33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 191100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 3 | 20240312 | 191000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20240312 | 190900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20240312 | 190800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20240312 | 190700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20240312 | 190600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20240312 | 190500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20240312 | 190400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20240312 | 190300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20240312 | 190200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20240312 | 190100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20240312 | 190000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20240312 | 185900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20240312 | 185800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20240312 | 185700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20240312 | 185600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20240312 | 185500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20240312 | 185400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20240312 | 185300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20240312 | 185200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20240312 | 185100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20240312 | 185000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20240312 | 184900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20240312 | 184800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20240312 | 184700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20240312 | 184600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20240312 | 184500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20240312 | 184400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20240312 | 184300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20240312 | 184200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20240312 | 184100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 33 | 20240312 | 184000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20240312 | 183900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20240312 | 183800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20240312 | 183700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20240312 | 183600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20240312 | 183500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20240312 | 183400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20240312 | 183300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20240312 | 183200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20240312 | 183100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20240312 | 183000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20240312 | 182900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20240312 | 182800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20240312 | 182700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20240312 | 182600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20240312 | 182500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20240312 | 182400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20240312 | 182300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20240312 | 182200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20240312 | 182100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20240312 | 182000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20240312 | 181900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20240312 | 181800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20240312 | 181700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20240312 | 181600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20240312 | 181500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20240312 | 181400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20240312 | 181300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20240312 | 181200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20240312 | 181100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 63 | 20240312 | 181000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20240312 | 180900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20240312 | 180800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20240312 | 180700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20240312 | 180600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20240312 | 180500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20240312 | 180400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20240312 | 180300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20240312 | 180200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20240312 | 180100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20240312 | 180000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20240312 | 175900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20240312 | 175800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20240312 | 175700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20240312 | 175600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20240312 | 175500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20240312 | 175400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20240312 | 175300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20240312 | 175200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20240312 | 175100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20240312 | 175000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20240312 | 174900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20240312 | 174800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20240312 | 174700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20240312 | 174600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20240312 | 174500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20240312 | 174400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20240312 | 174300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20240312 | 174200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20240312 | 174100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 93 | 20240312 | 174000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20240312 | 173900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20240312 | 173800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20240312 | 173700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20240312 | 173600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20240312 | 173500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20240312 | 173400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20240312 | 173300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20240312 | 173200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20240312 | 173100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20240312 | 173000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20240312 | 172900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20240312 | 172800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20240312 | 172700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20240312 | 172600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20240312 | 172500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20240312 | 172400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20240312 | 172300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20240312 | 172200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20240312 | 172100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20240312 | 172000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20240312 | 171900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20240312 | 171800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20240312 | 171700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20240312 | 171600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20240312 | 171500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20240312 | 171400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20240312 | 171300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20240312 | 171200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20240312 | 171100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 123 | 20240312 | 171000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20240312 | 170900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20240312 | 170800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20240312 | 170700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20240312 | 170600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20240312 | 170500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20240312 | 170400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20240312 | 170300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20240312 | 170200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20240312 | 170100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20240312 | 170000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20240312 | 165900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20240312 | 165800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20240312 | 165700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20240312 | 165600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20240312 | 165500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20240312 | 165400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20240312 | 165300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20240312 | 165200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20240312 | 165100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20240312 | 165000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20240312 | 164900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20240312 | 164800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20240312 | 164700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20240312 | 164600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20240312 | 164500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20240312 | 164400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20240312 | 164300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20240312 | 164200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20240312 | 164100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 153 | 20240312 | 164000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20240312 | 163900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20240312 | 163800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20240312 | 163700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20240312 | 163600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20240312 | 163500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20240312 | 163400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20240312 | 163300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20240312 | 163200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20240312 | 163100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20240312 | 163000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20240312 | 162900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20240312 | 162800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20240312 | 162700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20240312 | 162600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20240312 | 162500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20240312 | 162400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20240312 | 162300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20240312 | 162200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20240312 | 162100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20240312 | 162000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20240312 | 161900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20240312 | 161800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20240312 | 161700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20240312 | 161600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20240312 | 161500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20240312 | 161400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20240312 | 161300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20240312 | 161200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20240312 | 161100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 183 | 20240312 | 161000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20240312 | 160900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20240312 | 160800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20240312 | 160700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20240312 | 160600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20240312 | 160500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20240312 | 160400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20240312 | 160300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20240312 | 160200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20240312 | 160100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20240312 | 160000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20240312 | 155900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20240312 | 155800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20240312 | 155700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20240312 | 155600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20240312 | 155500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20240312 | 155400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20240312 | 155300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20240312 | 155200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20240312 | 155100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20240312 | 155000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20240312 | 154900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20240312 | 154800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20240312 | 154700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20240312 | 154600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20240312 | 154500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20240312 | 154400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20240312 | 154300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20240312 | 154200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20240312 | 154100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 213 | 20240312 | 154000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20240312 | 153900 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20240312 | 153800 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20240312 | 153700 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20240312 | 153600 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20240312 | 153500 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20240312 | 153400 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20240312 | 153300 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20240312 | 153200 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20240312 | 153100 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20240312 | 153000 | 21246786200 | 37950 | 37950 | 37950 | 37950 | 37706 |
| 224 | 20240312 | 152900 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20240312 | 152800 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20240312 | 152700 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20240312 | 152600 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20240312 | 152500 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 229 | 20240312 | 152400 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20240312 | 152300 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 231 | 20240312 | 152200 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 232 | 20240312 | 152100 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 233 | 20240312 | 152000 | 19815843500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 234 | 20240312 | 151900 | 19815843500 | 37900 | 37950 | 37950 | 37900 | 396 |
| 235 | 20240312 | 151800 | 19800827450 | 37900 | 37950 | 37950 | 37900 | 503 |
| 236 | 20240312 | 151700 | 19781758050 | 37950 | 37900 | 37950 | 37900 | 1218 |
| 237 | 20240312 | 151600 | 19735565750 | 37900 | 37900 | 37950 | 37850 | 1928 |
| 238 | 20240312 | 151500 | 19662490300 | 37950 | 37900 | 37950 | 37900 | 804 |
| 239 | 20240312 | 151400 | 19632015500 | 37900 | 37950 | 37950 | 37850 | 3166 |
| 240 | 20240312 | 151300 | 19512034600 | 37900 | 37900 | 37950 | 37850 | 5193 |
| 241 | 20240312 | 151200 | 19315214000 | 37900 | 37950 | 37950 | 37900 | 682 |
| 242 | 20240312 | 151100 | 19289358900 | 37950 | 37900 | 37950 | 37900 | 1312 |
| 243 | 20240312 | 151000 | 19239628100 | 37900 | 37900 | 37950 | 37900 | 707 |
| 244 | 20240312 | 150900 | 19212829450 | 37900 | 38000 | 38000 | 37900 | 950 |
| 245 | 20240312 | 150800 | 19176800250 | 37950 | 38000 | 38000 | 37950 | 1281 |
| 246 | 20240312 | 150700 | 19128184050 | 37950 | 37950 | 38000 | 37950 | 972 |
| 247 | 20240312 | 150600 | 19091293350 | 38000 | 37950 | 38000 | 37950 | 1004 |
| 248 | 20240312 | 150500 | 19053187950 | 38000 | 38000 | 38000 | 37950 | 826 |
| 249 | 20240312 | 150400 | 19021838650 | 37950 | 37950 | 38000 | 37950 | 1028 |
| 250 | 20240312 | 150300 | 18982824000 | 38000 | 38000 | 38000 | 37950 | 1734 |
| 251 | 20240312 | 150200 | 18917012900 | 38000 | 38000 | 38050 | 37950 | 1211 |
| 252 | 20240312 | 150100 | 18871004750 | 38000 | 38000 | 38050 | 38000 | 872 |
| 253 | 20240312 | 150000 | 18837865650 | 38000 | 38000 | 38050 | 38000 | 1086 |
| 254 | 20240312 | 145900 | 18796570150 | 38000 | 38100 | 38100 | 38000 | 4654 |
| 255 | 20240312 | 145800 | 18619309100 | 38100 | 38050 | 38150 | 38050 | 2741 |
| 256 | 20240312 | 145700 | 18514860100 | 38050 | 38050 | 38100 | 38050 | 926 |
| 257 | 20240312 | 145600 | 18479601400 | 38050 | 38050 | 38100 | 38050 | 1049 |
| 258 | 20240312 | 145500 | 18439665150 | 38050 | 38100 | 38100 | 38050 | 686 |
| 259 | 20240312 | 145400 | 18413559400 | 38100 | 38000 | 38100 | 38000 | 990 |
| 260 | 20240312 | 145300 | 18375888400 | 38000 | 38000 | 38050 | 37950 | 844 |
| 261 | 20240312 | 145200 | 18343832800 | 38050 | 38000 | 38050 | 37900 | 2054 |
| 262 | 20240312 | 145100 | 18265856450 | 38000 | 37950 | 38100 | 37950 | 2492 |
| 263 | 20240312 | 145000 | 18171007450 | 38000 | 37900 | 38050 | 37900 | 11477 |
| 264 | 20240312 | 144900 | 17735072750 | 37900 | 37900 | 37950 | 37900 | 588 |
| 265 | 20240312 | 144800 | 17712784750 | 37900 | 37850 | 37950 | 37850 | 2460 |
| 266 | 20240312 | 144700 | 17619543900 | 37850 | 37850 | 37900 | 37850 | 387 |
| 267 | 20240312 | 144600 | 17604895400 | 37850 | 37900 | 37900 | 37850 | 534 |
| 268 | 20240312 | 144500 | 17584683050 | 37900 | 37900 | 37900 | 37850 | 535 |
| 269 | 20240312 | 144400 | 17564429150 | 37900 | 37800 | 37900 | 37800 | 6617 |
| 270 | 20240312 | 144300 | 17313987700 | 37800 | 37800 | 37850 | 37800 | 352 |
| 271 | 20240312 | 144200 | 17300681650 | 37800 | 37800 | 37850 | 37800 | 140 |
| 272 | 20240312 | 144100 | 17295389150 | 37800 | 37850 | 37850 | 37800 | 773 |
| 273 | 20240312 | 144000 | 17266161550 | 37850 | 37850 | 37850 | 37800 | 289 |
| 274 | 20240312 | 143900 | 17255236200 | 37800 | 37850 | 37850 | 37800 | 131 |
| 275 | 20240312 | 143800 | 17250283600 | 37800 | 37800 | 37850 | 37800 | 542 |
| 276 | 20240312 | 143700 | 17229795650 | 37800 | 37850 | 37850 | 37800 | 171 |
| 277 | 20240312 | 143600 | 17223326950 | 37800 | 37800 | 37850 | 37800 | 419 |
| 278 | 20240312 | 143500 | 17207486200 | 37800 | 37800 | 37900 | 37800 | 699 |
| 279 | 20240312 | 143400 | 17181028800 | 37850 | 37900 | 37900 | 37800 | 2047 |
| 280 | 20240312 | 143300 | 17103556350 | 37850 | 37850 | 37900 | 37850 | 391 |
| 281 | 20240312 | 143200 | 17088753200 | 37850 | 37850 | 37900 | 37850 | 275 |
| 282 | 20240312 | 143100 | 17078343800 | 37850 | 37900 | 37900 | 37850 | 446 |
| 283 | 20240312 | 143000 | 17061461800 | 37900 | 37900 | 37900 | 37850 | 199 |
| 284 | 20240312 | 142900 | 17053929200 | 37850 | 37850 | 37900 | 37850 | 359 |
| 285 | 20240312 | 142800 | 17040340350 | 37850 | 37850 | 37850 | 37800 | 613 |
| 286 | 20240312 | 142700 | 17017139700 | 37800 | 37850 | 37900 | 37800 | 362 |
| 287 | 20240312 | 142600 | 17003453100 | 37850 | 37850 | 37900 | 37850 | 257 |
| 288 | 20240312 | 142500 | 16993725200 | 37850 | 37850 | 37900 | 37850 | 310 |
| 289 | 20240312 | 142400 | 16981991100 | 37850 | 37900 | 37900 | 37850 | 347 |
| 290 | 20240312 | 142300 | 16968856900 | 37850 | 37850 | 37900 | 37850 | 405 |
| 291 | 20240312 | 142200 | 16953526850 | 37850 | 37800 | 37900 | 37800 | 2097 |
| 292 | 20240312 | 142100 | 16874157900 | 37800 | 37800 | 37850 | 37800 | 394 |
| 293 | 20240312 | 142000 | 16859263900 | 37850 | 37850 | 37850 | 37800 | 290 |
| 294 | 20240312 | 141900 | 16848300800 | 37800 | 37700 | 37850 | 37700 | 10519 |
| 295 | 20240312 | 141800 | 16451099050 | 37700 | 37750 | 37750 | 37700 | 1545 |
| 296 | 20240312 | 141700 | 16392796050 | 37750 | 37700 | 37750 | 37700 | 406 |
| 297 | 20240312 | 141600 | 16377486450 | 37700 | 37700 | 37750 | 37700 | 711 |
| 298 | 20240312 | 141500 | 16350675350 | 37700 | 37750 | 37750 | 37700 | 273 |
| 299 | 20240312 | 141400 | 16340379200 | 37700 | 37700 | 37750 | 37700 | 663 |
| 300 | 20240312 | 141300 | 16315379450 | 37700 | 37700 | 37750 | 37700 | 1014 |
| 301 | 20240312 | 141200 | 16277143950 | 37750 | 37750 | 37750 | 37700 | 332 |
| 302 | 20240312 | 141100 | 16264626500 | 37700 | 37700 | 37750 | 37700 | 182 |
| 303 | 20240312 | 141000 | 16257764400 | 37750 | 37700 | 37750 | 37700 | 277 |
| 304 | 20240312 | 140900 | 16247318850 | 37700 | 37700 | 37750 | 37700 | 354 |
| 305 | 20240312 | 140800 | 16233972500 | 37700 | 37750 | 37750 | 37700 | 520 |
| 306 | 20240312 | 140700 | 16214367550 | 37750 | 37750 | 37800 | 37750 | 604 |
| 307 | 20240312 | 140600 | 16191565850 | 37750 | 37750 | 37800 | 37750 | 840 |
| 308 | 20240312 | 140500 | 16159855750 | 37800 | 37750 | 37800 | 37750 | 313 |
| 309 | 20240312 | 140400 | 16148039500 | 37750 | 37750 | 37800 | 37750 | 316 |
| 310 | 20240312 | 140300 | 16136109700 | 37750 | 37750 | 37800 | 37750 | 432 |
| 311 | 20240312 | 140200 | 16119800000 | 37750 | 37750 | 37800 | 37700 | 1670 |
| 312 | 20240312 | 140100 | 16056783150 | 37750 | 37750 | 37750 | 37700 | 1455 |
| 313 | 20240312 | 140000 | 16001928050 | 37700 | 37700 | 37750 | 37700 | 4678 |
| 314 | 20240312 | 135900 | 15825561600 | 37650 | 37650 | 37700 | 37650 | 2317 |
| 315 | 20240312 | 135800 | 15738321700 | 37700 | 37700 | 37700 | 37650 | 951 |
| 316 | 20240312 | 135700 | 15702505250 | 37650 | 37650 | 37700 | 37650 | 1120 |
| 317 | 20240312 | 135600 | 15660336150 | 37650 | 37700 | 37700 | 37650 | 163 |
| 318 | 20240312 | 135500 | 15654198450 | 37700 | 37650 | 37700 | 37650 | 1121 |
| 319 | 20240312 | 135400 | 15611981650 | 37650 | 37700 | 37700 | 37650 | 196 |
| 320 | 20240312 | 135300 | 15604600250 | 37650 | 37700 | 37700 | 37650 | 2017 |
| 321 | 20240312 | 135200 | 15528580800 | 37700 | 37650 | 37700 | 37650 | 413 |
| 322 | 20240312 | 135100 | 15513017700 | 37650 | 37700 | 37700 | 37650 | 1396 |
| 323 | 20240312 | 135000 | 15460405100 | 37700 | 37700 | 37700 | 37650 | 347 |
| 324 | 20240312 | 134900 | 15447337600 | 37700 | 37700 | 37700 | 37650 | 3610 |
| 325 | 20240312 | 134800 | 15311419300 | 37700 | 37650 | 37700 | 37650 | 1303 |
| 326 | 20240312 | 134700 | 15262354750 | 37650 | 37650 | 37700 | 37650 | 2048 |
| 327 | 20240312 | 134600 | 15185246300 | 37700 | 37700 | 37700 | 37650 | 377 |
| 328 | 20240312 | 134500 | 15171045800 | 37700 | 37700 | 37750 | 37650 | 847 |
| 329 | 20240312 | 134400 | 15139120000 | 37700 | 37700 | 37750 | 37650 | 908 |
| 330 | 20240312 | 134300 | 15104904450 | 37700 | 37750 | 37750 | 37700 | 5319 |
| 331 | 20240312 | 134200 | 14904377750 | 37750 | 37750 | 37750 | 37650 | 1392 |
| 332 | 20240312 | 134100 | 14851855350 | 37700 | 37750 | 37750 | 37700 | 400 |
| 333 | 20240312 | 134000 | 14836774600 | 37700 | 37700 | 37750 | 37700 | 392 |
| 334 | 20240312 | 133900 | 14821995800 | 37700 | 37700 | 37750 | 37700 | 1373 |
| 335 | 20240312 | 133800 | 14770231000 | 37750 | 37700 | 37800 | 37700 | 1362 |
| 336 | 20240312 | 133700 | 14718869500 | 37700 | 37700 | 37750 | 37700 | 701 |
| 337 | 20240312 | 133600 | 14692425650 | 37750 | 37700 | 37750 | 37700 | 600 |
| 338 | 20240312 | 133500 | 14669787200 | 37700 | 37800 | 37800 | 37700 | 13600 |
| 339 | 20240312 | 133400 | 14156135250 | 37800 | 37800 | 37850 | 37800 | 641 |
| 340 | 20240312 | 133300 | 14131902900 | 37800 | 37850 | 37850 | 37800 | 1168 |
| 341 | 20240312 | 133200 | 14087715200 | 37800 | 37850 | 37850 | 37800 | 144 |
| 342 | 20240312 | 133100 | 14082271850 | 37800 | 37850 | 37900 | 37800 | 10116 |
| 343 | 20240312 | 133000 | 13699372850 | 37850 | 37900 | 37900 | 37850 | 237 |
| 344 | 20240312 | 132900 | 13690400100 | 37850 | 37950 | 37950 | 37850 | 6911 |
| 345 | 20240312 | 132800 | 13428492550 | 37900 | 37900 | 37950 | 37900 | 357 |
| 346 | 20240312 | 132700 | 13414961350 | 37950 | 37900 | 37950 | 37900 | 239 |
| 347 | 20240312 | 132600 | 13405902400 | 37950 | 37900 | 37950 | 37900 | 348 |
| 348 | 20240312 | 132500 | 13392712700 | 37900 | 37900 | 37950 | 37900 | 287 |
| 349 | 20240312 | 132400 | 13381834600 | 37950 | 37950 | 37950 | 37900 | 178 |
| 350 | 20240312 | 132300 | 13375087550 | 37900 | 37900 | 37950 | 37900 | 177 |
| 351 | 20240312 | 132200 | 13368378900 | 37900 | 37950 | 37950 | 37900 | 348 |
| 352 | 20240312 | 132100 | 13355189050 | 37900 | 37900 | 37950 | 37900 | 287 |
| 353 | 20240312 | 132000 | 13344311350 | 37950 | 37950 | 37950 | 37900 | 525 |
| 354 | 20240312 | 131900 | 13324402500 | 37950 | 37950 | 38000 | 37900 | 2707 |
| 355 | 20240312 | 131800 | 13221762850 | 38000 | 37950 | 38000 | 37950 | 352 |
| 356 | 20240312 | 131700 | 13208404050 | 37950 | 37950 | 38000 | 37950 | 133 |
| 357 | 20240312 | 131600 | 13203356350 | 37950 | 37950 | 38000 | 37950 | 272 |
| 358 | 20240312 | 131500 | 13193033450 | 37950 | 38000 | 38000 | 37950 | 1002 |
| 359 | 20240312 | 131400 | 13155007250 | 37950 | 37950 | 38000 | 37950 | 525 |
| 360 | 20240312 | 131300 | 13135083200 | 37950 | 37950 | 38000 | 37950 | 298 |
| 361 | 20240312 | 131200 | 13123773600 | 37950 | 37950 | 38000 | 37950 | 542 |
| 362 | 20240312 | 131100 | 13103203950 | 37950 | 37900 | 38000 | 37900 | 1294 |
| 363 | 20240312 | 131000 | 13054103800 | 37900 | 37950 | 37950 | 37900 | 529 |
| 364 | 20240312 | 130900 | 13034054650 | 37950 | 37950 | 38000 | 37900 | 418 |
| 365 | 20240312 | 130800 | 13018192900 | 37950 | 37950 | 37950 | 37900 | 438 |
| 366 | 20240312 | 130700 | 13001587850 | 37900 | 37950 | 38000 | 37900 | 1368 |
| 367 | 20240312 | 130600 | 12949671750 | 37950 | 37950 | 38000 | 37950 | 148 |
| 368 | 20240312 | 130500 | 12944054750 | 37950 | 37950 | 38000 | 37950 | 494 |
| 369 | 20240312 | 130400 | 12925307150 | 37950 | 37950 | 38000 | 37900 | 736 |
| 370 | 20240312 | 130300 | 12897379800 | 37900 | 37900 | 37950 | 37900 | 172 |
| 371 | 20240312 | 130200 | 12890858400 | 37950 | 37950 | 38000 | 37900 | 381 |
| 372 | 20240312 | 130100 | 12876401900 | 37900 | 37900 | 38000 | 37900 | 743 |
| 373 | 20240312 | 130000 | 12848221700 | 38000 | 37950 | 38000 | 37900 | 745 |
| 374 | 20240312 | 125900 | 12819958850 | 37950 | 37900 | 38000 | 37900 | 469 |
| 375 | 20240312 | 125800 | 12802168000 | 37950 | 37900 | 38000 | 37900 | 174 |
| 376 | 20240312 | 125700 | 12795571500 | 37950 | 37900 | 38000 | 37900 | 450 |
| 377 | 20240312 | 125600 | 12778509750 | 37950 | 37950 | 38000 | 37900 | 172 |
| 378 | 20240312 | 125500 | 12771987700 | 37900 | 37900 | 37950 | 37900 | 293 |
| 379 | 20240312 | 125400 | 12760879700 | 37900 | 37950 | 38000 | 37900 | 235 |
| 380 | 20240312 | 125300 | 12751972350 | 37900 | 37900 | 38000 | 37900 | 247 |
| 381 | 20240312 | 125200 | 12742609400 | 37950 | 37950 | 37950 | 37900 | 1111 |
| 382 | 20240312 | 125100 | 12700496350 | 37900 | 37950 | 37950 | 37900 | 126 |
| 383 | 20240312 | 125000 | 12695720650 | 37900 | 37950 | 38000 | 37900 | 517 |
| 384 | 20240312 | 124900 | 12676113400 | 37950 | 37950 | 38000 | 37900 | 319 |
| 385 | 20240312 | 124800 | 12664011950 | 37950 | 37950 | 38000 | 37950 | 692 |
| 386 | 20240312 | 124700 | 12637749500 | 38000 | 37950 | 38000 | 37950 | 270 |
| 387 | 20240312 | 124600 | 12627501950 | 37950 | 38000 | 38000 | 37950 | 355 |
| 388 | 20240312 | 124500 | 12614029250 | 37950 | 37950 | 38000 | 37900 | 179 |
| 389 | 20240312 | 124400 | 12607236600 | 37950 | 37950 | 38000 | 37950 | 240 |
| 390 | 20240312 | 124300 | 12598128150 | 37950 | 38000 | 38000 | 37900 | 4377 |
| 391 | 20240312 | 124200 | 12431928000 | 37950 | 37950 | 38000 | 37950 | 338 |
| 392 | 20240312 | 124100 | 12419100250 | 37950 | 37950 | 38000 | 37950 | 476 |
| 393 | 20240312 | 124000 | 12401035500 | 38000 | 37950 | 38000 | 37950 | 222 |
| 394 | 20240312 | 123900 | 12392608850 | 37950 | 37950 | 38000 | 37950 | 500 |
| 395 | 20240312 | 123800 | 12373628550 | 38000 | 37950 | 38000 | 37950 | 1259 |
| 396 | 20240312 | 123700 | 12325849250 | 37950 | 37950 | 38000 | 37950 | 184 |
| 397 | 20240312 | 123600 | 12318864800 | 37950 | 37950 | 38000 | 37950 | 200 |
| 398 | 20240312 | 123500 | 12311274250 | 38000 | 38000 | 38000 | 37950 | 314 |
| 399 | 20240312 | 123400 | 12299353650 | 38000 | 37950 | 38000 | 37950 | 238 |
| 400 | 20240312 | 123300 | 12290318600 | 37950 | 37950 | 38000 | 37950 | 260 |
| 401 | 20240312 | 123200 | 12280449100 | 38000 | 38000 | 38000 | 37950 | 346 |
| 402 | 20240312 | 123100 | 12267314800 | 37950 | 37950 | 38000 | 37950 | 415 |
| 403 | 20240312 | 123000 | 12251556900 | 38000 | 38000 | 38000 | 37950 | 59 |
| 404 | 20240312 | 122900 | 12249317150 | 37950 | 37950 | 38000 | 37950 | 188 |
| 405 | 20240312 | 122800 | 12242182150 | 37950 | 37950 | 38000 | 37950 | 230 |
| 406 | 20240312 | 122700 | 12233452950 | 37950 | 37950 | 38000 | 37950 | 374 |
| 407 | 20240312 | 122600 | 12219249050 | 37950 | 37950 | 38000 | 37950 | 144 |
| 408 | 20240312 | 122500 | 12213783600 | 37950 | 37950 | 38000 | 37950 | 313 |
| 409 | 20240312 | 122400 | 12201904100 | 37950 | 37950 | 38000 | 37950 | 279 |
| 410 | 20240312 | 122300 | 12191315800 | 37950 | 37950 | 38000 | 37950 | 157 |
| 411 | 20240312 | 122200 | 12185357300 | 38000 | 37950 | 38000 | 37950 | 164 |
| 412 | 20240312 | 122100 | 12179132350 | 38000 | 37950 | 38000 | 37950 | 206 |
| 413 | 20240312 | 122000 | 12171314450 | 38000 | 37950 | 38000 | 37950 | 115 |
| 414 | 20240312 | 121900 | 12166949800 | 37950 | 37950 | 38000 | 37950 | 282 |
| 415 | 20240312 | 121800 | 12156247750 | 37900 | 38000 | 38000 | 37900 | 263 |
| 416 | 20240312 | 121700 | 12146263050 | 38000 | 37950 | 38000 | 37950 | 267 |
| 417 | 20240312 | 121600 | 12136130050 | 37950 | 37950 | 38000 | 37950 | 310 |
| 418 | 20240312 | 121500 | 12124364900 | 38000 | 37950 | 38000 | 37950 | 184 |
| 419 | 20240312 | 121400 | 12117381800 | 38000 | 37950 | 38000 | 37950 | 741 |
| 420 | 20240312 | 121300 | 12089243350 | 38000 | 37950 | 38000 | 37950 | 287 |
| 421 | 20240312 | 121200 | 12078350500 | 37950 | 37950 | 38000 | 37950 | 296 |
| 422 | 20240312 | 121100 | 12067116800 | 37950 | 37950 | 38000 | 37900 | 252 |
| 423 | 20240312 | 121000 | 12057543900 | 38000 | 38000 | 38000 | 37900 | 1512 |
| 424 | 20240312 | 120900 | 12000162200 | 37950 | 37950 | 38000 | 37950 | 856 |
| 425 | 20240312 | 120800 | 11967676750 | 37950 | 37950 | 38000 | 37950 | 100 |
| 426 | 20240312 | 120700 | 11963881450 | 37950 | 38000 | 38000 | 37950 | 160 |
| 427 | 20240312 | 120600 | 11957808900 | 37950 | 37950 | 38000 | 37950 | 416 |
| 428 | 20240312 | 120500 | 11942021400 | 37950 | 38000 | 38000 | 37950 | 135 |
| 429 | 20240312 | 120400 | 11936897700 | 38000 | 37950 | 38000 | 37950 | 185 |
| 430 | 20240312 | 120300 | 11929876700 | 38000 | 37950 | 38000 | 37950 | 211 |
| 431 | 20240312 | 120200 | 11921868650 | 37950 | 37950 | 38000 | 37950 | 347 |
| 432 | 20240312 | 120100 | 11908689550 | 37950 | 37950 | 38000 | 37950 | 155 |
| 433 | 20240312 | 120000 | 11902806950 | 38000 | 38000 | 38000 | 37950 | 113 |
| 434 | 20240312 | 115900 | 11898518250 | 37950 | 37950 | 38000 | 37950 | 314 |
| 435 | 20240312 | 115800 | 11886601250 | 37950 | 37950 | 38000 | 37950 | 223 |
| 436 | 20240312 | 115700 | 11878131100 | 38000 | 38000 | 38000 | 37950 | 212 |
| 437 | 20240312 | 115600 | 11870082500 | 37950 | 38000 | 38000 | 37900 | 322 |
| 438 | 20240312 | 115500 | 11857863950 | 37950 | 37950 | 38000 | 37950 | 176 |
| 439 | 20240312 | 115400 | 11851184550 | 37950 | 37950 | 38000 | 37950 | 1824 |
| 440 | 20240312 | 115300 | 11781963700 | 38000 | 38000 | 38000 | 37950 | 178 |
| 441 | 20240312 | 115200 | 11775207900 | 38000 | 37950 | 38000 | 37950 | 226 |
| 442 | 20240312 | 115100 | 11766630600 | 37950 | 38050 | 38050 | 37950 | 842 |
| 443 | 20240312 | 115000 | 11734642700 | 38050 | 38000 | 38050 | 37950 | 1753 |
| 444 | 20240312 | 114900 | 11668030450 | 37950 | 38000 | 38000 | 37950 | 248 |
| 445 | 20240312 | 114800 | 11658613650 | 37950 | 37950 | 38000 | 37950 | 299 |
| 446 | 20240312 | 114700 | 11647264850 | 38000 | 38000 | 38000 | 37950 | 266 |
| 447 | 20240312 | 114600 | 11637162950 | 37950 | 37950 | 38000 | 37950 | 227 |
| 448 | 20240312 | 114500 | 11628545650 | 38000 | 37950 | 38000 | 37950 | 275 |
| 449 | 20240312 | 114400 | 11618106500 | 38000 | 37950 | 38000 | 37950 | 217 |
| 450 | 20240312 | 114300 | 11609869200 | 38000 | 38050 | 38050 | 37950 | 207 |
| 451 | 20240312 | 114200 | 11602009100 | 38000 | 38000 | 38050 | 37950 | 110 |
| 452 | 20240312 | 114100 | 11597831950 | 37950 | 38000 | 38050 | 37950 | 366 |
| 453 | 20240312 | 114000 | 11583932050 | 38000 | 38050 | 38050 | 38000 | 87 |
| 454 | 20240312 | 113900 | 11580625800 | 38050 | 38000 | 38050 | 37950 | 152 |
| 455 | 20240312 | 113800 | 11574852400 | 38000 | 38050 | 38050 | 37950 | 278 |
| 456 | 20240312 | 113700 | 11564290750 | 38050 | 38000 | 38050 | 38000 | 41 |
| 457 | 20240312 | 113600 | 11562732300 | 38050 | 38000 | 38050 | 38000 | 257 |
| 458 | 20240312 | 113500 | 11552965200 | 38000 | 38000 | 38050 | 38000 | 63 |
| 459 | 20240312 | 113400 | 11550569600 | 38050 | 38000 | 38050 | 38000 | 392 |
| 460 | 20240312 | 113300 | 11535670400 | 38050 | 38000 | 38050 | 38000 | 205 |
| 461 | 20240312 | 113200 | 11527873500 | 38000 | 38000 | 38050 | 38000 | 671 |
| 462 | 20240312 | 113100 | 11502360300 | 38000 | 38050 | 38050 | 38000 | 257 |
| 463 | 20240312 | 113000 | 11492593750 | 38000 | 38000 | 38050 | 38000 | 242 |
| 464 | 20240312 | 112900 | 11483396950 | 38050 | 38000 | 38050 | 38000 | 355 |
| 465 | 20240312 | 112800 | 11469898250 | 38000 | 38050 | 38050 | 38000 | 220 |
| 466 | 20240312 | 112700 | 11461535300 | 38050 | 38050 | 38050 | 38000 | 269 |
| 467 | 20240312 | 112600 | 11451311500 | 38050 | 38050 | 38100 | 38050 | 218 |
| 468 | 20240312 | 112500 | 11443016250 | 38050 | 38050 | 38100 | 38050 | 209 |
| 469 | 20240312 | 112400 | 11435063700 | 38100 | 38050 | 38100 | 38050 | 172 |
| 470 | 20240312 | 112300 | 11428518950 | 38050 | 38050 | 38100 | 38000 | 592 |
| 471 | 20240312 | 112200 | 11405991750 | 38000 | 38050 | 38100 | 37950 | 3329 |
| 472 | 20240312 | 112100 | 11279413950 | 38000 | 38050 | 38100 | 38000 | 7088 |
| 473 | 20240312 | 112000 | 11009745200 | 38100 | 38100 | 38100 | 38050 | 316 |
| 474 | 20240312 | 111900 | 10997720950 | 38100 | 38050 | 38100 | 38050 | 551 |
| 475 | 20240312 | 111800 | 10976737700 | 38100 | 38050 | 38100 | 38050 | 1498 |
| 476 | 20240312 | 111700 | 10919738550 | 38050 | 38050 | 38100 | 38050 | 193 |
| 477 | 20240312 | 111600 | 10912394550 | 38100 | 38100 | 38100 | 38050 | 338 |
| 478 | 20240312 | 111500 | 10899533200 | 38050 | 38000 | 38100 | 38000 | 262 |
| 479 | 20240312 | 111400 | 10889569200 | 38000 | 37950 | 38100 | 37950 | 1362 |
| 480 | 20240312 | 111300 | 10837744000 | 38050 | 37950 | 38050 | 37900 | 425 |
| 481 | 20240312 | 111200 | 10821606950 | 37900 | 38050 | 38050 | 37900 | 458 |
| 482 | 20240312 | 111100 | 10804207150 | 38050 | 37900 | 38050 | 37900 | 486 |
| 483 | 20240312 | 111000 | 10785737100 | 37900 | 37950 | 38050 | 37900 | 995 |
| 484 | 20240312 | 110900 | 10747945700 | 38000 | 38000 | 38000 | 37900 | 482 |
| 485 | 20240312 | 110800 | 10729644250 | 38000 | 37950 | 38050 | 37900 | 1555 |
| 486 | 20240312 | 110700 | 10670574350 | 37900 | 38050 | 38050 | 37900 | 8358 |
| 487 | 20240312 | 110600 | 10353515850 | 38000 | 38000 | 38050 | 38000 | 520 |
| 488 | 20240312 | 110500 | 10333755500 | 38050 | 38000 | 38050 | 38000 | 1632 |
| 489 | 20240312 | 110400 | 10271683050 | 38050 | 38000 | 38050 | 38000 | 308 |
| 490 | 20240312 | 110300 | 10259973000 | 38050 | 38000 | 38050 | 38000 | 200 |
| 491 | 20240312 | 110200 | 10252372450 | 38000 | 38050 | 38100 | 38000 | 624 |
| 492 | 20240312 | 110100 | 10228641100 | 38000 | 38050 | 38050 | 38000 | 626 |
| 493 | 20240312 | 110000 | 10204835400 | 38000 | 38050 | 38050 | 38000 | 64 |
| 494 | 20240312 | 105900 | 10202403150 | 38050 | 38050 | 38050 | 38000 | 277 |
| 495 | 20240312 | 105800 | 10191868000 | 38050 | 38000 | 38050 | 38000 | 746 |
| 496 | 20240312 | 105700 | 10163500900 | 38000 | 38050 | 38050 | 38000 | 1429 |
| 497 | 20240312 | 105600 | 10109131350 | 38050 | 38100 | 38150 | 38000 | 1265 |
| 498 | 20240312 | 105500 | 10060949700 | 38150 | 38050 | 38150 | 38050 | 2186 |
| 499 | 20240312 | 105400 | 9977621750 | 38050 | 38050 | 38100 | 38050 | 516 |
| 500 | 20240312 | 105300 | 9957974550 | 38050 | 38000 | 38100 | 38000 | 3607 |
| 501 | 20240312 | 105200 | 9820828750 | 38000 | 38000 | 38050 | 37950 | 95 |
| 502 | 20240312 | 105100 | 9817218750 | 37950 | 38050 | 38100 | 37950 | 3038 |
| 503 | 20240312 | 105000 | 9701762100 | 38050 | 38000 | 38100 | 38000 | 3096 |
| 504 | 20240312 | 104900 | 9583912450 | 38000 | 38050 | 38050 | 38000 | 164 |
| 505 | 20240312 | 104800 | 9577679750 | 38050 | 37950 | 38050 | 37950 | 602 |
| 506 | 20240312 | 104700 | 9554812400 | 38000 | 38050 | 38050 | 37950 | 593 |
| 507 | 20240312 | 104600 | 9532278300 | 37950 | 37950 | 38050 | 37950 | 1837 |
| 508 | 20240312 | 104500 | 9462484150 | 37950 | 38050 | 38050 | 37950 | 701 |
| 509 | 20240312 | 104400 | 9435850250 | 38000 | 37900 | 38050 | 37900 | 2751 |
| 510 | 20240312 | 104300 | 9331401500 | 37900 | 37900 | 37950 | 37850 | 275 |
| 511 | 20240312 | 104200 | 9320979450 | 37900 | 37900 | 37950 | 37850 | 448 |
| 512 | 20240312 | 104100 | 9304002700 | 37900 | 37900 | 37950 | 37850 | 1012 |
| 513 | 20240312 | 104000 | 9265655600 | 37900 | 37850 | 38000 | 37850 | 7833 |
| 514 | 20240312 | 103900 | 8968836700 | 37850 | 37850 | 37950 | 37850 | 4627 |
| 515 | 20240312 | 103800 | 8793560150 | 37900 | 37900 | 37900 | 37800 | 559 |
| 516 | 20240312 | 103700 | 8772394900 | 37900 | 37850 | 37900 | 37850 | 1614 |
| 517 | 20240312 | 103600 | 8711299700 | 37850 | 37900 | 37900 | 37800 | 4206 |
| 518 | 20240312 | 103500 | 8552091300 | 37850 | 37950 | 37950 | 37850 | 3984 |
| 519 | 20240312 | 103400 | 8401139100 | 37950 | 37950 | 37950 | 37900 | 217 |
| 520 | 20240312 | 103300 | 8392913600 | 37900 | 38000 | 38000 | 37900 | 2963 |
| 521 | 20240312 | 103200 | 8280470750 | 37950 | 38000 | 38050 | 37950 | 1968 |
| 522 | 20240312 | 103100 | 8205690600 | 38000 | 38050 | 38050 | 38000 | 1825 |
| 523 | 20240312 | 103000 | 8136339550 | 38050 | 38000 | 38050 | 38000 | 623 |
| 524 | 20240312 | 102900 | 8112664800 | 38000 | 38050 | 38050 | 38000 | 231 |
| 525 | 20240312 | 102800 | 8103885800 | 38050 | 38050 | 38050 | 38000 | 341 |
| 526 | 20240312 | 102700 | 8090923900 | 38050 | 38100 | 38100 | 38000 | 6270 |
| 527 | 20240312 | 102600 | 7852422800 | 38100 | 38050 | 38100 | 38050 | 100 |
| 528 | 20240312 | 102500 | 7848616800 | 38050 | 38150 | 38200 | 38050 | 2371 |
| 529 | 20240312 | 102400 | 7758232500 | 38150 | 38200 | 38200 | 38150 | 185 |
| 530 | 20240312 | 102300 | 7751174300 | 38150 | 38150 | 38200 | 38150 | 309 |
| 531 | 20240312 | 102200 | 7739382200 | 38150 | 38200 | 38200 | 38150 | 232 |
| 532 | 20240312 | 102100 | 7730530900 | 38200 | 38100 | 38200 | 38050 | 1928 |
| 533 | 20240312 | 102000 | 7656997150 | 38050 | 38100 | 38150 | 38050 | 1617 |
| 534 | 20240312 | 101900 | 7595395300 | 38150 | 38150 | 38150 | 38100 | 1635 |
| 535 | 20240312 | 101800 | 7533099700 | 38150 | 38200 | 38200 | 38100 | 1807 |
| 536 | 20240312 | 101700 | 7464178300 | 38200 | 38200 | 38250 | 38150 | 2740 |
| 537 | 20240312 | 101600 | 7359598350 | 38250 | 38250 | 38250 | 38200 | 360 |
| 538 | 20240312 | 101500 | 7345828500 | 38250 | 38200 | 38250 | 38200 | 508 |
| 539 | 20240312 | 101400 | 7326420600 | 38250 | 38250 | 38250 | 38200 | 23 |
| 540 | 20240312 | 101300 | 7325541350 | 38250 | 38250 | 38250 | 38250 | 20 |
| 541 | 20240312 | 101200 | 7324776350 | 38250 | 38200 | 38250 | 38150 | 408 |
| 542 | 20240312 | 101100 | 7309189500 | 38150 | 38250 | 38250 | 38150 | 192 |
| 543 | 20240312 | 101000 | 7301856850 | 38200 | 38250 | 38300 | 38200 | 9408 |
| 544 | 20240312 | 100900 | 6942415350 | 38250 | 38300 | 38300 | 38200 | 10186 |
| 545 | 20240312 | 100800 | 6552889000 | 38300 | 38300 | 38350 | 38200 | 1817 |
| 546 | 20240312 | 100700 | 6483361150 | 38250 | 38150 | 38350 | 38150 | 9488 |
| 547 | 20240312 | 100600 | 6120487900 | 38150 | 38250 | 38250 | 38150 | 2472 |
| 548 | 20240312 | 100500 | 6026032400 | 38250 | 38150 | 38250 | 38150 | 3063 |
| 549 | 20240312 | 100400 | 5909037450 | 38250 | 38150 | 38300 | 38100 | 8392 |
| 550 | 20240312 | 100300 | 5588478000 | 38200 | 38150 | 38200 | 38100 | 4666 |
| 551 | 20240312 | 100200 | 5410477300 | 38150 | 38200 | 38200 | 38100 | 391 |
| 552 | 20240312 | 100100 | 5395569650 | 38150 | 38150 | 38250 | 38100 | 4020 |
| 553 | 20240312 | 100000 | 5242194150 | 38150 | 38100 | 38250 | 38100 | 6423 |
| 554 | 20240312 | 095900 | 4997032000 | 38150 | 38200 | 38200 | 38100 | 5161 |
| 555 | 20240312 | 095800 | 4800112900 | 38200 | 38200 | 38250 | 38100 | 5678 |
| 556 | 20240312 | 095700 | 4583428450 | 38200 | 38200 | 38300 | 38100 | 3515 |
| 557 | 20240312 | 095600 | 4449213800 | 38200 | 38200 | 38250 | 38100 | 4533 |
| 558 | 20240312 | 095500 | 4276059550 | 38200 | 38150 | 38250 | 38100 | 2876 |
| 559 | 20240312 | 095400 | 4166138200 | 38150 | 38250 | 38250 | 38100 | 6052 |
| 560 | 20240312 | 095300 | 3935233150 | 38250 | 38200 | 38250 | 38150 | 9309 |
| 561 | 20240312 | 095200 | 3579699450 | 38250 | 38150 | 38250 | 38150 | 3271 |
| 562 | 20240312 | 095100 | 3454658050 | 38200 | 38150 | 38250 | 38150 | 2326 |
| 563 | 20240312 | 095000 | 3365882800 | 38150 | 38200 | 38300 | 38150 | 2697 |
| 564 | 20240312 | 094900 | 3262826150 | 38200 | 38250 | 38300 | 38200 | 2740 |
| 565 | 20240312 | 094800 | 3158050900 | 38300 | 38250 | 38350 | 38250 | 384 |
| 566 | 20240312 | 094700 | 3143350250 | 38250 | 38250 | 38350 | 38250 | 915 |
| 567 | 20240312 | 094600 | 3108319950 | 38250 | 38300 | 38350 | 38250 | 561 |
| 568 | 20240312 | 094500 | 3086854150 | 38350 | 38250 | 38350 | 38250 | 1056 |
| 569 | 20240312 | 094400 | 3046451400 | 38300 | 38300 | 38350 | 38250 | 1057 |
| 570 | 20240312 | 094300 | 3005987750 | 38300 | 38350 | 38350 | 38300 | 2008 |
| 571 | 20240312 | 094200 | 2929080700 | 38350 | 38300 | 38350 | 38250 | 1117 |
| 572 | 20240312 | 094100 | 2886308350 | 38350 | 38300 | 38350 | 38250 | 379 |
| 573 | 20240312 | 094000 | 2871798550 | 38300 | 38300 | 38350 | 38250 | 3563 |
| 574 | 20240312 | 093900 | 2735388800 | 38300 | 38350 | 38350 | 38300 | 1714 |
| 575 | 20240312 | 093800 | 2669708000 | 38300 | 38350 | 38350 | 38300 | 221 |
| 576 | 20240312 | 093700 | 2661237450 | 38350 | 38300 | 38350 | 38300 | 778 |
| 577 | 20240312 | 093600 | 2631436200 | 38300 | 38300 | 38300 | 38250 | 100 |
| 578 | 20240312 | 093500 | 2627607650 | 38300 | 38250 | 38300 | 38250 | 392 |
| 579 | 20240312 | 093400 | 2612598850 | 38250 | 38250 | 38300 | 38250 | 56 |
| 580 | 20240312 | 093300 | 2610454700 | 38300 | 38300 | 38300 | 38250 | 124 |
| 581 | 20240312 | 093200 | 2605708600 | 38300 | 38250 | 38350 | 38250 | 1622 |
| 582 | 20240312 | 093100 | 2543619100 | 38250 | 38300 | 38300 | 38250 | 118 |
| 583 | 20240312 | 093000 | 2539105500 | 38250 | 38250 | 38300 | 38250 | 469 |
| 584 | 20240312 | 092900 | 2521148300 | 38300 | 38250 | 38350 | 38250 | 917 |
| 585 | 20240312 | 092800 | 2486059300 | 38250 | 38350 | 38350 | 38250 | 466 |
| 586 | 20240312 | 092700 | 2468197750 | 38350 | 38300 | 38350 | 38300 | 527 |
| 587 | 20240312 | 092600 | 2447988150 | 38300 | 38400 | 38450 | 38300 | 1227 |
| 588 | 20240312 | 092500 | 2400899800 | 38400 | 38300 | 38400 | 38250 | 2852 |
| 589 | 20240312 | 092400 | 2291468350 | 38250 | 38250 | 38350 | 38250 | 663 |
| 590 | 20240312 | 092300 | 2266068000 | 38250 | 38400 | 38400 | 38250 | 753 |
| 591 | 20240312 | 092200 | 2237256400 | 38300 | 38250 | 38400 | 38250 | 2018 |
| 592 | 20240312 | 092100 | 2159900800 | 38250 | 38300 | 38300 | 38250 | 431 |
| 593 | 20240312 | 092000 | 2143394700 | 38300 | 38250 | 38350 | 38150 | 1565 |
| 594 | 20240312 | 091900 | 2083492150 | 38150 | 38150 | 38400 | 38100 | 4957 |
| 595 | 20240312 | 091800 | 1893725800 | 38200 | 38200 | 38200 | 38150 | 224 |
| 596 | 20240312 | 091700 | 1885178750 | 38200 | 38150 | 38200 | 38150 | 42 |
| 597 | 20240312 | 091600 | 1883574550 | 38150 | 38200 | 38250 | 38150 | 320 |
| 598 | 20240312 | 091500 | 1871358300 | 38150 | 38250 | 38250 | 38150 | 163 |
| 599 | 20240312 | 091400 | 1865135150 | 38200 | 38350 | 38350 | 38200 | 1801 |
| 600 | 20240312 | 091300 | 1796261600 | 38400 | 38300 | 38400 | 38300 | 449 |
| 601 | 20240312 | 091200 | 1779043100 | 38300 | 38300 | 38350 | 38200 | 1317 |
| 602 | 20240312 | 091100 | 1728579050 | 38300 | 38250 | 38300 | 38250 | 3077 |
| 603 | 20240312 | 091000 | 1610810650 | 38250 | 38250 | 38250 | 38200 | 533 |
| 604 | 20240312 | 090900 | 1590440500 | 38250 | 38200 | 38250 | 38150 | 128 |
| 605 | 20240312 | 090800 | 1585551250 | 38200 | 38250 | 38300 | 38100 | 5195 |
| 606 | 20240312 | 090700 | 1387035650 | 38250 | 38400 | 38400 | 38200 | 3981 |
| 607 | 20240312 | 090600 | 1234695650 | 38300 | 38450 | 38450 | 38300 | 1473 |
| 608 | 20240312 | 090500 | 1178263950 | 38300 | 38350 | 38450 | 38300 | 577 |
| 609 | 20240312 | 090400 | 1156162800 | 38450 | 38500 | 38500 | 38250 | 4477 |
| 610 | 20240312 | 090300 | 984437650 | 38450 | 38500 | 38500 | 38300 | 2626 |
| 611 | 20240312 | 090200 | 883507800 | 38500 | 38550 | 38550 | 38500 | 1545 |
| 612 | 20240312 | 090100 | 823985250 | 38550 | 38550 | 38600 | 38500 | 2798 |
| 613 | 20240312 | 090000 | 716118000 | 38550 | 38600 | 38750 | 38500 | 18546 |