200 | 6353449800 | 38350 | 38350 | 38350 | 38350 | 128 |
| 301 | 20240308 | 135100 | 6348541000 | 38350 | 38350 | 38350 | 38350 | 48 |
| 302 | 20240308 | 135000 | 6346700200 | 38350 | 38350 | 38350 | 38350 | 79 |
| 303 | 20240308 | 134900 | 6343670550 | 38400 | 38450 | 38450 | 38400 | 251 |
| 304 | 20240308 | 134800 | 6334031800 | 38400 | 38400 | 38450 | 38400 | 66 |
| 305 | 20240308 | 134700 | 6331497150 | 38450 | 38450 | 38450 | 38400 | 117 |
| 306 | 20240308 | 134600 | 6326999000 | 38500 | 38350 | 38550 | 38350 | 1259 |
| 307 | 20240308 | 134500 | 6278525150 | 38300 | 38350 | 38350 | 38300 | 229 |
| 308 | 20240308 | 134400 | 6269743500 | 38400 | 38350 | 38400 | 38350 | 109 |
| 309 | 20240308 | 134300 | 6265563300 | 38400 | 38400 | 38400 | 38350 | 117 |
| 310 | 20240308 | 134200 | 6261071050 | 38400 | 38400 | 38450 | 38400 | 577 |
| 311 | 20240308 | 134100 | 6238887000 | 38400 | 38500 | 38500 | 38350 | 93 |
| 312 | 20240308 | 134000 | 6235313500 | 38500 | 38300 | 38500 | 38300 | 496 |
| 313 | 20240308 | 133900 | 6216218000 | 38500 | 38400 | 38500 | 38400 | 825 |
| 314 | 20240308 | 133800 | 6184495600 | 38350 | 38350 | 38400 | 38300 | 77 |
| 315 | 20240308 | 133700 | 6181543100 | 38350 | 38350 | 38400 | 38350 | 359 |
| 316 | 20240308 | 133600 | 6167759950 | 38350 | 38350 | 38400 | 38350 | 102 |
| 317 | 20240308 | 133500 | 6163845300 | 38400 | 38350 | 38400 | 38300 | 686 |
| 318 | 20240308 | 133400 | 6137512500 | 38350 | 38400 | 38400 | 38350 | 81 |
| 319 | 20240308 | 133300 | 6134403800 | 38350 | 38250 | 38350 | 38250 | 174 |
| 320 | 20240308 | 133200 | 6127740450 | 38250 | 38250 | 38250 | 38250 | 92 |
| 321 | 20240308 | 133100 | 6124221450 | 38250 | 38250 | 38300 | 38250 | 228 |
| 322 | 20240308 | 133000 | 6115494700 | 38300 | 38200 | 38300 | 38200 | 226 |
| 323 | 20240308 | 132900 | 6106851200 | 38200 | 38200 | 38250 | 38200 | 206 |
| 324 | 20240308 | 132800 | 6098980350 | 38200 | 38250 | 38250 | 38200 | 264 |
| 325 | 20240308 | 132700 | 6088884650 | 38250 | 38250 | 38250 | 38250 | 28 |
| 326 | 20240308 | 132600 | 6087813650 | 38250 | 38300 | 38300 | 38250 | 190 |
| 327 | 20240308 | 132500 | 6080538450 | 38300 | 38300 | 38300 | 38300 | 262 |
| 328 | 20240308 | 132400 | 6070503850 | 38300 | 38350 | 38350 | 38300 | 126 |
| 329 | 20240308 | 132300 | 6065672250 | 38350 | 38350 | 38350 | 38350 | 74 |
| 330 | 20240308 | 132200 | 6062834350 | 38350 | 38250 | 38400 | 38250 | 214 |
| 331 | 20240308 | 132100 | 6054624400 | 38250 | 38450 | 38450 | 38250 | 690 |
| 332 | 20240308 | 132000 | 6028167500 | 38400 | 38300 | 38400 | 38300 | 1089 |
| 333 | 20240308 | 131900 | 5986375800 | 38300 | 38250 | 38300 | 38250 | 150 |
| 334 | 20240308 | 131800 | 5980637300 | 38300 | 38200 | 38300 | 38200 | 588 |
| 335 | 20240308 | 131700 | 5958123600 | 38250 | 38200 | 38250 | 38200 | 962 |
| 336 | 20240308 | 131600 | 5921374000 | 38200 | 38250 | 38250 | 38150 | 425 |
| 337 | 20240308 | 131500 | 5905144150 | 38250 | 38150 | 38300 | 38150 | 581 |
| 338 | 20240308 | 131400 | 5882935650 | 38200 | 38150 | 38200 | 38150 | 35 |
| 339 | 20240308 | 131300 | 5881600350 | 38200 | 38200 | 38200 | 38200 | 230 |
| 340 | 20240308 | 131200 | 5872814350 | 38200 | 38150 | 38250 | 38150 | 38 |
| 341 | 20240308 | 131100 | 5871362600 | 38150 | 38150 | 38250 | 38150 | 423 |
| 342 | 20240308 | 131000 | 5855208850 | 38150 | 38150 | 38150 | 38150 | 33 |
| 343 | 20240308 | 130900 | 5853949900 | 38200 | 38150 | 38200 | 38150 | 50 |
| 344 | 20240308 | 130800 | 5852042250 | 38150 | 38150 | 38150 | 38150 | 102 |
| 345 | 20240308 | 130700 | 5848150950 | 38200 | 38200 | 38250 | 38200 | 42 |
| 346 | 20240308 | 130600 | 5846546200 | 38200 | 38250 | 38250 | 38200 | 313 |
| 347 | 20240308 | 130500 | 5834584750 | 38250 | 38250 | 38300 | 38250 | 113 |
| 348 | 20240308 | 130400 | 5830261850 | 38250 | 38200 | 38250 | 38200 | 32 |
| 349 | 20240308 | 130300 | 5829037900 | 38300 | 38250 | 38300 | 38150 | 636 |
| 350 | 20240308 | 130200 | 5804714550 | 38250 | 38200 | 38250 | 38200 | 126 |
| 351 | 20240308 | 130100 | 5799898850 | 38200 | 38200 | 38200 | 38200 | 93 |
| 352 | 20240308 | 130000 | 5796346250 | 38200 | 38150 | 38200 | 38150 | 558 |
| 353 | 20240308 | 125900 | 5775032550 | 38150 | 38150 | 38150 | 38150 | 115 |
| 354 | 20240308 | 125800 | 5770645300 | 38150 | 38150 | 38200 | 38150 | 264 |
| 355 | 20240308 | 125700 | 5760563050 | 38150 | 38150 | 38150 | 38100 | 107 |
| 356 | 20240308 | 125600 | 5756481550 | 38150 | 38100 | 38150 | 38100 | 99 |
| 357 | 20240308 | 125500 | 5752705600 | 38200 | 38100 | 38200 | 38100 | 260 |
| 358 | 20240308 | 125400 | 5742781450 | 38100 | 38150 | 38150 | 38100 | 53 |
| 359 | 20240308 | 125300 | 5740761150 | 38150 | 38100 | 38200 | 38100 | 83 |
| 360 | 20240308 | 125200 | 5737594700 | 38150 | 38150 | 38150 | 38150 | 280 |
| 361 | 20240308 | 125100 | 5726912700 | 38150 | 38100 | 38150 | 38100 | 127 |
| 362 | 20240308 | 125000 | 5722067700 | 38100 | 38100 | 38100 | 38050 | 88 |
| 363 | 20240308 | 124900 | 5718717850 | 38100 | 38150 | 38200 | 37750 | 4143 |
| 364 | 20240308 | 124800 | 5561568900 | 38100 | 38100 | 38150 | 38050 | 213 |
| 365 | 20240308 | 124700 | 5553452100 | 38100 | 38000 | 38150 | 38000 | 874 |
| 366 | 20240308 | 124600 | 5520186900 | 38150 | 38050 | 38150 | 38050 | 1150 |
| 367 | 20240308 | 124500 | 5476376400 | 38050 | 38050 | 38050 | 38050 | 88 |
| 368 | 20240308 | 124400 | 5473028000 | 38050 | 38050 | 38100 | 38050 | 107 |
| 369 | 20240308 | 124300 | 5468955150 | 38050 | 38050 | 38050 | 38050 | 96 |
| 370 | 20240308 | 124200 | 5465302350 | 38050 | 38050 | 38100 | 38050 | 131 |
| 371 | 20240308 | 124100 | 5460312800 | 38050 | 38050 | 38050 | 38050 | 102 |
| 372 | 20240308 | 124000 | 5456431700 | 38050 | 38050 | 38100 | 38050 | 112 |
| 373 | 20240308 | 123900 | 5452169800 | 38050 | 38100 | 38100 | 38050 | 134 |
| 374 | 20240308 | 123800 | 5447066450 | 38100 | 38100 | 38100 | 38100 | 400 |
| 375 | 20240308 | 123700 | 5431826450 | 38100 | 38100 | 38100 | 38100 | 42 |
| 376 | 20240308 | 123600 | 5430226250 | 38100 | 38100 | 38100 | 38100 | 85 |
| 377 | 20240308 | 123500 | 5426987750 | 38100 | 38100 | 38100 | 38100 | 236 |
| 378 | 20240308 | 123400 | 5417996150 | 38100 | 38100 | 38100 | 38100 | 42 |
| 379 | 20240308 | 123300 | 5416395950 | 38100 | 38100 | 38150 | 38100 | 336 |
| 380 | 20240308 | 123200 | 5403591350 | 38100 | 38100 | 38100 | 38050 | 198 |
| 381 | 20240308 | 123100 | 5396050950 | 38150 | 38100 | 38150 | 38100 | 300 |
| 382 | 20240308 | 123000 | 5384619950 | 38100 | 38100 | 38100 | 38100 | 43 |
| 383 | 20240308 | 122900 | 5382981650 | 38100 | 38100 | 38150 | 38100 | 74 |
| 384 | 20240308 | 122800 | 5380161750 | 38100 | 38100 | 38100 | 38100 | 46 |
| 385 | 20240308 | 122700 | 5378409150 | 38100 | 38100 | 38100 | 38100 | 331 |
| 386 | 20240308 | 122600 | 5365798050 | 38050 | 38050 | 38050 | 38050 | 93 |
| 387 | 20240308 | 122500 | 5362259400 | 38050 | 38100 | 38100 | 38050 | 47 |
| 388 | 20240308 | 122400 | 5360470450 | 38050 | 38200 | 38400 | 37950 | 18556 |
| 389 | 20240308 | 122300 | 4653758800 | 38200 | 38200 | 38200 | 38200 | 75 |
| 390 | 20240308 | 122200 | 4650893800 | 38200 | 38250 | 38250 | 38200 | 57 |
| 391 | 20240308 | 122100 | 4648715700 | 38200 | 38200 | 38200 | 38200 | 30 |
| 392 | 20240308 | 122000 | 4647569700 | 38250 | 38200 | 38250 | 38200 | 100 |
| 393 | 20240308 | 121900 | 4643749500 | 38200 | 38200 | 38200 | 38200 | 32 |
| 394 | 20240308 | 121800 | 4642527100 | 38200 | 38200 | 38200 | 38200 | 40 |
| 395 | 20240308 | 121700 | 4640999100 | 38200 | 38200 | 38250 | 38200 | 580 |
| 396 | 20240308 | 121600 | 4618841950 | 38200 | 38200 | 38250 | 38200 | 93 |
| 397 | 20240308 | 121500 | 4615288700 | 38200 | 38200 | 38250 | 38200 | 236 |
| 398 | 20240308 | 121400 | 4606271950 | 38200 | 38200 | 38200 | 38200 | 58 |
| 399 | 20240308 | 121300 | 4604056350 | 38200 | 38200 | 38200 | 38200 | 79 |
| 400 | 20240308 | 121200 | 4601038550 | 38200 | 38200 | 38200 | 38200 | 31 |
| 401 | 20240308 | 121100 | 4599854350 | 38200 | 38200 | 38250 | 38200 | 122 |
| 402 | 20240308 | 121000 | 4595189450 | 38200 | 38200 | 38250 | 38200 | 269 |
| 403 | 20240308 | 120900 | 4584903850 | 38250 | 38250 | 38250 | 38200 | 85 |
| 404 | 20240308 | 120800 | 4581654750 | 38250 | 38300 | 38300 | 38250 | 236 |
| 405 | 20240308 | 120700 | 4572618450 | 38250 | 38350 | 38350 | 38250 | 208 |
| 406 | 20240308 | 120600 | 4564641750 | 38350 | 38200 | 38350 | 38200 | 125 |
| 407 | 20240308 | 120500 | 4559857450 | 38200 | 38250 | 38250 | 38200 | 1126 |
| 408 | 20240308 | 120400 | 4516836150 | 38250 | 38250 | 38250 | 38250 | 60 |
| 409 | 20240308 | 120300 | 4514541150 | 38250 | 38300 | 38450 | 38250 | 325 |
| 410 | 20240308 | 120200 | 4502061550 | 38250 | 38300 | 38300 | 38250 | 450 |
| 411 | 20240308 | 120100 | 4484847050 | 38300 | 38400 | 38400 | 38300 | 312 |
| 412 | 20240308 | 120000 | 4472878900 | 38350 | 38350 | 38400 | 38300 | 96 |
| 413 | 20240308 | 115900 | 4469197900 | 38350 | 38350 | 38400 | 38300 | 156 |
| 414 | 20240308 | 115800 | 4463219750 | 38350 | 38350 | 38350 | 38250 | 234 |
| 415 | 20240308 | 115700 | 4454262500 | 38500 | 38500 | 38500 | 38500 | 26 |
| 416 | 20240308 | 115600 | 4453261500 | 38350 | 38250 | 38500 | 38250 | 987 |
| 417 | 20240308 | 115500 | 4415383300 | 38250 | 38250 | 38250 | 38250 | 582 |
| 418 | 20240308 | 115400 | 4393121800 | 38250 | 38250 | 38300 | 38250 | 58 |
| 419 | 20240308 | 115300 | 4390903250 | 38250 | 38300 | 38300 | 38250 | 292 |
| 420 | 20240308 | 115200 | 4379720200 | 38300 | 38300 | 38350 | 38300 | 55 |
| 421 | 20240308 | 115100 | 4377613650 | 38300 | 38300 | 38350 | 38300 | 80 |
| 422 | 20240308 | 115000 | 4374548450 | 38300 | 38350 | 38350 | 38300 | 1219 |
| 423 | 20240308 | 114900 | 4327851550 | 38350 | 38400 | 38400 | 38350 | 260 |
| 424 | 20240308 | 114800 | 4317875450 | 38400 | 38400 | 38500 | 38400 | 112 |
| 425 | 20240308 | 114700 | 4313574550 | 38350 | 38300 | 38550 | 38300 | 861 |
| 426 | 20240308 | 114600 | 4280467200 | 38300 | 38350 | 38350 | 38300 | 426 |
| 427 | 20240308 | 114500 | 4264130200 | 38350 | 38350 | 38400 | 38350 | 130 |
| 428 | 20240308 | 114400 | 4259139800 | 38350 | 38350 | 38350 | 38350 | 51 |
| 429 | 20240308 | 114300 | 4257183950 | 38350 | 38400 | 38400 | 38350 | 100 |
| 430 | 20240308 | 114200 | 4253345950 | 38350 | 38350 | 38400 | 38350 | 258 |
| 431 | 20240308 | 114100 | 4243451600 | 38350 | 38400 | 38400 | 38350 | 335 |
| 432 | 20240308 | 114000 | 4230589150 | 38400 | 38400 | 38400 | 38350 | 150 |
| 433 | 20240308 | 113900 | 4224830350 | 38400 | 38450 | 38450 | 38400 | 158 |
| 434 | 20240308 | 113800 | 4218756700 | 38450 | 38450 | 38450 | 38450 | 54 |
| 435 | 20240308 | 113700 | 4216680400 | 38450 | 38400 | 38500 | 38400 | 63 |
| 436 | 20240308 | 113600 | 4214258600 | 38550 | 38550 | 38600 | 38400 | 91 |
| 437 | 20240308 | 113500 | 4210752150 | 38600 | 38400 | 38600 | 38400 | 493 |
| 438 | 20240308 | 113400 | 4191798900 | 38450 | 38450 | 38500 | 38400 | 50 |
| 439 | 20240308 | 113300 | 4189875500 | 38500 | 38450 | 38500 | 38450 | 241 |
| 440 | 20240308 | 113200 | 4180599100 | 38500 | 38450 | 38500 | 38450 | 329 |
| 441 | 20240308 | 113100 | 4167934050 | 38450 | 38450 | 38500 | 38450 | 209 |
| 442 | 20240308 | 113000 | 4159889350 | 38500 | 38450 | 38500 | 38450 | 53 |
| 443 | 20240308 | 112900 | 4157850400 | 38500 | 38500 | 38500 | 38450 | 170 |
| 444 | 20240308 | 112800 | 4151306200 | 38450 | 38450 | 38500 | 38450 | 41 |
| 445 | 20240308 | 112700 | 4149729300 | 38500 | 38500 | 38500 | 38450 | 58 |
| 446 | 20240308 | 112600 | 4147498650 | 38500 | 38450 | 38500 | 38400 | 63 |
| 447 | 20240308 | 112500 | 4145075150 | 38450 | 38400 | 38500 | 38400 | 208 |
| 448 | 20240308 | 112400 | 4137082350 | 38400 | 38400 | 38400 | 38400 | 31 |
| 449 | 20240308 | 112300 | 4135891950 | 38400 | 38450 | 38450 | 38400 | 98 |
| 450 | 20240308 | 112200 | 4132128650 | 38400 | 38450 | 38450 | 38400 | 259 |
| 451 | 20240308 | 112100 | 4122170500 | 38450 | 38450 | 38450 | 38450 | 33 |
| 452 | 20240308 | 112000 | 4120901650 | 38450 | 38450 | 38500 | 38450 | 101 |
| 453 | 20240308 | 111900 | 4117018050 | 38450 | 38450 | 38500 | 38450 | 298 |
| 454 | 20240308 | 111800 | 4105551250 | 38500 | 38450 | 38500 | 38450 | 106 |
| 455 | 20240308 | 111700 | 4101471950 | 38450 | 38450 | 38450 | 38450 | 150 |
| 456 | 20240308 | 111600 | 4095704450 | 38450 | 38450 | 38450 | 38450 | 53 |
| 457 | 20240308 | 111500 | 4093666600 | 38450 | 38450 | 38500 | 38450 | 161 |
| 458 | 20240308 | 111400 | 4087475750 | 38450 | 38450 | 38450 | 38450 | 53 |
| 459 | 20240308 | 111300 | 4085437900 | 38450 | 38450 | 38450 | 38450 | 85 |
| 460 | 20240308 | 111200 | 4082169650 | 38450 | 38450 | 38500 | 38450 | 138 |
| 461 | 20240308 | 111100 | 4076863400 | 38450 | 38400 | 38500 | 38400 | 297 |
| 462 | 20240308 | 111000 | 4065443850 | 38350 | 38350 | 38350 | 38350 | 39 |
| 463 | 20240308 | 110900 | 4063948200 | 38400 | 38350 | 38400 | 38350 | 65 |
| 464 | 20240308 | 110800 | 4061453700 | 38350 | 38350 | 38350 | 38350 | 72 |
| 465 | 20240308 | 110700 | 4058692500 | 38400 | 38350 | 38400 | 38350 | 41 |
| 466 | 20240308 | 110600 | 4057119600 | 38350 | 38400 | 38400 | 38350 | 50 |
| 467 | 20240308 | 110500 | 4055202050 | 38350 | 38350 | 38350 | 38350 | 282 |
| 468 | 20240308 | 110400 | 4044387350 | 38350 | 38400 | 38400 | 38350 | 124 |
| 469 | 20240308 | 110300 | 4039626200 | 38400 | 38400 | 38400 | 38350 | 74 |
| 470 | 20240308 | 110200 | 4036786200 | 38400 | 38450 | 38450 | 38350 | 234 |
| 471 | 20240308 | 110100 | 4027791150 | 38450 | 38300 | 38450 | 38300 | 316 |
| 472 | 20240308 | 110000 | 4015656800 | 38350 | 38250 | 38350 | 38250 | 396 |
| 473 | 20240308 | 105900 | 4000489550 | 38300 | 38300 | 38350 | 38300 | 76 |
| 474 | 20240308 | 105800 | 3997578450 | 38300 | 38350 | 38350 | 38250 | 209 |
| 475 | 20240308 | 105700 | 3989571550 | 38300 | 38350 | 38350 | 38300 | 284 |
| 476 | 20240308 | 105600 | 3978691550 | 38300 | 38250 | 38300 | 38250 | 78 |
| 477 | 20240308 | 105500 | 3975706800 | 38300 | 38300 | 38300 | 38300 | 300 |
| 478 | 20240308 | 105400 | 3964216800 | 38300 | 38300 | 38300 | 38300 | 214 |
| 479 | 20240308 | 105300 | 3956020600 | 38300 | 38250 | 38350 | 38250 | 111 |
| 480 | 20240308 | 105200 | 3951769750 | 38250 | 38300 | 38300 | 38250 | 93 |
| 481 | 20240308 | 105100 | 3948211500 | 38300 | 38300 | 38300 | 38250 | 243 |
| 482 | 20240308 | 105000 | 3938904850 | 38250 | 38250 | 38250 | 38200 | 450 |
| 483 | 20240308 | 104900 | 3921696000 | 38250 | 38250 | 38250 | 38200 | 289 |
| 484 | 20240308 | 104800 | 3910643350 | 38350 | 38250 | 38350 | 38250 | 719 |
| 485 | 20240308 | 104700 | 3883103400 | 38250 | 38250 | 38250 | 38250 | 75 |
| 486 | 20240308 | 104600 | 3880234650 | 38250 | 38250 | 38300 | 38250 | 30 |
| 487 | 20240308 | 104500 | 3879087100 | 38300 | 38250 | 38400 | 38250 | 1281 |
| 488 | 20240308 | 104400 | 3829960600 | 38250 | 38250 | 38250 | 38200 | 127 |
| 489 | 20240308 | 104300 | 3825102900 | 38250 | 38250 | 38250 | 38200 | 1335 |
| 490 | 20240308 | 104200 | 3774042300 | 38250 | 38350 | 38350 | 38250 | 2318 |
| 491 | 20240308 | 104100 | 3685275450 | 38350 | 38350 | 38350 | 38350 | 162 |
| 492 | 20240308 | 104000 | 3679062750 | 38350 | 38300 | 38400 | 38300 | 148 |
| 493 | 20240308 | 103900 | 3673387150 | 38400 | 38350 | 38400 | 38350 | 190 |
| 494 | 20240308 | 103800 | 3666098400 | 38350 | 38350 | 38400 | 38350 | 973 |
| 495 | 20240308 | 103700 | 3628781650 | 38350 | 38350 | 38350 | 38350 | 35 |
| 496 | 20240308 | 103600 | 3627439400 | 38400 | 38350 | 38400 | 38350 | 81 |
| 497 | 20240308 | 103500 | 3624330700 | 38350 | 38400 | 38400 | 38350 | 134 |
| 498 | 20240308 | 103400 | 3619186550 | 38400 | 38450 | 38450 | 38400 | 115 |
| 499 | 20240308 | 103300 | 3614767750 | 38450 | 38400 | 38500 | 38400 | 14 |
| 500 | 20240308 | 103200 | 3614229950 | 38400 | 38450 | 38550 | 38400 | 725 |
| 501 | 20240308 | 103100 | 3586365350 | 38500 | 38450 | 38500 | 38450 | 61 |
| 502 | 20240308 | 103000 | 3584019850 | 38450 | 38450 | 38550 | 38450 | 418 |
| 503 | 20240308 | 102900 | 3567920500 | 38500 | 38450 | 38500 | 38450 | 23 |
| 504 | 20240308 | 102800 | 3567036050 | 38450 | 38450 | 38500 | 38450 | 128 |
| 505 | 20240308 | 102700 | 3562113450 | 38450 | 38450 | 38450 | 38400 | 99 |
| 506 | 20240308 | 102600 | 3558307100 | 38450 | 38450 | 38550 | 38400 | 540 |
| 507 | 20240308 | 102500 | 3537530800 | 38700 | 38400 | 38700 | 38350 | 1169 |
| 508 | 20240308 | 102400 | 3492624200 | 38400 | 38400 | 38650 | 38400 | 407 |
| 509 | 20240308 | 102300 | 3476968850 | 38400 | 38400 | 38400 | 38400 | 127 |
| 510 | 20240308 | 102200 | 3472092050 | 38400 | 38350 | 38400 | 38350 | 49 |
| 511 | 20240308 | 102100 | 3470212300 | 38350 | 38350 | 38350 | 38350 | 179 |
| 512 | 20240308 | 102000 | 3463347650 | 38400 | 38550 | 38550 | 38400 | 687 |
| 513 | 20240308 | 101900 | 3436949900 | 38500 | 38500 | 38500 | 38400 | 45 |
| 514 | 20240308 | 101800 | 3435218950 | 38500 | 38400 | 38500 | 38400 | 423 |
| 515 | 20240308 | 101700 | 3418945350 | 38450 | 38350 | 38500 | 38350 | 398 |
| 516 | 20240308 | 101600 | 3403654700 | 38350 | 38250 | 38350 | 38200 | 281 |
| 517 | 20240308 | 101500 | 3392896350 | 38250 | 38250 | 38300 | 38250 | 327 |
| 518 | 20240308 | 101400 | 3380385450 | 38300 | 38300 | 38300 | 38250 | 149 |
| 519 | 20240308 | 101300 | 3374679250 | 38250 | 38300 | 38300 | 38250 | 128 |
| 520 | 20240308 | 101200 | 3369778350 | 38300 | 38200 | 38350 | 38200 | 369 |
| 521 | 20240308 | 101100 | 3355673250 | 38200 | 38200 | 38250 | 38200 | 163 |
| 522 | 20240308 | 101000 | 3349446400 | 38200 | 38250 | 38250 | 38200 | 271 |
| 523 | 20240308 | 100900 | 3339082200 | 38250 | 38300 | 38300 | 38250 | 174 |
| 524 | 20240308 | 100800 | 3332423500 | 38300 | 38300 | 38300 | 38250 | 332 |
| 525 | 20240308 | 100700 | 3319712950 | 38350 | 38250 | 38350 | 38250 | 691 |
| 526 | 20240308 | 100600 | 3293275800 | 38250 | 38350 | 38350 | 38250 | 2677 |
| 527 | 20240308 | 100500 | 3190850700 | 38350 | 38400 | 38400 | 38350 | 376 |
| 528 | 20240308 | 100400 | 3176427000 | 38400 | 38400 | 38400 | 38350 | 390 |
| 529 | 20240308 | 100300 | 3161463050 | 38400 | 38450 | 38450 | 38350 | 842 |
| 530 | 20240308 | 100200 | 3129110900 | 38450 | 38550 | 38550 | 38450 | 306 |
| 531 | 20240308 | 100100 | 3117333700 | 38500 | 38600 | 38600 | 38500 | 2261 |
| 532 | 20240308 | 100000 | 3030127950 | 38600 | 38650 | 38650 | 38600 | 42 |
| 533 | 20240308 | 095900 | 3028506250 | 38600 | 38650 | 38650 | 38600 | 91 |
| 534 | 20240308 | 095800 | 3024993600 | 38650 | 38700 | 38700 | 38650 | 165 |
| 535 | 20240308 | 095700 | 3018612100 | 38650 | 38650 | 38650 | 38600 | 463 |
| 536 | 20240308 | 095600 | 3000717200 | 38650 | 38650 | 38700 | 38600 | 587 |
| 537 | 20240308 | 095500 | 2978027900 | 38650 | 38600 | 38650 | 38600 | 112 |
| 538 | 20240308 | 095400 | 2973704350 | 38600 | 38600 | 38650 | 38600 | 46 |
| 539 | 20240308 | 095300 | 2971928700 | 38650 | 38600 | 38650 | 38600 | 128 |
| 540 | 20240308 | 095200 | 2966987800 | 38600 | 38600 | 38650 | 38600 | 371 |
| 541 | 20240308 | 095100 | 2952667100 | 38650 | 38750 | 38750 | 38650 | 1344 |
| 542 | 20240308 | 095000 | 2900627500 | 38800 | 38850 | 38850 | 38800 | 655 |
| 543 | 20240308 | 094900 | 2875202750 | 38900 | 38850 | 38900 | 38850 | 631 |
| 544 | 20240308 | 094800 | 2850681900 | 38900 | 38900 | 38900 | 38850 | 205 |
| 545 | 20240308 | 094700 | 2842708800 | 38900 | 38950 | 38950 | 38900 | 589 |
| 546 | 20240308 | 094600 | 2819794500 | 38950 | 38950 | 39000 | 38950 | 325 |
| 547 | 20240308 | 094500 | 2807135700 | 39000 | 39000 | 39050 | 39000 | 1195 |
| 548 | 20240308 | 094400 | 2760530500 | 39050 | 39000 | 39050 | 38950 | 3020 |
| 549 | 20240308 | 094300 | 2642719550 | 39000 | 38900 | 39000 | 38900 | 788 |
| 550 | 20240308 | 094200 | 2612033200 | 38900 | 38900 | 38950 | 38900 | 103 |
| 551 | 20240308 | 094100 | 2608025850 | 38900 | 38950 | 38950 | 38900 | 419 |
| 552 | 20240308 | 094000 | 2591710750 | 38950 | 38900 | 39000 | 38850 | 1813 |
| 553 | 20240308 | 093900 | 2521134900 | 38900 | 38750 | 38900 | 38750 | 1560 |
| 554 | 20240308 | 093800 | 2460655900 | 38750 | 38800 | 38800 | 38750 | 306 |
| 555 | 20240308 | 093700 | 2448795900 | 38750 | 38800 | 38800 | 38750 | 121 |
| 556 | 20240308 | 093600 | 2444106100 | 38800 | 38800 | 38850 | 38800 | 108 |
| 557 | 20240308 | 093500 | 2439914750 | 38800 | 38900 | 38900 | 38800 | 509 |
| 558 | 20240308 | 093400 | 2420142300 | 38900 | 38900 | 38950 | 38900 | 583 |
| 559 | 20240308 | 093300 | 2397457550 | 38900 | 38800 | 38950 | 38800 | 1402 |
| 560 | 20240308 | 093200 | 2342924700 | 38850 | 38850 | 38850 | 38800 | 456 |
| 561 | 20240308 | 093100 | 2325227350 | 38800 | 38750 | 38900 | 38750 | 2418 |
| 562 | 20240308 | 093000 | 2231365050 | 38750 | 38800 | 38850 | 38750 | 1335 |
| 563 | 20240308 | 092900 | 2179569050 | 38850 | 38800 | 38850 | 38800 | 348 |
| 564 | 20240308 | 092800 | 2166059150 | 38850 | 38800 | 38850 | 38800 | 132 |
| 565 | 20240308 | 092700 | 2160936350 | 38800 | 38850 | 38850 | 38800 | 480 |
| 566 | 20240308 | 092600 | 2142309700 | 38800 | 38850 | 38850 | 38800 | 565 |
| 567 | 20240308 | 092500 | 2120386550 | 38850 | 38900 | 38900 | 38800 | 651 |
| 568 | 20240308 | 092400 | 2095099600 | 38900 | 39050 | 39050 | 38900 | 825 |
| 569 | 20240308 | 092300 | 2062940750 | 39000 | 38950 | 39050 | 38850 | 3089 |
| 570 | 20240308 | 092200 | 1942510300 | 38950 | 38850 | 38950 | 38850 | 1322 |
| 571 | 20240308 | 092100 | 1891084050 | 38900 | 38900 | 38950 | 38850 | 976 |
| 572 | 20240308 | 092000 | 1853117950 | 38900 | 39000 | 39050 | 38900 | 1803 |
| 573 | 20240308 | 091900 | 1782800050 | 39050 | 38850 | 39050 | 38850 | 4733 |
| 574 | 20240308 | 091800 | 1598507750 | 38850 | 38750 | 38850 | 38750 | 1586 |
| 575 | 20240308 | 091700 | 1536934400 | 38750 | 38700 | 38800 | 38700 | 710 |
| 576 | 20240308 | 091600 | 1509433750 | 38700 | 38700 | 38750 | 38700 | 789 |
| 577 | 20240308 | 091500 | 1478892700 | 38700 | 38600 | 38750 | 38600 | 1220 |
| 578 | 20240308 | 091400 | 1431677400 | 38650 | 38750 | 38750 | 38650 | 1350 |
| 579 | 20240308 | 091300 | 1379438950 | 38700 | 38700 | 38800 | 38700 | 833 |
| 580 | 20240308 | 091200 | 1347176000 | 38700 | 38700 | 38800 | 38700 | 546 |
| 581 | 20240308 | 091100 | 1326031900 | 38650 | 38600 | 38800 | 38550 | 2370 |
| 582 | 20240308 | 091000 | 1234320300 | 38600 | 38600 | 38650 | 38500 | 988 |
| 583 | 20240308 | 090900 | 1196228350 | 38550 | 38550 | 38650 | 38550 | 536 |
| 584 | 20240308 | 090800 | 1175562600 | 38600 | 38700 | 38700 | 38600 | 1554 |
| 585 | 20240308 | 090700 | 1115528950 | 38700 | 38700 | 38750 | 38650 | 1140 |
| 586 | 20240308 | 090600 | 1071409700 | 38700 | 38800 | 38800 | 38650 | 1208 |
| 587 | 20240308 | 090500 | 1024595300 | 38800 | 38550 | 38850 | 38550 | 9507 |
| 588 | 20240308 | 090400 | 656542800 | 38600 | 38600 | 38650 | 38550 | 815 |
| 589 | 20240308 | 090300 | 625084100 | 38600 | 38550 | 38700 | 38450 | 2937 |
| 590 | 20240308 | 090200 | 511782500 | 38500 | 38600 | 38600 | 38400 | 2418 |
| 591 | 20240308 | 090100 | 418593150 | 38600 | 38450 | 38700 | 38300 | 5454 |
| 592 | 20240308 | 090000 | 208153050 | 38400 | 38050 | 38550 | 38050 | 5446 |