34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 193500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 3 | 20240304 | 193400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240304 | 193300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240304 | 193200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240304 | 193100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240304 | 193000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240304 | 192900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240304 | 192800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240304 | 192700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240304 | 192600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240304 | 192500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240304 | 192400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240304 | 192300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240304 | 192200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240304 | 192100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240304 | 192000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240304 | 191900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240304 | 191800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240304 | 191700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240304 | 191600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240304 | 191500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240304 | 191400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240304 | 191300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240304 | 191200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240304 | 191100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240304 | 191000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240304 | 190900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240304 | 190800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240304 | 190700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240304 | 190600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240304 | 190500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 33 | 20240304 | 190400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240304 | 190300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240304 | 190200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240304 | 190100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240304 | 190000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240304 | 185900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240304 | 185800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240304 | 185700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240304 | 185600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240304 | 185500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240304 | 185400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240304 | 185300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240304 | 185200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240304 | 185100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240304 | 185000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240304 | 184900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240304 | 184800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240304 | 184700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240304 | 184600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240304 | 184500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240304 | 184400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240304 | 184300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240304 | 184200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240304 | 184100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240304 | 184000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240304 | 183900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240304 | 183800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240304 | 183700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240304 | 183600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240304 | 183500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 63 | 20240304 | 183400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240304 | 183300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240304 | 183200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240304 | 183100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240304 | 183000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240304 | 182900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240304 | 182800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240304 | 182700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240304 | 182600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240304 | 182500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240304 | 182400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240304 | 182300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240304 | 182200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240304 | 182100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240304 | 182000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240304 | 181900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240304 | 181800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240304 | 181700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240304 | 181600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240304 | 181500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240304 | 181400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240304 | 181300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240304 | 181200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240304 | 181100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240304 | 181000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240304 | 180900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240304 | 180800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240304 | 180700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240304 | 180600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240304 | 180500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 93 | 20240304 | 180400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240304 | 180300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240304 | 180200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240304 | 180100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240304 | 180000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240304 | 175900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240304 | 175800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240304 | 175700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240304 | 175600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240304 | 175500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240304 | 175400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240304 | 175300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240304 | 175200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240304 | 175100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240304 | 175000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240304 | 174900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240304 | 174800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240304 | 174700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240304 | 174600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240304 | 174500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240304 | 174400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240304 | 174300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240304 | 174200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240304 | 174100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240304 | 174000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240304 | 173900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240304 | 173800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240304 | 173700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240304 | 173600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240304 | 173500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 123 | 20240304 | 173400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240304 | 173300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240304 | 173200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240304 | 173100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240304 | 173000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240304 | 172900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240304 | 172800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240304 | 172700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240304 | 172600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240304 | 172500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240304 | 172400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240304 | 172300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240304 | 172200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240304 | 172100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240304 | 172000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240304 | 171900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240304 | 171800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240304 | 171700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240304 | 171600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240304 | 171500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240304 | 171400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240304 | 171300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240304 | 171200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240304 | 171100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240304 | 171000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240304 | 170900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240304 | 170800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240304 | 170700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240304 | 170600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240304 | 170500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 153 | 20240304 | 170400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240304 | 170300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240304 | 170200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240304 | 170100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240304 | 170000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240304 | 165900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240304 | 165800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240304 | 165700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240304 | 165600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240304 | 165500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240304 | 165400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240304 | 165300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240304 | 165200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240304 | 165100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240304 | 165000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240304 | 164900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240304 | 164800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240304 | 164700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240304 | 164600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240304 | 164500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240304 | 164400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240304 | 164300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240304 | 164200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240304 | 164100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240304 | 164000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240304 | 163900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240304 | 163800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240304 | 163700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240304 | 163600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240304 | 163500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 183 | 20240304 | 163400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240304 | 163300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240304 | 163200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240304 | 163100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240304 | 163000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240304 | 162900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240304 | 162800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240304 | 162700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240304 | 162600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240304 | 162500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240304 | 162400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240304 | 162300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240304 | 162200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240304 | 162100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240304 | 162000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240304 | 161900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240304 | 161800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240304 | 161700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240304 | 161600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240304 | 161500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240304 | 161400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240304 | 161300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240304 | 161200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240304 | 161100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240304 | 161000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240304 | 160900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240304 | 160800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240304 | 160700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240304 | 160600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240304 | 160500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 213 | 20240304 | 160400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240304 | 160300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240304 | 160200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240304 | 160100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240304 | 160000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240304 | 155900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240304 | 155800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240304 | 155700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240304 | 155600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240304 | 155500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240304 | 155400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240304 | 155300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240304 | 155200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240304 | 155100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240304 | 155000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240304 | 154900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240304 | 154800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20240304 | 154700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20240304 | 154600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20240304 | 154500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20240304 | 154400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20240304 | 154300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20240304 | 154200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20240304 | 154100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20240304 | 154000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20240304 | 153900 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20240304 | 153800 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20240304 | 153700 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20240304 | 153600 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20240304 | 153500 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 243 | 20240304 | 153400 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20240304 | 153300 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20240304 | 153200 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20240304 | 153100 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20240304 | 153000 | 6266853350 | 26400 | 26400 | 26400 | 26400 | 1975 |
| 248 | 20240304 | 152900 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20240304 | 152800 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20240304 | 152700 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20240304 | 152600 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20240304 | 152500 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20240304 | 152400 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20240304 | 152300 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20240304 | 152200 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20240304 | 152100 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20240304 | 152000 | 6214713350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20240304 | 151900 | 6214713350 | 26400 | 26400 | 26450 | 26400 | 2505 |
| 259 | 20240304 | 151800 | 6148572750 | 26350 | 26300 | 26400 | 26300 | 720 |
| 260 | 20240304 | 151700 | 6129610100 | 26350 | 26350 | 26450 | 26300 | 810 |
| 261 | 20240304 | 151600 | 6108267150 | 26300 | 26300 | 26350 | 26250 | 1781 |
| 262 | 20240304 | 151500 | 6061416250 | 26300 | 26350 | 26400 | 26300 | 1205 |
| 263 | 20240304 | 151400 | 6029695250 | 26300 | 26350 | 26400 | 26250 | 1135 |
| 264 | 20240304 | 151300 | 5999817600 | 26300 | 26350 | 26350 | 26300 | 1525 |
| 265 | 20240304 | 151200 | 5959702250 | 26300 | 26350 | 26350 | 26300 | 932 |
| 266 | 20240304 | 151100 | 5935179950 | 26300 | 26350 | 26350 | 26300 | 1684 |
| 267 | 20240304 | 151000 | 5890852350 | 26350 | 26400 | 26400 | 26350 | 974 |
| 268 | 20240304 | 150900 | 5865165800 | 26450 | 26450 | 26550 | 26350 | 1056 |
| 269 | 20240304 | 150800 | 5837249650 | 26450 | 26500 | 26550 | 26400 | 1159 |
| 270 | 20240304 | 150700 | 5806583500 | 26500 | 26400 | 26500 | 26400 | 1132 |
| 271 | 20240304 | 150600 | 5776627750 | 26500 | 26400 | 26500 | 26400 | 1739 |
| 272 | 20240304 | 150500 | 5730635400 | 26400 | 26450 | 26500 | 26350 | 1350 |
| 273 | 20240304 | 150400 | 5694981100 | 26500 | 26500 | 26500 | 26350 | 1718 |
| 274 | 20240304 | 150300 | 5649553550 | 26500 | 26500 | 26500 | 26400 | 1175 |
| 275 | 20240304 | 150200 | 5618438000 | 26500 | 26450 | 26550 | 26350 | 1807 |
| 276 | 20240304 | 150100 | 5570604200 | 26450 | 26500 | 26500 | 26400 | 1136 |
| 277 | 20240304 | 150000 | 5540550200 | 26500 | 26450 | 26550 | 26400 | 1171 |
| 278 | 20240304 | 145900 | 5509566600 | 26500 | 26500 | 26550 | 26400 | 1691 |
| 279 | 20240304 | 145800 | 5464806050 | 26450 | 26500 | 26550 | 26400 | 1212 |
| 280 | 20240304 | 145700 | 5432711050 | 26450 | 26350 | 26550 | 26350 | 2076 |
| 281 | 20240304 | 145600 | 5377722300 | 26350 | 26400 | 26450 | 26350 | 1291 |
| 282 | 20240304 | 145500 | 5343618450 | 26400 | 26350 | 26500 | 26300 | 1474 |
| 283 | 20240304 | 145400 | 5304712400 | 26400 | 26450 | 26450 | 26300 | 1698 |
| 284 | 20240304 | 145300 | 5259877150 | 26400 | 26350 | 26450 | 26300 | 1149 |
| 285 | 20240304 | 145200 | 5229554950 | 26350 | 26400 | 26450 | 26300 | 1561 |
| 286 | 20240304 | 145100 | 5188392000 | 26350 | 26350 | 26400 | 26250 | 1048 |
| 287 | 20240304 | 145000 | 5160795850 | 26350 | 26250 | 26400 | 26250 | 3111 |
| 288 | 20240304 | 144900 | 5078987550 | 26250 | 26250 | 26300 | 26200 | 1319 |
| 289 | 20240304 | 144800 | 5044358000 | 26300 | 26250 | 26300 | 26200 | 2426 |
| 290 | 20240304 | 144700 | 4980672750 | 26250 | 26300 | 26350 | 26250 | 1387 |
| 291 | 20240304 | 144600 | 4944222900 | 26250 | 26300 | 26350 | 26250 | 1234 |
| 292 | 20240304 | 144500 | 4911777950 | 26250 | 26300 | 26400 | 26250 | 1346 |
| 293 | 20240304 | 144400 | 4876358250 | 26350 | 26300 | 26350 | 26300 | 1370 |
| 294 | 20240304 | 144300 | 4840304950 | 26250 | 26300 | 26300 | 26200 | 1253 |
| 295 | 20240304 | 144200 | 4807435600 | 26300 | 26300 | 26300 | 26250 | 1144 |
| 296 | 20240304 | 144100 | 4777389850 | 26300 | 26300 | 26350 | 26250 | 1253 |
| 297 | 20240304 | 144000 | 4744442350 | 26300 | 26300 | 26350 | 26250 | 1328 |
| 298 | 20240304 | 143900 | 4709517300 | 26300 | 26250 | 26350 | 26200 | 1153 |
| 299 | 20240304 | 143800 | 4679238250 | 26300 | 26300 | 26350 | 26250 | 1120 |
| 300 | 20240304 | 143700 | 4649788600 | 26300 | 26200 | 26300 | 26200 | 3863 |
| 301 | 20240304 | 143600 | 4548492250 | 26200 | 26250 | 26300 | 26200 | 2699 |
| 302 | 20240304 | 143500 | 4477660150 | 26250 | 26300 | 26300 | 26250 | 1308 |
| 303 | 20240304 | 143400 | 4443317600 | 26300 | 26350 | 26350 | 26250 | 1365 |
| 304 | 20240304 | 143300 | 4407433600 | 26300 | 26350 | 26400 | 26300 | 1190 |
| 305 | 20240304 | 143200 | 4376129050 | 26300 | 26350 | 26350 | 26250 | 1254 |
| 306 | 20240304 | 143100 | 4343154400 | 26350 | 26300 | 26350 | 26250 | 1367 |
| 307 | 20240304 | 143000 | 4307209850 | 26300 | 26300 | 26350 | 26200 | 1399 |
| 308 | 20240304 | 142900 | 4270446950 | 26300 | 26250 | 26350 | 26200 | 1004 |
| 309 | 20240304 | 142800 | 4244086550 | 26250 | 26300 | 26350 | 26200 | 1386 |
| 310 | 20240304 | 142700 | 4207685250 | 26300 | 26350 | 26350 | 26200 | 1078 |
| 311 | 20240304 | 142600 | 4179378100 | 26350 | 26300 | 26350 | 26250 | 1148 |
| 312 | 20240304 | 142500 | 4149192800 | 26300 | 26400 | 26400 | 26300 | 1762 |
| 313 | 20240304 | 142400 | 4102786350 | 26400 | 26350 | 26400 | 26350 | 825 |
| 314 | 20240304 | 142300 | 4081039550 | 26300 | 26300 | 26350 | 26250 | 1399 |
| 315 | 20240304 | 142200 | 4044258750 | 26250 | 26350 | 26400 | 26100 | 9226 |
| 316 | 20240304 | 142100 | 3802601850 | 26300 | 26400 | 26450 | 26200 | 13122 |
| 317 | 20240304 | 142000 | 3457108500 | 26450 | 26450 | 26500 | 26400 | 1043 |
| 318 | 20240304 | 141900 | 3429539700 | 26450 | 26450 | 26500 | 26450 | 1166 |
| 319 | 20240304 | 141800 | 3398688950 | 26450 | 26450 | 26550 | 26400 | 1460 |
| 320 | 20240304 | 141700 | 3360061600 | 26450 | 26500 | 26550 | 26450 | 941 |
| 321 | 20240304 | 141600 | 3335139450 | 26500 | 26450 | 26500 | 26450 | 1348 |
| 322 | 20240304 | 141500 | 3299475150 | 26500 | 26500 | 26500 | 26450 | 746 |
| 323 | 20240304 | 141400 | 3279726050 | 26500 | 26500 | 26550 | 26450 | 1484 |
| 324 | 20240304 | 141300 | 3240405450 | 26450 | 26500 | 26550 | 26450 | 1062 |
| 325 | 20240304 | 141200 | 3212256700 | 26500 | 26500 | 26600 | 26500 | 1257 |
| 326 | 20240304 | 141100 | 3178915800 | 26500 | 26500 | 26550 | 26450 | 1545 |
| 327 | 20240304 | 141000 | 3137949550 | 26450 | 26550 | 26550 | 26450 | 2702 |
| 328 | 20240304 | 140900 | 3066425100 | 26500 | 26500 | 26550 | 26450 | 1694 |
| 329 | 20240304 | 140800 | 3021549450 | 26500 | 26500 | 26550 | 26450 | 1133 |
| 330 | 20240304 | 140700 | 2991520900 | 26500 | 26550 | 26600 | 26500 | 1105 |
| 331 | 20240304 | 140600 | 2962198300 | 26550 | 26550 | 26600 | 26500 | 1402 |
| 332 | 20240304 | 140500 | 2924991850 | 26550 | 26550 | 26600 | 26500 | 611 |
| 333 | 20240304 | 140400 | 2908773400 | 26500 | 26550 | 26550 | 26500 | 1407 |
| 334 | 20240304 | 140300 | 2871466650 | 26500 | 26500 | 26600 | 26500 | 1161 |
| 335 | 20240304 | 140200 | 2840686850 | 26500 | 26500 | 26500 | 26450 | 1227 |
| 336 | 20240304 | 140100 | 2808214800 | 26500 | 26500 | 26550 | 26500 | 1861 |
| 337 | 20240304 | 140000 | 2758873650 | 26500 | 26550 | 26550 | 26450 | 1282 |
| 338 | 20240304 | 135900 | 2724909900 | 26500 | 26500 | 26550 | 26500 | 1203 |
| 339 | 20240304 | 135800 | 2693027300 | 26650 | 26550 | 26650 | 26500 | 1003 |
| 340 | 20240304 | 135700 | 2666436200 | 26550 | 26550 | 26600 | 26500 | 1835 |
| 341 | 20240304 | 135600 | 2617720100 | 26550 | 26550 | 26650 | 26550 | 858 |
| 342 | 20240304 | 135500 | 2594940050 | 26550 | 26550 | 26550 | 26550 | 1678 |
| 343 | 20240304 | 135400 | 2550389150 | 26550 | 26600 | 26600 | 26550 | 1655 |
| 344 | 20240304 | 135300 | 2506405600 | 26600 | 26700 | 26700 | 26550 | 4472 |
| 345 | 20240304 | 135200 | 2387289600 | 26700 | 26700 | 26700 | 26650 | 1698 |
| 346 | 20240304 | 135100 | 2341958500 | 26700 | 26750 | 26750 | 26700 | 502 |
| 347 | 20240304 | 135000 | 2328552950 | 26700 | 26750 | 26800 | 26700 | 953 |
| 348 | 20240304 | 134900 | 2303065650 | 26750 | 26750 | 26750 | 26750 | 490 |
| 349 | 20240304 | 134800 | 2289958150 | 26900 | 26750 | 26900 | 26750 | 775 |
| 350 | 20240304 | 134700 | 2269209800 | 26800 | 26800 | 26900 | 26800 | 561 |
| 351 | 20240304 | 134600 | 2254164950 | 26900 | 26800 | 26900 | 26800 | 581 |
| 352 | 20240304 | 134500 | 2238592750 | 26800 | 26800 | 26800 | 26800 | 16 |
| 353 | 20240304 | 134400 | 2238163950 | 26800 | 26850 | 26850 | 26800 | 88 |
| 354 | 20240304 | 134300 | 2235805450 | 26800 | 26800 | 26800 | 26800 | 54 |
| 355 | 20240304 | 134200 | 2234358250 | 26800 | 26850 | 26850 | 26800 | 76 |
| 356 | 20240304 | 134100 | 2232321250 | 26850 | 26850 | 26850 | 26850 | 58 |
| 357 | 20240304 | 134000 | 2230763950 | 26850 | 26850 | 26850 | 26850 | 26 |
| 358 | 20240304 | 133900 | 2230065850 | 26800 | 26800 | 26850 | 26800 | 119 |
| 359 | 20240304 | 133800 | 2226873750 | 26850 | 26850 | 26850 | 26800 | 61 |
| 360 | 20240304 | 133700 | 2225238100 | 26850 | 26850 | 26850 | 26850 | 39 |
| 361 | 20240304 | 133600 | 2224190950 | 26850 | 26850 | 26900 | 26850 | 61 |
| 362 | 20240304 | 133500 | 2222552850 | 26850 | 26850 | 26850 | 26800 | 91 |
| 363 | 20240304 | 133400 | 2220110500 | 26850 | 26850 | 26850 | 26800 | 76 |
| 364 | 20240304 | 133300 | 2218071100 | 26850 | 26850 | 26900 | 26850 | 39 |
| 365 | 20240304 | 133200 | 2217023450 | 26850 | 26850 | 26850 | 26850 | 55 |
| 366 | 20240304 | 133100 | 2215546700 | 26850 | 26850 | 26850 | 26800 | 80 |
| 367 | 20240304 | 133000 | 2213399900 | 26850 | 26850 | 26900 | 26850 | 119 |
| 368 | 20240304 | 132900 | 2210204350 | 26850 | 26800 | 26850 | 26800 | 45 |
| 369 | 20240304 | 132800 | 2208997350 | 26900 | 26850 | 26900 | 26850 | 33 |
| 370 | 20240304 | 132700 | 2208111250 | 26850 | 26800 | 26850 | 26800 | 76 |
| 371 | 20240304 | 132600 | 2206073400 | 26800 | 26850 | 26850 | 26800 | 147 |
| 372 | 20240304 | 132500 | 2202128900 | 26850 | 26950 | 26950 | 26850 | 30 |
| 373 | 20240304 | 132400 | 2201323200 | 26950 | 26850 | 26950 | 26850 | 90 |
| 374 | 20240304 | 132300 | 2198906000 | 26850 | 26850 | 26900 | 26850 | 71 |
| 375 | 20240304 | 132200 | 2196999150 | 26900 | 26900 | 26900 | 26900 | 9 |
| 376 | 20240304 | 132100 | 2196757050 | 26850 | 26900 | 26900 | 26850 | 95 |
| 377 | 20240304 | 132000 | 2194202800 | 26900 | 26900 | 26900 | 26900 | 11 |
| 378 | 20240304 | 131900 | 2193906900 | 26850 | 26850 | 26950 | 26850 | 154 |
| 379 | 20240304 | 131800 | 2189768700 | 26850 | 26850 | 26850 | 26850 | 21 |
| 380 | 20240304 | 131700 | 2189204850 | 26850 | 26850 | 26850 | 26850 | 106 |
| 381 | 20240304 | 131600 | 2186358750 | 26850 | 26900 | 26900 | 26850 | 139 |
| 382 | 20240304 | 131500 | 2182622600 | 26900 | 26900 | 26900 | 26900 | 7 |
| 383 | 20240304 | 131400 | 2182434300 | 26900 | 26950 | 26950 | 26900 | 87 |
| 384 | 20240304 | 131300 | 2180093950 | 26900 | 26850 | 26900 | 26850 | 150 |
| 385 | 20240304 | 131200 | 2176062950 | 26850 | 26850 | 26850 | 26850 | 27 |
| 386 | 20240304 | 131100 | 2175338000 | 26850 | 26850 | 26850 | 26850 | 87 |
| 387 | 20240304 | 131000 | 2173002050 | 26850 | 26850 | 26850 | 26850 | 55 |
| 388 | 20240304 | 130900 | 2171525300 | 26850 | 26800 | 26850 | 26800 | 48 |
| 389 | 20240304 | 130800 | 2170237700 | 26850 | 26850 | 26850 | 26850 | 35 |
| 390 | 20240304 | 130700 | 2169297950 | 26850 | 26850 | 26850 | 26850 | 74 |
| 391 | 20240304 | 130600 | 2167311050 | 26850 | 26850 | 26850 | 26850 | 44 |
| 392 | 20240304 | 130500 | 2166129650 | 26850 | 26850 | 26850 | 26850 | 366 |
| 393 | 20240304 | 130400 | 2156302550 | 26850 | 26850 | 26850 | 26850 | 40 |
| 394 | 20240304 | 130300 | 2155228550 | 26900 | 26850 | 26950 | 26800 | 513 |
| 395 | 20240304 | 130200 | 2141423900 | 26800 | 26850 | 26850 | 26800 | 70 |
| 396 | 20240304 | 130100 | 2139545200 | 26850 | 26900 | 26900 | 26850 | 295 |
| 397 | 20240304 | 130000 | 2131615200 | 26850 | 26900 | 26950 | 26850 | 293 |
| 398 | 20240304 | 125900 | 2123737050 | 26850 | 26800 | 26850 | 26800 | 177 |
| 399 | 20240304 | 125800 | 2118988100 | 26850 | 26850 | 26850 | 26850 | 233 |
| 400 | 20240304 | 125700 | 2112732050 | 26800 | 26800 | 26850 | 26800 | 104 |
| 401 | 20240304 | 125600 | 2109944550 | 26850 | 26850 | 26850 | 26850 | 322 |
| 402 | 20240304 | 125500 | 2101298850 | 26850 | 26850 | 26900 | 26850 | 117 |
| 403 | 20240304 | 125400 | 2098156100 | 26850 | 26850 | 26850 | 26850 | 334 |
| 404 | 20240304 | 125300 | 2089188200 | 26850 | 26800 | 26850 | 26800 | 75 |
| 405 | 20240304 | 125200 | 2087176700 | 26850 | 26850 | 26850 | 26800 | 241 |
| 406 | 20240304 | 125100 | 2080717050 | 26750 | 26750 | 26800 | 26750 | 175 |
| 407 | 20240304 | 125000 | 2076035100 | 26800 | 26800 | 26850 | 26800 | 232 |
| 408 | 20240304 | 124900 | 2069817300 | 26750 | 26800 | 26850 | 26750 | 788 |
| 409 | 20240304 | 124800 | 2048707100 | 26800 | 26850 | 26850 | 26800 | 165 |
| 410 | 20240304 | 124700 | 2044282200 | 26850 | 26850 | 26850 | 26800 | 790 |
| 411 | 20240304 | 124600 | 2023109400 | 26850 | 26800 | 26850 | 26800 | 205 |
| 412 | 20240304 | 124500 | 2017614650 | 26800 | 26850 | 26850 | 26750 | 430 |
| 413 | 20240304 | 124400 | 2006093950 | 26800 | 26850 | 26900 | 26800 | 148 |
| 414 | 20240304 | 124300 | 2002120900 | 26850 | 26850 | 26850 | 26800 | 349 |
| 415 | 20240304 | 124200 | 1992760800 | 26900 | 26900 | 26900 | 26850 | 84 |
| 416 | 20240304 | 124100 | 1990502750 | 26900 | 26900 | 26900 | 26750 | 307 |
| 417 | 20240304 | 124000 | 1982276200 | 26750 | 26850 | 26900 | 26750 | 3249 |
| 418 | 20240304 | 123900 | 1895328000 | 26800 | 26900 | 26900 | 26800 | 3373 |
| 419 | 20240304 | 123800 | 1804905550 | 26850 | 26850 | 26900 | 26850 | 169 |
| 420 | 20240304 | 123700 | 1800364600 | 26850 | 26900 | 26950 | 26850 | 6015 |
| 421 | 20240304 | 123600 | 1638860300 | 26900 | 26900 | 26900 | 26900 | 311 |
| 422 | 20240304 | 123500 | 1630494400 | 26950 | 26900 | 26950 | 26900 | 16 |
| 423 | 20240304 | 123400 | 1630063950 | 26900 | 26900 | 26900 | 26900 | 357 |
| 424 | 20240304 | 123300 | 1620460650 | 26900 | 26900 | 26950 | 26900 | 64 |
| 425 | 20240304 | 123200 | 1618738550 | 26900 | 26900 | 26950 | 26900 | 302 |
| 426 | 20240304 | 123100 | 1610614650 | 26950 | 26900 | 26950 | 26900 | 75 |
| 427 | 20240304 | 123000 | 1608596050 | 26900 | 26900 | 26950 | 26900 | 266 |
| 428 | 20240304 | 122900 | 1601439600 | 26900 | 26900 | 26900 | 26900 | 104 |
| 429 | 20240304 | 122800 | 1598642000 | 26900 | 26950 | 26950 | 26900 | 406 |
| 430 | 20240304 | 122700 | 1587710200 | 26950 | 26950 | 26950 | 26900 | 41 |
| 431 | 20240304 | 122600 | 1586606000 | 26900 | 26950 | 26950 | 26900 | 214 |
| 432 | 20240304 | 122500 | 1580848600 | 26950 | 26950 | 26950 | 26950 | 224 |
| 433 | 20240304 | 122400 | 1574811800 | 26950 | 26950 | 26950 | 26950 | 62 |
| 434 | 20240304 | 122300 | 1573140900 | 26900 | 26950 | 26950 | 26900 | 363 |
| 435 | 20240304 | 122200 | 1563359300 | 26950 | 26950 | 26950 | 26950 | 63 |
| 436 | 20240304 | 122100 | 1561661450 | 26950 | 26950 | 27000 | 26900 | 237 |
| 437 | 20240304 | 122000 | 1555275450 | 26950 | 27000 | 27000 | 26950 | 163 |
| 438 | 20240304 | 121900 | 1550882550 | 26950 | 26950 | 26950 | 26950 | 224 |
| 439 | 20240304 | 121800 | 1544845750 | 26900 | 26950 | 26950 | 26900 | 190 |
| 440 | 20240304 | 121700 | 1539726450 | 27000 | 26950 | 27000 | 26950 | 50 |
| 441 | 20240304 | 121600 | 1538378600 | 26950 | 26950 | 26950 | 26900 | 293 |
| 442 | 20240304 | 121500 | 1530485750 | 26950 | 26950 | 26950 | 26950 | 117 |
| 443 | 20240304 | 121400 | 1527332600 | 26900 | 27000 | 27000 | 26900 | 262 |
| 444 | 20240304 | 121300 | 1520273700 | 26950 | 26950 | 26950 | 26950 | 38 |
| 445 | 20240304 | 121200 | 1519249600 | 26900 | 26950 | 27000 | 26900 | 435 |
| 446 | 20240304 | 121100 | 1507527900 | 26950 | 26950 | 26950 | 26950 | 39 |
| 447 | 20240304 | 121000 | 1506476850 | 26900 | 26950 | 26950 | 26900 | 291 |
| 448 | 20240304 | 120900 | 1498636650 | 27050 | 27000 | 27050 | 26900 | 159 |
| 449 | 20240304 | 120800 | 1494351750 | 26950 | 27000 | 27000 | 26950 | 96 |
| 450 | 20240304 | 120700 | 1491764500 | 26950 | 26950 | 27000 | 26950 | 466 |
| 451 | 20240304 | 120600 | 1479205750 | 26950 | 26950 | 27000 | 26950 | 123 |
| 452 | 20240304 | 120500 | 1475890400 | 26950 | 26950 | 26950 | 26950 | 42 |
| 453 | 20240304 | 120400 | 1474758500 | 27000 | 27000 | 27050 | 27000 | 299 |
| 454 | 20240304 | 120300 | 1466685400 | 27000 | 27000 | 27050 | 27000 | 240 |
| 455 | 20240304 | 120200 | 1460205350 | 27000 | 27000 | 27000 | 27000 | 74 |
| 456 | 20240304 | 120100 | 1458207350 | 26950 | 26900 | 26950 | 26900 | 599 |
| 457 | 20240304 | 120000 | 1442078300 | 26900 | 26900 | 26900 | 26900 | 59 |
| 458 | 20240304 | 115900 | 1440491200 | 26900 | 26900 | 26900 | 26900 | 30 |
| 459 | 20240304 | 115800 | 1439684200 | 26900 | 26950 | 26950 | 26900 | 199 |
| 460 | 20240304 | 115700 | 1434329650 | 26950 | 26900 | 26950 | 26900 | 226 |
| 461 | 20240304 | 115600 | 1428240300 | 26900 | 26900 | 26950 | 26900 | 340 |
| 462 | 20240304 | 115500 | 1419090250 | 26900 | 26900 | 26900 | 26900 | 44 |
| 463 | 20240304 | 115400 | 1417906650 | 26950 | 26900 | 26950 | 26900 | 254 |
| 464 | 20240304 | 115300 | 1411073550 | 26900 | 26900 | 26900 | 26900 | 180 |
| 465 | 20240304 | 115200 | 1406231550 | 26900 | 26900 | 26950 | 26900 | 269 |
| 466 | 20240304 | 115100 | 1398995250 | 26900 | 26900 | 26900 | 26850 | 76 |
| 467 | 20240304 | 115000 | 1396952050 | 26900 | 26900 | 26950 | 26850 | 322 |
| 468 | 20240304 | 114900 | 1388292150 | 26900 | 26950 | 26950 | 26900 | 32 |
| 469 | 20240304 | 114800 | 1387430550 | 26900 | 26900 | 26900 | 26900 | 664 |
| 470 | 20240304 | 114700 | 1369568950 | 26900 | 26950 | 26950 | 26900 | 312 |
| 471 | 20240304 | 114600 | 1361176000 | 26900 | 26900 | 26900 | 26900 | 110 |
| 472 | 20240304 | 114500 | 1358217000 | 26900 | 26900 | 26900 | 26900 | 338 |
| 473 | 20240304 | 114400 | 1349124800 | 26950 | 26950 | 26950 | 26950 | 91 |
| 474 | 20240304 | 114300 | 1346672350 | 26950 | 26900 | 26950 | 26900 | 412 |
| 475 | 20240304 | 114200 | 1335580200 | 26900 | 26900 | 26900 | 26900 | 515 |
| 476 | 20240304 | 114100 | 1321726700 | 26900 | 26950 | 26950 | 26900 | 88 |
| 477 | 20240304 | 114000 | 1319356350 | 27000 | 26950 | 27000 | 26950 | 167 |
| 478 | 20240304 | 113900 | 1314855650 | 26950 | 26950 | 27000 | 26950 | 291 |
| 479 | 20240304 | 113800 | 1307010450 | 26950 | 26950 | 26950 | 26950 | 84 |
| 480 | 20240304 | 113700 | 1304746650 | 26950 | 26950 | 27000 | 26950 | 246 |
| 481 | 20240304 | 113600 | 1298114450 | 26950 | 26950 | 26950 | 26950 | 169 |
| 482 | 20240304 | 113500 | 1293559900 | 26950 | 27000 | 27000 | 26950 | 67 |
| 483 | 20240304 | 113400 | 1291753950 | 26950 | 26950 | 26950 | 26950 | 244 |
| 484 | 20240304 | 113300 | 1285178150 | 26950 | 27000 | 27000 | 26950 | 291 |
| 485 | 20240304 | 113200 | 1277329450 | 27000 | 26950 | 27000 | 26950 | 3239 |
| 486 | 20240304 | 113100 | 1190035900 | 26950 | 27000 | 27000 | 26950 | 179 |
| 487 | 20240304 | 113000 | 1185207050 | 27000 | 26950 | 27050 | 26950 | 387 |
| 488 | 20240304 | 112900 | 1174767750 | 26950 | 26950 | 26950 | 26950 | 79 |
| 489 | 20240304 | 112800 | 1172638700 | 26950 | 26950 | 26950 | 26950 | 169 |
| 490 | 20240304 | 112700 | 1168084150 | 26950 | 27000 | 27000 | 26950 | 258 |
| 491 | 20240304 | 112600 | 1161130450 | 27000 | 26950 | 27000 | 26950 | 85 |
| 492 | 20240304 | 112500 | 1158837150 | 27000 | 27000 | 27000 | 26950 | 724 |
| 493 | 20240304 | 112400 | 1139302600 | 27000 | 27000 | 27000 | 27000 | 36 |
| 494 | 20240304 | 112300 | 1138330600 | 27000 | 27000 | 27000 | 27000 | 282 |
| 495 | 20240304 | 112200 | 1130716600 | 27000 | 27000 | 27000 | 27000 | 138 |
| 496 | 20240304 | 112100 | 1126990600 | 27000 | 27000 | 27000 | 27000 | 52 |
| 497 | 20240304 | 112000 | 1125586600 | 27000 | 26950 | 27000 | 26950 | 175 |
| 498 | 20240304 | 111900 | 1120867350 | 26950 | 26950 | 27000 | 26950 | 483 |
| 499 | 20240304 | 111800 | 1107840050 | 26950 | 26950 | 26950 | 26950 | 119 |
| 500 | 20240304 | 111700 | 1104633000 | 26950 | 26950 | 27000 | 26950 | 253 |
| 501 | 20240304 | 111600 | 1097814150 | 26950 | 27100 | 27100 | 26950 | 159 |
| 502 | 20240304 | 111500 | 1093520800 | 26950 | 26950 | 27000 | 26950 | 256 |
| 503 | 20240304 | 111400 | 1086618350 | 26900 | 26950 | 26950 | 26900 | 239 |
| 504 | 20240304 | 111300 | 1080187500 | 26950 | 26900 | 26950 | 26900 | 965 |
| 505 | 20240304 | 111200 | 1054212100 | 26900 | 26900 | 26950 | 26900 | 524 |
| 506 | 20240304 | 111100 | 1040116050 | 26900 | 26950 | 27000 | 26900 | 1563 |
| 507 | 20240304 | 111000 | 997994400 | 26950 | 27000 | 27000 | 26950 | 72 |
| 508 | 20240304 | 110900 | 996052350 | 27000 | 27000 | 27000 | 26950 | 477 |
| 509 | 20240304 | 110800 | 983178550 | 27000 | 27000 | 27050 | 27000 | 328 |
| 510 | 20240304 | 110700 | 974322000 | 27000 | 27000 | 27000 | 27000 | 68 |
| 511 | 20240304 | 110600 | 972486000 | 27000 | 27000 | 27050 | 27000 | 156 |
| 512 | 20240304 | 110500 | 968273850 | 27050 | 27000 | 27050 | 27000 | 255 |
| 513 | 20240304 | 110400 | 961386800 | 27050 | 27050 | 27050 | 27050 | 63 |
| 514 | 20240304 | 110300 | 959682650 | 27000 | 27000 | 27000 | 27000 | 141 |
| 515 | 20240304 | 110200 | 955875650 | 27000 | 27050 | 27050 | 27000 | 2131 |
| 516 | 20240304 | 110100 | 898336900 | 27000 | 27050 | 27050 | 27000 | 62 |
| 517 | 20240304 | 110000 | 896662300 | 27000 | 27050 | 27100 | 27000 | 68 |
| 518 | 20240304 | 105900 | 894823850 | 27050 | 27050 | 27050 | 27000 | 1102 |
| 519 | 20240304 | 105800 | 865015000 | 27000 | 27050 | 27050 | 27000 | 265 |
| 520 | 20240304 | 105700 | 857849750 | 27000 | 27000 | 27050 | 27000 | 192 |
| 521 | 20240304 | 105600 | 852665600 | 27000 | 27050 | 27100 | 27000 | 202 |
| 522 | 20240304 | 105500 | 847201800 | 27100 | 27100 | 27100 | 27000 | 1141 |
| 523 | 20240304 | 105400 | 816336600 | 27100 | 27050 | 27150 | 27050 | 48 |
| 524 | 20240304 | 105300 | 815035700 | 27100 | 27100 | 27100 | 27050 | 1396 |
| 525 | 20240304 | 105200 | 777220050 | 27100 | 27150 | 27150 | 27100 | 318 |
| 526 | 20240304 | 105100 | 768595250 | 27150 | 27150 | 27150 | 27150 | 142 |
| 527 | 20240304 | 105000 | 764739950 | 27100 | 27150 | 27150 | 27100 | 33 |
| 528 | 20240304 | 104900 | 763845500 | 27150 | 27150 | 27150 | 27150 | 808 |
| 529 | 20240304 | 104800 | 741908300 | 27200 | 27150 | 27250 | 27150 | 42 |
| 530 | 20240304 | 104700 | 740766850 | 27150 | 27200 | 27200 | 27150 | 255 |
| 531 | 20240304 | 104600 | 733831050 | 27200 | 27200 | 27250 | 27200 | 68 |
| 532 | 20240304 | 104500 | 731980950 | 27200 | 27200 | 27250 | 27200 | 7 |
| 533 | 20240304 | 104400 | 731790450 | 27250 | 27300 | 27300 | 27250 | 318 |
| 534 | 20240304 | 104300 | 723123850 | 27300 | 27250 | 27300 | 27250 | 71 |
| 535 | 20240304 | 104200 | 721186750 | 27300 | 27300 | 27300 | 27300 | 1 |
| 536 | 20240304 | 104100 | 721159450 | 27250 | 27250 | 27250 | 27250 | 89 |
| 537 | 20240304 | 104000 | 718734200 | 27250 | 27200 | 27250 | 27200 | 206 |
| 538 | 20240304 | 103900 | 713123450 | 27200 | 27200 | 27200 | 27200 | 0 |
| 539 | 20240304 | 103800 | 713123450 | 27200 | 27250 | 27250 | 27200 | 8 |
| 540 | 20240304 | 103700 | 712905650 | 27200 | 27250 | 27250 | 27200 | 29 |
| 541 | 20240304 | 103600 | 712116600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 542 | 20240304 | 103500 | 712116600 | 27250 | 27200 | 27250 | 27200 | 31 |
| 543 | 20240304 | 103400 | 711273250 | 27250 | 27250 | 27250 | 27250 | 50 |
| 544 | 20240304 | 103300 | 709910750 | 27250 | 27200 | 27250 | 27200 | 63 |
| 545 | 20240304 | 103200 | 708196550 | 27200 | 27250 | 27250 | 27200 | 229 |
| 546 | 20240304 | 103100 | 701957750 | 27250 | 27250 | 27250 | 27250 | 12 |
| 547 | 20240304 | 103000 | 701630750 | 27200 | 27250 | 27250 | 27200 | 25 |
| 548 | 20240304 | 102900 | 700950700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 549 | 20240304 | 102800 | 700950700 | 27250 | 27250 | 27250 | 27250 | 4 |
| 550 | 20240304 | 102700 | 700841700 | 27200 | 27250 | 27250 | 27200 | 71 |
| 551 | 20240304 | 102600 | 698908150 | 27300 | 27300 | 27300 | 27300 | 0 |
| 552 | 20240304 | 102500 | 698908150 | 27300 | 27250 | 27300 | 27200 | 41 |
| 553 | 20240304 | 102400 | 697792100 | 27250 | 27250 | 27250 | 27250 | 1 |
| 554 | 20240304 | 102300 | 697764850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 555 | 20240304 | 102200 | 697764850 | 27200 | 27250 | 27250 | 27200 | 65 |
| 556 | 20240304 | 102100 | 695994800 | 27200 | 27200 | 27200 | 27150 | 1529 |
| 557 | 20240304 | 102000 | 654406200 | 27200 | 27150 | 27200 | 27150 | 25 |
| 558 | 20240304 | 101900 | 653727400 | 27150 | 27150 | 27150 | 27150 | 10 |
| 559 | 20240304 | 101800 | 653455900 | 27150 | 27200 | 27200 | 27150 | 484 |
| 560 | 20240304 | 101700 | 640291350 | 27200 | 27250 | 27250 | 27200 | 28 |
| 561 | 20240304 | 101600 | 639529700 | 27250 | 27250 | 27250 | 27250 | 3 |
| 562 | 20240304 | 101500 | 639447950 | 27200 | 27250 | 27250 | 27200 | 36 |
| 563 | 20240304 | 101400 | 638468350 | 27250 | 27250 | 27250 | 27250 | 2 |
| 564 | 20240304 | 101300 | 638413850 | 27250 | 27250 | 27250 | 27250 | 5 |
| 565 | 20240304 | 101200 | 638277600 | 27250 | 27350 | 27350 | 27250 | 9 |
| 566 | 20240304 | 101100 | 638031750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 567 | 20240304 | 101000 | 638031750 | 27200 | 27250 | 27250 | 27200 | 48 |
| 568 | 20240304 | 100900 | 636724600 | 27250 | 27250 | 27250 | 27250 | 15 |
| 569 | 20240304 | 100800 | 636315850 | 27200 | 27200 | 27200 | 27200 | 50 |
| 570 | 20240304 | 100700 | 634955850 | 27150 | 27200 | 27250 | 27150 | 486 |
| 571 | 20240304 | 100600 | 621735350 | 27150 | 27150 | 27150 | 27150 | 4 |
| 572 | 20240304 | 100500 | 621626750 | 27150 | 27150 | 27150 | 27150 | 501 |
| 573 | 20240304 | 100400 | 608024600 | 27150 | 27150 | 27150 | 27150 | 4 |
| 574 | 20240304 | 100300 | 607916000 | 27150 | 27150 | 27150 | 27150 | 4 |
| 575 | 20240304 | 100200 | 607807400 | 27200 | 27200 | 27200 | 27150 | 78 |
| 576 | 20240304 | 100100 | 605687050 | 27200 | 27150 | 27200 | 27150 | 20 |
| 577 | 20240304 | 100000 | 605143800 | 27150 | 27200 | 27200 | 27150 | 67 |
| 578 | 20240304 | 095900 | 603324300 | 27200 | 27150 | 27200 | 27150 | 31 |
| 579 | 20240304 | 095800 | 602482300 | 27150 | 27150 | 27150 | 27150 | 21 |
| 580 | 20240304 | 095700 | 601912150 | 27200 | 27200 | 27200 | 27150 | 33 |
| 581 | 20240304 | 095600 | 601015800 | 27200 | 27150 | 27200 | 27000 | 3148 |
| 582 | 20240304 | 095500 | 515791550 | 27150 | 27250 | 27250 | 27150 | 2060 |
| 583 | 20240304 | 095400 | 459785000 | 27300 | 27300 | 27300 | 27300 | 25 |
| 584 | 20240304 | 095300 | 459102500 | 27300 | 27300 | 27300 | 27300 | 31 |
| 585 | 20240304 | 095200 | 458256200 | 27300 | 27300 | 27300 | 27250 | 26 |
| 586 | 20240304 | 095100 | 457547600 | 27350 | 27300 | 27350 | 27300 | 4 |
| 587 | 20240304 | 095000 | 457438250 | 27250 | 27300 | 27350 | 27250 | 247 |
| 588 | 20240304 | 094900 | 450695250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 589 | 20240304 | 094800 | 450695250 | 27350 | 27300 | 27350 | 27300 | 223 |
| 590 | 20240304 | 094700 | 444607050 | 27300 | 27400 | 27400 | 27300 | 36 |
| 591 | 20240304 | 094600 | 443623150 | 27400 | 27400 | 27400 | 27400 | 1 |
| 592 | 20240304 | 094500 | 443595750 | 27450 | 27300 | 27450 | 27300 | 2 |
| 593 | 20240304 | 094400 | 443541000 | 27300 | 27300 | 27300 | 27300 | 24 |
| 594 | 20240304 | 094300 | 442885800 | 27350 | 27350 | 27350 | 27350 | 221 |
| 595 | 20240304 | 094200 | 436841450 | 27350 | 27350 | 27400 | 27350 | 38 |
| 596 | 20240304 | 094100 | 435801900 | 27400 | 27400 | 27400 | 27400 | 300 |
| 597 | 20240304 | 094000 | 427581900 | 27400 | 27350 | 27400 | 27350 | 30 |
| 598 | 20240304 | 093900 | 426761000 | 27300 | 27350 | 27350 | 27300 | 129 |
| 599 | 20240304 | 093800 | 423234300 | 27350 | 27400 | 27400 | 27350 | 553 |
| 600 | 20240304 | 093700 | 408091700 | 27400 | 27450 | 27450 | 27400 | 163 |
| 601 | 20240304 | 093600 | 403625200 | 27400 | 27450 | 27450 | 27400 | 97 |
| 602 | 20240304 | 093500 | 400967200 | 27450 | 27350 | 27450 | 27350 | 143 |
| 603 | 20240304 | 093400 | 397053900 | 27350 | 27400 | 27400 | 27350 | 439 |
| 604 | 20240304 | 093300 | 385026750 | 27450 | 27500 | 27500 | 27450 | 4 |
| 605 | 20240304 | 093200 | 384916900 | 27500 | 27450 | 27500 | 27450 | 383 |
| 606 | 20240304 | 093100 | 374402600 | 27450 | 27450 | 27500 | 27450 | 189 |
| 607 | 20240304 | 093000 | 369212050 | 27450 | 27450 | 27450 | 27450 | 34 |
| 608 | 20240304 | 092900 | 368278750 | 27450 | 27350 | 27450 | 27350 | 54 |
| 609 | 20240304 | 092800 | 366799900 | 27350 | 27400 | 27400 | 27350 | 2 |
| 610 | 20240304 | 092700 | 366745150 | 27400 | 27400 | 27400 | 27400 | 9 |
| 611 | 20240304 | 092600 | 366498550 | 27400 | 27400 | 27400 | 27400 | 80 |
| 612 | 20240304 | 092500 | 364306550 | 27350 | 27350 | 27350 | 27350 | 22 |
| 613 | 20240304 | 092400 | 363704850 | 27300 | 27350 | 27350 | 27300 | 44 |
| 614 | 20240304 | 092300 | 362502650 | 27350 | 27350 | 27350 | 27350 | 198 |
| 615 | 20240304 | 092200 | 357087350 | 27300 | 27350 | 27350 | 27300 | 57 |
| 616 | 20240304 | 092100 | 355531150 | 27350 | 27350 | 27350 | 27350 | 19 |
| 617 | 20240304 | 092000 | 355011500 | 27300 | 27250 | 27300 | 27250 | 131 |
| 618 | 20240304 | 091900 | 351436950 | 27250 | 27250 | 27300 | 27250 | 168 |
| 619 | 20240304 | 091800 | 346852350 | 27250 | 27450 | 27450 | 27100 | 4030 |
| 620 | 20240304 | 091700 | 237254650 | 27300 | 27450 | 27450 | 27200 | 1170 |
| 621 | 20240304 | 091600 | 205328100 | 27450 | 27450 | 27450 | 27450 | 57 |
| 622 | 20240304 | 091500 | 203763450 | 27450 | 27400 | 27450 | 27350 | 56 |
| 623 | 20240304 | 091400 | 202230450 | 27450 | 27400 | 27450 | 27400 | 10 |
| 624 | 20240304 | 091300 | 201956250 | 27400 | 27450 | 27500 | 27400 | 246 |
| 625 | 20240304 | 091200 | 195208450 | 27500 | 27550 | 27550 | 27500 | 100 |
| 626 | 20240304 | 091100 | 192455950 | 27500 | 27450 | 27500 | 27450 | 372 |
| 627 | 20240304 | 091000 | 182230750 | 27450 | 27400 | 27450 | 27400 | 313 |
| 628 | 20240304 | 090900 | 173652000 | 27350 | 27300 | 27350 | 27300 | 1761 |
| 629 | 20240304 | 090800 | 125563000 | 27300 | 27300 | 27300 | 27300 | 42 |
| 630 | 20240304 | 090700 | 124416400 | 27300 | 27300 | 27300 | 27300 | 37 |
| 631 | 20240304 | 090600 | 123406300 | 27300 | 27300 | 27300 | 27300 | 58 |
| 632 | 20240304 | 090500 | 121822900 | 27250 | 27250 | 27250 | 27250 | 327 |
| 633 | 20240304 | 090400 | 112912150 | 27250 | 27300 | 27300 | 27250 | 158 |
| 634 | 20240304 | 090300 | 108603350 | 27350 | 27350 | 27350 | 27300 | 32 |
| 635 | 20240304 | 090200 | 107729650 | 27300 | 27300 | 27300 | 27300 | 409 |
| 636 | 20240304 | 090100 | 96563950 | 27200 | 27200 | 27300 | 27200 | 1007 |
| 637 | 20240304 | 090000 | 69154650 | 27200 | 27100 | 27200 | 27000 | 2552 |