32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 190100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 3 | 20240306 | 190000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20240306 | 185900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20240306 | 185800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20240306 | 185700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20240306 | 185600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20240306 | 185500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20240306 | 185400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20240306 | 185300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20240306 | 185200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20240306 | 185100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20240306 | 185000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20240306 | 184900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20240306 | 184800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20240306 | 184700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20240306 | 184600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20240306 | 184500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20240306 | 184400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20240306 | 184300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20240306 | 184200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20240306 | 184100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20240306 | 184000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20240306 | 183900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20240306 | 183800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20240306 | 183700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20240306 | 183600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20240306 | 183500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20240306 | 183400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20240306 | 183300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20240306 | 183200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20240306 | 183100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 33 | 20240306 | 183000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20240306 | 182900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20240306 | 182800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20240306 | 182700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20240306 | 182600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20240306 | 182500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20240306 | 182400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20240306 | 182300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20240306 | 182200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20240306 | 182100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20240306 | 182000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20240306 | 181900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20240306 | 181800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20240306 | 181700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20240306 | 181600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20240306 | 181500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20240306 | 181400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20240306 | 181300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20240306 | 181200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20240306 | 181100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20240306 | 181000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20240306 | 180900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20240306 | 180800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20240306 | 180700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20240306 | 180600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20240306 | 180500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20240306 | 180400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20240306 | 180300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20240306 | 180200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20240306 | 180100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 63 | 20240306 | 180000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20240306 | 175900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20240306 | 175800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20240306 | 175700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20240306 | 175600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20240306 | 175500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20240306 | 175400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20240306 | 175300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20240306 | 175200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20240306 | 175100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20240306 | 175000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20240306 | 174900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20240306 | 174800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20240306 | 174700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20240306 | 174600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20240306 | 174500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20240306 | 174400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20240306 | 174300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20240306 | 174200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20240306 | 174100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20240306 | 174000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20240306 | 173900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20240306 | 173800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20240306 | 173700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20240306 | 173600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20240306 | 173500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20240306 | 173400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20240306 | 173300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20240306 | 173200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20240306 | 173100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 93 | 20240306 | 173000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20240306 | 172900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20240306 | 172800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20240306 | 172700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20240306 | 172600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20240306 | 172500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20240306 | 172400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20240306 | 172300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20240306 | 172200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20240306 | 172100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20240306 | 172000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20240306 | 171900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20240306 | 171800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20240306 | 171700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20240306 | 171600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20240306 | 171500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20240306 | 171400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20240306 | 171300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20240306 | 171200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20240306 | 171100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20240306 | 171000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20240306 | 170900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20240306 | 170800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20240306 | 170700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20240306 | 170600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20240306 | 170500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20240306 | 170400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20240306 | 170300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20240306 | 170200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20240306 | 170100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 123 | 20240306 | 170000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20240306 | 165900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20240306 | 165800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20240306 | 165700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20240306 | 165600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20240306 | 165500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20240306 | 165400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20240306 | 165300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20240306 | 165200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20240306 | 165100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20240306 | 165000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20240306 | 164900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20240306 | 164800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20240306 | 164700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20240306 | 164600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20240306 | 164500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20240306 | 164400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20240306 | 164300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20240306 | 164200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20240306 | 164100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20240306 | 164000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20240306 | 163900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20240306 | 163800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20240306 | 163700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20240306 | 163600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20240306 | 163500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20240306 | 163400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20240306 | 163300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20240306 | 163200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20240306 | 163100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 153 | 20240306 | 163000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20240306 | 162900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20240306 | 162800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20240306 | 162700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20240306 | 162600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20240306 | 162500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20240306 | 162400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20240306 | 162300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20240306 | 162200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20240306 | 162100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20240306 | 162000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20240306 | 161900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20240306 | 161800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20240306 | 161700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20240306 | 161600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20240306 | 161500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20240306 | 161400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20240306 | 161300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20240306 | 161200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20240306 | 161100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20240306 | 161000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20240306 | 160900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20240306 | 160800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20240306 | 160700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20240306 | 160600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20240306 | 160500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20240306 | 160400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20240306 | 160300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20240306 | 160200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20240306 | 160100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 183 | 20240306 | 160000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20240306 | 155900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20240306 | 155800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20240306 | 155700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20240306 | 155600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20240306 | 155500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20240306 | 155400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20240306 | 155300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20240306 | 155200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20240306 | 155100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20240306 | 155000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20240306 | 154900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20240306 | 154800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20240306 | 154700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20240306 | 154600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20240306 | 154500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20240306 | 154400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20240306 | 154300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20240306 | 154200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20240306 | 154100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20240306 | 154000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20240306 | 153900 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20240306 | 153800 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20240306 | 153700 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20240306 | 153600 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20240306 | 153500 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20240306 | 153400 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20240306 | 153300 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 211 | 20240306 | 153200 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 212 | 20240306 | 153100 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 213 | 20240306 | 153000 | 11812998250 | 40550 | 40550 | 40550 | 40550 | 16445 |
| 214 | 20240306 | 152900 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 215 | 20240306 | 152800 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 216 | 20240306 | 152700 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 217 | 20240306 | 152600 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 218 | 20240306 | 152500 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 219 | 20240306 | 152400 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 220 | 20240306 | 152300 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 221 | 20240306 | 152200 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 222 | 20240306 | 152100 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 223 | 20240306 | 152000 | 11146153500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 224 | 20240306 | 151900 | 11146153500 | 40550 | 40500 | 40550 | 40400 | 2487 |
| 225 | 20240306 | 151800 | 11045459900 | 40450 | 40500 | 40500 | 40450 | 1144 |
| 226 | 20240306 | 151700 | 10999178300 | 40450 | 40400 | 40500 | 40400 | 380 |
| 227 | 20240306 | 151600 | 10983809000 | 40450 | 40450 | 40500 | 40400 | 1910 |
| 228 | 20240306 | 151500 | 10906580650 | 40450 | 40400 | 40500 | 40400 | 1136 |
| 229 | 20240306 | 151400 | 10860651500 | 40350 | 40400 | 40450 | 40350 | 691 |
| 230 | 20240306 | 151300 | 10832727850 | 40400 | 40400 | 40450 | 40400 | 531 |
| 231 | 20240306 | 151200 | 10811258150 | 40450 | 40400 | 40450 | 40400 | 1324 |
| 232 | 20240306 | 151100 | 10757754350 | 40350 | 40400 | 40450 | 40350 | 871 |
| 233 | 20240306 | 151000 | 10722556950 | 40400 | 40400 | 40450 | 40400 | 1017 |
| 234 | 20240306 | 150900 | 10681447250 | 40400 | 40400 | 40400 | 40400 | 636 |
| 235 | 20240306 | 150800 | 10655752850 | 40400 | 40400 | 40400 | 40400 | 469 |
| 236 | 20240306 | 150700 | 10636805250 | 40400 | 40450 | 40450 | 40400 | 360 |
| 237 | 20240306 | 150600 | 10622249650 | 40400 | 40400 | 40450 | 40350 | 822 |
| 238 | 20240306 | 150500 | 10589043350 | 40400 | 40300 | 40400 | 40300 | 818 |
| 239 | 20240306 | 150400 | 10556022600 | 40400 | 40400 | 40400 | 40300 | 2170 |
| 240 | 20240306 | 150300 | 10468376350 | 40350 | 40350 | 40400 | 40350 | 1001 |
| 241 | 20240306 | 150200 | 10427985950 | 40350 | 40400 | 40400 | 40350 | 355 |
| 242 | 20240306 | 150100 | 10413652450 | 40400 | 40350 | 40450 | 40350 | 1149 |
| 243 | 20240306 | 150000 | 10367208550 | 40350 | 40400 | 40450 | 40350 | 1055 |
| 244 | 20240306 | 145900 | 10324590200 | 40400 | 40400 | 40450 | 40400 | 538 |
| 245 | 20240306 | 145800 | 10302843950 | 40400 | 40400 | 40500 | 40400 | 1152 |
| 246 | 20240306 | 145700 | 10256239900 | 40500 | 40400 | 40500 | 40350 | 986 |
| 247 | 20240306 | 145600 | 10216396850 | 40400 | 40450 | 40500 | 40400 | 478 |
| 248 | 20240306 | 145500 | 10197063400 | 40450 | 40450 | 40550 | 40400 | 1064 |
| 249 | 20240306 | 145400 | 10154012750 | 40450 | 40400 | 40550 | 40400 | 1013 |
| 250 | 20240306 | 145300 | 10113017750 | 40400 | 40450 | 40500 | 40400 | 806 |
| 251 | 20240306 | 145200 | 10080425900 | 40450 | 40450 | 40550 | 40450 | 1481 |
| 252 | 20240306 | 145100 | 10020493300 | 40400 | 40400 | 40500 | 40400 | 903 |
| 253 | 20240306 | 145000 | 9983988700 | 40400 | 40450 | 40450 | 40400 | 780 |
| 254 | 20240306 | 144900 | 9952456800 | 40400 | 40450 | 40500 | 40400 | 1442 |
| 255 | 20240306 | 144800 | 9894142500 | 40450 | 40400 | 40450 | 40400 | 1095 |
| 256 | 20240306 | 144700 | 9849879300 | 40400 | 40400 | 40450 | 40400 | 590 |
| 257 | 20240306 | 144600 | 9826038200 | 40400 | 40450 | 40500 | 40400 | 399 |
| 258 | 20240306 | 144500 | 9809903450 | 40450 | 40400 | 40450 | 40350 | 2166 |
| 259 | 20240306 | 144400 | 9722370600 | 40400 | 40450 | 40450 | 40400 | 689 |
| 260 | 20240306 | 144300 | 9694529300 | 40500 | 40450 | 40500 | 40450 | 618 |
| 261 | 20240306 | 144200 | 9669530350 | 40450 | 40550 | 40550 | 40450 | 1797 |
| 262 | 20240306 | 144100 | 9596761100 | 40500 | 40550 | 40550 | 40500 | 1085 |
| 263 | 20240306 | 144000 | 9552780600 | 40550 | 40550 | 40600 | 40500 | 392 |
| 264 | 20240306 | 143900 | 9536898200 | 40550 | 40550 | 40600 | 40500 | 1292 |
| 265 | 20240306 | 143800 | 9484492550 | 40600 | 40550 | 40600 | 40550 | 642 |
| 266 | 20240306 | 143700 | 9458452850 | 40550 | 40550 | 40550 | 40550 | 338 |
| 267 | 20240306 | 143600 | 9444746950 | 40600 | 40650 | 40650 | 40550 | 893 |
| 268 | 20240306 | 143500 | 9408503300 | 40600 | 40600 | 40650 | 40600 | 333 |
| 269 | 20240306 | 143400 | 9394983400 | 40600 | 40600 | 40600 | 40600 | 516 |
| 270 | 20240306 | 143300 | 9374033800 | 40600 | 40650 | 40650 | 40600 | 826 |
| 271 | 20240306 | 143200 | 9340477400 | 40650 | 40700 | 40700 | 40650 | 422 |
| 272 | 20240306 | 143100 | 9323318850 | 40650 | 40650 | 40650 | 40600 | 552 |
| 273 | 20240306 | 143000 | 9300886050 | 40650 | 40600 | 40700 | 40600 | 773 |
| 274 | 20240306 | 142900 | 9269483250 | 40600 | 40600 | 40650 | 40600 | 535 |
| 275 | 20240306 | 142800 | 9247748950 | 40650 | 40650 | 40650 | 40600 | 484 |
| 276 | 20240306 | 142700 | 9228085000 | 40600 | 40600 | 40650 | 40600 | 860 |
| 277 | 20240306 | 142600 | 9193153750 | 40600 | 40650 | 40700 | 40600 | 413 |
| 278 | 20240306 | 142500 | 9176365500 | 40700 | 40650 | 40700 | 40650 | 600 |
| 279 | 20240306 | 142400 | 9151971600 | 40650 | 40650 | 40700 | 40600 | 1420 |
| 280 | 20240306 | 142300 | 9094228650 | 40600 | 40600 | 40650 | 40600 | 501 |
| 281 | 20240306 | 142200 | 9073886050 | 40600 | 40550 | 40650 | 40550 | 700 |
| 282 | 20240306 | 142100 | 9045475400 | 40550 | 40500 | 40600 | 40500 | 672 |
| 283 | 20240306 | 142000 | 9018224500 | 40600 | 40550 | 40600 | 40500 | 457 |
| 284 | 20240306 | 141900 | 8999697850 | 40600 | 40500 | 40600 | 40500 | 690 |
| 285 | 20240306 | 141800 | 8971725000 | 40600 | 40500 | 40600 | 40500 | 781 |
| 286 | 20240306 | 141700 | 8940049000 | 40500 | 40550 | 40550 | 40500 | 470 |
| 287 | 20240306 | 141600 | 8921008700 | 40550 | 40500 | 40550 | 40500 | 504 |
| 288 | 20240306 | 141500 | 8900592200 | 40550 | 40550 | 40600 | 40500 | 478 |
| 289 | 20240306 | 141400 | 8881210750 | 40550 | 40550 | 40600 | 40550 | 540 |
| 290 | 20240306 | 141300 | 8859313500 | 40550 | 40600 | 40600 | 40550 | 405 |
| 291 | 20240306 | 141200 | 8842885100 | 40600 | 40600 | 40650 | 40550 | 601 |
| 292 | 20240306 | 141100 | 8818494900 | 40600 | 40600 | 40600 | 40550 | 542 |
| 293 | 20240306 | 141000 | 8796491350 | 40600 | 40600 | 40650 | 40600 | 327 |
| 294 | 20240306 | 140900 | 8783214650 | 40600 | 40600 | 40650 | 40550 | 877 |
| 295 | 20240306 | 140800 | 8747593550 | 40550 | 40600 | 40600 | 40550 | 588 |
| 296 | 20240306 | 140700 | 8723748850 | 40600 | 40600 | 40600 | 40550 | 330 |
| 297 | 20240306 | 140600 | 8710361450 | 40600 | 40600 | 40650 | 40550 | 817 |
| 298 | 20240306 | 140500 | 8677172750 | 40600 | 40600 | 40650 | 40600 | 608 |
| 299 | 20240306 | 140400 | 8652487800 | 40600 | 40650 | 40650 | 40550 | 247 |
| 300 | 20240306 | 140300 | 8642456550 | 40600 | 40550 | 40650 | 40550 | 893 |
| 301 | 20240306 | 140200 | 8606199750 | 40550 | 40550 | 40600 | 40550 | 509 |
| 302 | 20240306 | 140100 | 8585559250 | 40550 | 40600 | 40600 | 40550 | 318 |
| 303 | 20240306 | 140000 | 8572661600 | 40550 | 40600 | 40650 | 40550 | 670 |
| 304 | 20240306 | 135900 | 8545459300 | 40550 | 40650 | 40650 | 40550 | 546 |
| 305 | 20240306 | 135800 | 8523295050 | 40550 | 40550 | 40650 | 40550 | 626 |
| 306 | 20240306 | 135700 | 8497908550 | 40550 | 40550 | 40650 | 40550 | 855 |
| 307 | 20240306 | 135600 | 8463208400 | 40600 | 40600 | 40600 | 40550 | 136 |
| 308 | 20240306 | 135500 | 8457688400 | 40650 | 40600 | 40700 | 40550 | 1809 |
| 309 | 20240306 | 135400 | 8384161600 | 40550 | 40600 | 40700 | 40550 | 1228 |
| 310 | 20240306 | 135300 | 8334284150 | 40600 | 40600 | 40600 | 40600 | 229 |
| 311 | 20240306 | 135200 | 8324986750 | 40650 | 40600 | 40650 | 40600 | 574 |
| 312 | 20240306 | 135100 | 8301681750 | 40650 | 40600 | 40700 | 40600 | 314 |
| 313 | 20240306 | 135000 | 8288926000 | 40650 | 40600 | 40650 | 40600 | 359 |
| 314 | 20240306 | 134900 | 8274345500 | 40600 | 40650 | 40650 | 40600 | 313 |
| 315 | 20240306 | 134800 | 8261625400 | 40650 | 40650 | 40700 | 40650 | 173 |
| 316 | 20240306 | 134700 | 8254584700 | 40650 | 40700 | 40700 | 40650 | 496 |
| 317 | 20240306 | 134600 | 8234414300 | 40700 | 40700 | 40700 | 40650 | 440 |
| 318 | 20240306 | 134500 | 8216515050 | 40700 | 40750 | 40750 | 40700 | 310 |
| 319 | 20240306 | 134400 | 8203890550 | 40650 | 40650 | 40700 | 40650 | 351 |
| 320 | 20240306 | 134300 | 8189614000 | 40650 | 40750 | 40750 | 40650 | 748 |
| 321 | 20240306 | 134200 | 8159150750 | 40750 | 40750 | 40800 | 40750 | 682 |
| 322 | 20240306 | 134100 | 8131340250 | 40750 | 40700 | 40750 | 40700 | 1141 |
| 323 | 20240306 | 134000 | 8084856450 | 40700 | 40700 | 40750 | 40700 | 598 |
| 324 | 20240306 | 133900 | 8060508800 | 40750 | 40700 | 40750 | 40700 | 720 |
| 325 | 20240306 | 133800 | 8031179050 | 40750 | 40750 | 40750 | 40750 | 979 |
| 326 | 20240306 | 133700 | 7991284800 | 40800 | 40800 | 40800 | 40800 | 474 |
| 327 | 20240306 | 133600 | 7971945600 | 40800 | 40850 | 40900 | 40800 | 1135 |
| 328 | 20240306 | 133500 | 7925574050 | 40800 | 40850 | 40850 | 40800 | 445 |
| 329 | 20240306 | 133400 | 7907418000 | 40800 | 40800 | 40850 | 40800 | 294 |
| 330 | 20240306 | 133300 | 7895415800 | 40750 | 40800 | 40850 | 40750 | 456 |
| 331 | 20240306 | 133200 | 7876812750 | 40800 | 40800 | 40850 | 40800 | 471 |
| 332 | 20240306 | 133100 | 7857588950 | 40800 | 40850 | 40850 | 40800 | 235 |
| 333 | 20240306 | 133000 | 7847998150 | 40850 | 40650 | 40850 | 40650 | 1190 |
| 334 | 20240306 | 132900 | 7799503550 | 40650 | 40700 | 40750 | 40650 | 508 |
| 335 | 20240306 | 132800 | 7778825250 | 40700 | 40700 | 40750 | 40700 | 355 |
| 336 | 20240306 | 132700 | 7764369800 | 40750 | 40750 | 40800 | 40700 | 600 |
| 337 | 20240306 | 132600 | 7739918750 | 40750 | 40800 | 40800 | 40750 | 464 |
| 338 | 20240306 | 132500 | 7721007250 | 40800 | 40750 | 40800 | 40750 | 124 |
| 339 | 20240306 | 132400 | 7715949400 | 40750 | 40800 | 40850 | 40750 | 680 |
| 340 | 20240306 | 132300 | 7688208300 | 40750 | 40800 | 40800 | 40750 | 210 |
| 341 | 20240306 | 132200 | 7679649300 | 40800 | 40800 | 40800 | 40750 | 346 |
| 342 | 20240306 | 132100 | 7665533350 | 40800 | 40850 | 40900 | 40800 | 758 |
| 343 | 20240306 | 132000 | 7634581100 | 40800 | 40800 | 40850 | 40800 | 189 |
| 344 | 20240306 | 131900 | 7626869400 | 40800 | 40850 | 40850 | 40800 | 567 |
| 345 | 20240306 | 131800 | 7603716850 | 40850 | 40900 | 40900 | 40850 | 519 |
| 346 | 20240306 | 131700 | 7582508700 | 40900 | 40850 | 40900 | 40850 | 390 |
| 347 | 20240306 | 131600 | 7566570700 | 40800 | 40800 | 40850 | 40800 | 362 |
| 348 | 20240306 | 131500 | 7551800200 | 40800 | 40900 | 40900 | 40800 | 524 |
| 349 | 20240306 | 131400 | 7530397300 | 40900 | 40800 | 40900 | 40800 | 384 |
| 350 | 20240306 | 131300 | 7514718000 | 40850 | 40750 | 40850 | 40750 | 709 |
| 351 | 20240306 | 131200 | 7485787950 | 40800 | 40850 | 40850 | 40800 | 320 |
| 352 | 20240306 | 131100 | 7472724950 | 40850 | 40850 | 40900 | 40850 | 644 |
| 353 | 20240306 | 131000 | 7446413550 | 40900 | 40850 | 40900 | 40850 | 277 |
| 354 | 20240306 | 130900 | 7435091800 | 40900 | 40900 | 40900 | 40850 | 126 |
| 355 | 20240306 | 130800 | 7429940850 | 40900 | 40900 | 40900 | 40850 | 516 |
| 356 | 20240306 | 130700 | 7408844150 | 40900 | 40850 | 40900 | 40850 | 711 |
| 357 | 20240306 | 130600 | 7379774300 | 40850 | 40900 | 40900 | 40850 | 441 |
| 358 | 20240306 | 130500 | 7361744900 | 40900 | 40800 | 40900 | 40750 | 1170 |
| 359 | 20240306 | 130400 | 7313937900 | 40750 | 40800 | 40850 | 40750 | 277 |
| 360 | 20240306 | 130300 | 7302638600 | 40800 | 40800 | 40850 | 40800 | 57 |
| 361 | 20240306 | 130200 | 7300311000 | 40850 | 40850 | 40850 | 40800 | 452 |
| 362 | 20240306 | 130100 | 7281849450 | 40850 | 40800 | 40850 | 40800 | 88 |
| 363 | 20240306 | 130000 | 7278256050 | 40850 | 40750 | 40850 | 40700 | 2050 |
| 364 | 20240306 | 125900 | 7194646150 | 40750 | 40750 | 40750 | 40750 | 365 |
| 365 | 20240306 | 125800 | 7179772400 | 40700 | 40700 | 40750 | 40700 | 70 |
| 366 | 20240306 | 125700 | 7176922650 | 40700 | 40700 | 40700 | 40650 | 1638 |
| 367 | 20240306 | 125600 | 7110257350 | 40700 | 40600 | 40700 | 40550 | 1650 |
| 368 | 20240306 | 125500 | 7043215650 | 40550 | 40550 | 40600 | 40550 | 162 |
| 369 | 20240306 | 125400 | 7036640050 | 40550 | 40600 | 40600 | 40550 | 46 |
| 370 | 20240306 | 125300 | 7034774250 | 40600 | 40600 | 40600 | 40550 | 293 |
| 371 | 20240306 | 125200 | 7022880050 | 40550 | 40550 | 40550 | 40550 | 110 |
| 372 | 20240306 | 125100 | 7018419550 | 40550 | 40550 | 40600 | 40550 | 421 |
| 373 | 20240306 | 125000 | 7001328400 | 40550 | 40550 | 40600 | 40550 | 673 |
| 374 | 20240306 | 124900 | 6974027750 | 40550 | 40600 | 40600 | 40550 | 2131 |
| 375 | 20240306 | 124800 | 6887586900 | 40600 | 40600 | 40600 | 40600 | 26 |
| 376 | 20240306 | 124700 | 6886531300 | 40650 | 40650 | 40650 | 40600 | 826 |
| 377 | 20240306 | 124600 | 6852977700 | 40600 | 40600 | 40600 | 40600 | 138 |
| 378 | 20240306 | 124500 | 6847374900 | 40600 | 40650 | 40650 | 40600 | 153 |
| 379 | 20240306 | 124400 | 6841161500 | 40600 | 40650 | 40650 | 40600 | 522 |
| 380 | 20240306 | 124300 | 6819946250 | 40600 | 40600 | 40650 | 40600 | 66 |
| 381 | 20240306 | 124200 | 6817265900 | 40600 | 40650 | 40650 | 40600 | 35 |
| 382 | 20240306 | 124100 | 6815843350 | 40600 | 40600 | 40650 | 40600 | 441 |
| 383 | 20240306 | 124000 | 6797926750 | 40600 | 40650 | 40650 | 40600 | 219 |
| 384 | 20240306 | 123900 | 6789024700 | 40600 | 40650 | 40650 | 40600 | 82 |
| 385 | 20240306 | 123800 | 6785693900 | 40700 | 40650 | 40700 | 40650 | 348 |
| 386 | 20240306 | 123700 | 6771535700 | 40650 | 40650 | 40650 | 40650 | 381 |
| 387 | 20240306 | 123600 | 6756048050 | 40650 | 40700 | 40700 | 40650 | 412 |
| 388 | 20240306 | 123500 | 6739293750 | 40700 | 40650 | 40700 | 40650 | 32 |
| 389 | 20240306 | 123400 | 6737992450 | 40650 | 40700 | 40700 | 40650 | 362 |
| 390 | 20240306 | 123300 | 6723267300 | 40700 | 40750 | 40750 | 40650 | 234 |
| 391 | 20240306 | 123200 | 6713738350 | 40650 | 40700 | 40750 | 40650 | 596 |
| 392 | 20240306 | 123100 | 6689479650 | 40750 | 40700 | 40750 | 40700 | 175 |
| 393 | 20240306 | 123000 | 6682356650 | 40700 | 40750 | 40750 | 40700 | 66 |
| 394 | 20240306 | 122900 | 6679669300 | 40700 | 40750 | 40750 | 40700 | 535 |
| 395 | 20240306 | 122800 | 6657874850 | 40700 | 40700 | 40750 | 40700 | 131 |
| 396 | 20240306 | 122700 | 6652540950 | 40700 | 40700 | 40700 | 40700 | 54 |
| 397 | 20240306 | 122600 | 6650343150 | 40750 | 40750 | 40750 | 40700 | 325 |
| 398 | 20240306 | 122500 | 6637101400 | 40700 | 40700 | 40750 | 40700 | 202 |
| 399 | 20240306 | 122400 | 6628872350 | 40700 | 40700 | 40750 | 40700 | 20 |
| 400 | 20240306 | 122300 | 6628057600 | 40700 | 40650 | 40750 | 40650 | 478 |
| 401 | 20240306 | 122200 | 6608598800 | 40650 | 40650 | 40650 | 40650 | 26 |
| 402 | 20240306 | 122100 | 6607541900 | 40650 | 40650 | 40700 | 40650 | 184 |
| 403 | 20240306 | 122000 | 6600054400 | 40700 | 40700 | 40700 | 40650 | 370 |
| 404 | 20240306 | 121900 | 6584998500 | 40700 | 40750 | 40750 | 40700 | 253 |
| 405 | 20240306 | 121800 | 6574701300 | 40700 | 40750 | 40750 | 40700 | 151 |
| 406 | 20240306 | 121700 | 6568549350 | 40700 | 40700 | 40750 | 40650 | 252 |
| 407 | 20240306 | 121600 | 6558293200 | 40650 | 40700 | 40700 | 40650 | 56 |
| 408 | 20240306 | 121500 | 6556015250 | 40650 | 40650 | 40650 | 40650 | 47 |
| 409 | 20240306 | 121400 | 6554104700 | 40650 | 40600 | 40750 | 40600 | 1747 |
| 410 | 20240306 | 121300 | 6483072100 | 40600 | 40650 | 40650 | 40600 | 236 |
| 411 | 20240306 | 121200 | 6473489900 | 40600 | 40600 | 40600 | 40600 | 103 |
| 412 | 20240306 | 121100 | 6469308100 | 40600 | 40650 | 40650 | 40600 | 236 |
| 413 | 20240306 | 121000 | 6459725700 | 40600 | 40600 | 40650 | 40600 | 187 |
| 414 | 20240306 | 120900 | 6452126500 | 40600 | 40600 | 40650 | 40600 | 604 |
| 415 | 20240306 | 120800 | 6427603600 | 40600 | 40650 | 40650 | 40600 | 318 |
| 416 | 20240306 | 120700 | 6414680300 | 40650 | 40650 | 40650 | 40600 | 695 |
| 417 | 20240306 | 120600 | 6386453550 | 40600 | 40600 | 40600 | 40600 | 129 |
| 418 | 20240306 | 120500 | 6381216150 | 40650 | 40650 | 40650 | 40600 | 177 |
| 419 | 20240306 | 120400 | 6374028800 | 40600 | 40650 | 40650 | 40600 | 62 |
| 420 | 20240306 | 120300 | 6371510900 | 40600 | 40650 | 40650 | 40600 | 161 |
| 421 | 20240306 | 120200 | 6364968050 | 40600 | 40600 | 40650 | 40600 | 173 |
| 422 | 20240306 | 120100 | 6357942250 | 40600 | 40600 | 40650 | 40600 | 135 |
| 423 | 20240306 | 120000 | 6352460750 | 40650 | 40600 | 40650 | 40600 | 48 |
| 424 | 20240306 | 115900 | 6350510800 | 40550 | 40550 | 40650 | 40550 | 532 |
| 425 | 20240306 | 115800 | 6328904550 | 40550 | 40650 | 40650 | 40550 | 714 |
| 426 | 20240306 | 115700 | 6299915350 | 40600 | 40600 | 40650 | 40600 | 134 |
| 427 | 20240306 | 115600 | 6294474450 | 40600 | 40650 | 40650 | 40600 | 86 |
| 428 | 20240306 | 115500 | 6290979500 | 40600 | 40600 | 40650 | 40550 | 659 |
| 429 | 20240306 | 115400 | 6264218700 | 40600 | 40600 | 40650 | 40600 | 171 |
| 430 | 20240306 | 115300 | 6257275650 | 40600 | 40600 | 40600 | 40600 | 159 |
| 431 | 20240306 | 115200 | 6250820250 | 40600 | 40600 | 40650 | 40600 | 190 |
| 432 | 20240306 | 115100 | 6243100000 | 40600 | 40600 | 40650 | 40600 | 118 |
| 433 | 20240306 | 115000 | 6238309150 | 40600 | 40600 | 40650 | 40600 | 83 |
| 434 | 20240306 | 114900 | 6234937400 | 40550 | 40600 | 40600 | 40550 | 117 |
| 435 | 20240306 | 114800 | 6230190600 | 40600 | 40550 | 40650 | 40550 | 297 |
| 436 | 20240306 | 114700 | 6218127100 | 40600 | 40650 | 40650 | 40550 | 222 |
| 437 | 20240306 | 114600 | 6209114150 | 40600 | 40600 | 40600 | 40550 | 66 |
| 438 | 20240306 | 114500 | 6206434600 | 40600 | 40650 | 40650 | 40550 | 173 |
| 439 | 20240306 | 114400 | 6199416750 | 40600 | 40600 | 40600 | 40550 | 554 |
| 440 | 20240306 | 114300 | 6176927550 | 40550 | 40550 | 40550 | 40500 | 317 |
| 441 | 20240306 | 114200 | 6164074300 | 40550 | 40550 | 40600 | 40550 | 56 |
| 442 | 20240306 | 114100 | 6161803000 | 40550 | 40550 | 40600 | 40550 | 282 |
| 443 | 20240306 | 114000 | 6150359850 | 40550 | 40550 | 40550 | 40500 | 453 |
| 444 | 20240306 | 113900 | 6132000350 | 40550 | 40600 | 40600 | 40550 | 23 |
| 445 | 20240306 | 113800 | 6131067200 | 40550 | 40550 | 40550 | 40550 | 116 |
| 446 | 20240306 | 113700 | 6126363400 | 40550 | 40500 | 40550 | 40450 | 513 |
| 447 | 20240306 | 113600 | 6105575850 | 40500 | 40500 | 40500 | 40500 | 72 |
| 448 | 20240306 | 113500 | 6102659850 | 40500 | 40500 | 40550 | 40500 | 237 |
| 449 | 20240306 | 113400 | 6093060850 | 40500 | 40500 | 40550 | 40500 | 98 |
| 450 | 20240306 | 113300 | 6089090350 | 40500 | 40500 | 40550 | 40500 | 456 |
| 451 | 20240306 | 113200 | 6070616050 | 40550 | 40500 | 40550 | 40500 | 135 |
| 452 | 20240306 | 113100 | 6065148450 | 40500 | 40500 | 40500 | 40450 | 300 |
| 453 | 20240306 | 113000 | 6053003350 | 40500 | 40500 | 40550 | 40450 | 328 |
| 454 | 20240306 | 112900 | 6039714300 | 40500 | 40600 | 40600 | 40450 | 877 |
| 455 | 20240306 | 112800 | 6004162650 | 40600 | 40500 | 40600 | 40500 | 925 |
| 456 | 20240306 | 112700 | 5966654550 | 40500 | 40500 | 40500 | 40400 | 1733 |
| 457 | 20240306 | 112600 | 5896473500 | 40500 | 40650 | 40650 | 40450 | 3580 |
| 458 | 20240306 | 112500 | 5751340100 | 40650 | 40400 | 40700 | 40400 | 6079 |
| 459 | 20240306 | 112400 | 5505520400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 460 | 20240306 | 112300 | 5505520400 | 39450 | 40650 | 40700 | 39450 | 16124 |
| 461 | 20240306 | 112200 | 4857830550 | 40700 | 40600 | 40700 | 40600 | 745 |
| 462 | 20240306 | 112100 | 4827548350 | 40600 | 40600 | 40650 | 40600 | 19 |
| 463 | 20240306 | 112000 | 4826776900 | 40600 | 40600 | 40650 | 40600 | 98 |
| 464 | 20240306 | 111900 | 4822797650 | 40650 | 40600 | 40650 | 40600 | 201 |
| 465 | 20240306 | 111800 | 4814629100 | 40600 | 40650 | 40650 | 40600 | 563 |
| 466 | 20240306 | 111700 | 4791759700 | 40650 | 40650 | 40650 | 40650 | 373 |
| 467 | 20240306 | 111600 | 4776597250 | 40650 | 40650 | 40700 | 40650 | 155 |
| 468 | 20240306 | 111500 | 4770295900 | 40650 | 40650 | 40700 | 40600 | 434 |
| 469 | 20240306 | 111400 | 4752650900 | 40600 | 40600 | 40650 | 40600 | 78 |
| 470 | 20240306 | 111300 | 4749482650 | 40600 | 40550 | 40600 | 40550 | 1576 |
| 471 | 20240306 | 111200 | 4685505200 | 40550 | 40550 | 40550 | 40500 | 442 |
| 472 | 20240306 | 111100 | 4667586100 | 40550 | 40600 | 40600 | 40550 | 653 |
| 473 | 20240306 | 111000 | 4641100200 | 40500 | 40650 | 40650 | 40500 | 4282 |
| 474 | 20240306 | 110900 | 4467489800 | 40650 | 40650 | 40700 | 40650 | 1025 |
| 475 | 20240306 | 110800 | 4425823500 | 40750 | 40750 | 40750 | 40700 | 1278 |
| 476 | 20240306 | 110700 | 4373801550 | 40750 | 40700 | 40750 | 40700 | 713 |
| 477 | 20240306 | 110600 | 4344750200 | 40700 | 40750 | 40750 | 40700 | 133 |
| 478 | 20240306 | 110500 | 4339337050 | 40700 | 40700 | 40750 | 40700 | 82 |
| 479 | 20240306 | 110400 | 4335999050 | 40750 | 40700 | 40750 | 40700 | 246 |
| 480 | 20240306 | 110300 | 4325977000 | 40700 | 40800 | 40800 | 40700 | 1701 |
| 481 | 20240306 | 110200 | 4256663200 | 40800 | 40750 | 40800 | 40750 | 388 |
| 482 | 20240306 | 110100 | 4240833650 | 40750 | 40800 | 40800 | 40750 | 616 |
| 483 | 20240306 | 110000 | 4215705200 | 40750 | 40800 | 40800 | 40750 | 201 |
| 484 | 20240306 | 105900 | 4207506950 | 40750 | 40750 | 40750 | 40750 | 420 |
| 485 | 20240306 | 105800 | 4190391950 | 40750 | 40750 | 40800 | 40750 | 177 |
| 486 | 20240306 | 105700 | 4183174200 | 40750 | 40750 | 40800 | 40750 | 520 |
| 487 | 20240306 | 105600 | 4161961450 | 40750 | 40750 | 40800 | 40750 | 715 |
| 488 | 20240306 | 105500 | 4132797350 | 40750 | 40800 | 40800 | 40750 | 392 |
| 489 | 20240306 | 105400 | 4116808850 | 40800 | 40700 | 40800 | 40700 | 1617 |
| 490 | 20240306 | 105300 | 4050909100 | 40700 | 40700 | 40750 | 40700 | 132 |
| 491 | 20240306 | 105200 | 4045536200 | 40700 | 40750 | 40750 | 40700 | 430 |
| 492 | 20240306 | 105100 | 4028023950 | 40750 | 40800 | 40850 | 40700 | 7853 |
| 493 | 20240306 | 105000 | 3707950750 | 40850 | 40900 | 40950 | 40800 | 608 |
| 494 | 20240306 | 104900 | 3683098000 | 40900 | 40800 | 40900 | 40800 | 683 |
| 495 | 20240306 | 104800 | 3655183200 | 40850 | 40800 | 40850 | 40800 | 329 |
| 496 | 20240306 | 104700 | 3641753750 | 40800 | 40850 | 40850 | 40800 | 1279 |
| 497 | 20240306 | 104600 | 3589512200 | 40850 | 40850 | 40900 | 40850 | 221 |
| 498 | 20240306 | 104500 | 3580476850 | 40850 | 40900 | 40950 | 40850 | 280 |
| 499 | 20240306 | 104400 | 3569031600 | 40850 | 40900 | 40950 | 40850 | 984 |
| 500 | 20240306 | 104300 | 3528788850 | 40900 | 40900 | 40950 | 40850 | 549 |
| 501 | 20240306 | 104200 | 3506320000 | 40900 | 40900 | 40900 | 40850 | 220 |
| 502 | 20240306 | 104100 | 3497325850 | 40900 | 40900 | 40950 | 40900 | 514 |
| 503 | 20240306 | 104000 | 3476290750 | 40900 | 40900 | 40950 | 40900 | 229 |
| 504 | 20240306 | 103900 | 3466922450 | 40900 | 40950 | 41000 | 40900 | 137 |
| 505 | 20240306 | 103800 | 3461311200 | 41000 | 41000 | 41050 | 41000 | 60 |
| 506 | 20240306 | 103700 | 3458849700 | 41050 | 41000 | 41050 | 40900 | 1974 |
| 507 | 20240306 | 103600 | 3377933350 | 41050 | 41000 | 41050 | 41000 | 75 |
| 508 | 20240306 | 103500 | 3374856300 | 41000 | 41050 | 41050 | 41000 | 176 |
| 509 | 20240306 | 103400 | 3367634000 | 41050 | 40900 | 41050 | 40900 | 1191 |
| 510 | 20240306 | 103300 | 3318828200 | 40900 | 40950 | 40950 | 40900 | 231 |
| 511 | 20240306 | 103200 | 3309378350 | 40900 | 40900 | 40950 | 40900 | 413 |
| 512 | 20240306 | 103100 | 3292484500 | 40900 | 41000 | 41000 | 40900 | 441 |
| 513 | 20240306 | 103000 | 3274427200 | 40950 | 41000 | 41000 | 40900 | 2376 |
| 514 | 20240306 | 102900 | 3177048200 | 41050 | 41050 | 41050 | 41000 | 404 |
| 515 | 20240306 | 102800 | 3160482500 | 41000 | 41050 | 41050 | 41000 | 155 |
| 516 | 20240306 | 102700 | 3154125550 | 41050 | 41150 | 41150 | 41050 | 608 |
| 517 | 20240306 | 102600 | 3129150400 | 41100 | 41050 | 41150 | 41050 | 351 |
| 518 | 20240306 | 102500 | 3114716400 | 41100 | 41100 | 41100 | 41050 | 524 |
| 519 | 20240306 | 102400 | 3093188350 | 41050 | 41050 | 41100 | 41050 | 122 |
| 520 | 20240306 | 102300 | 3088180100 | 41050 | 41100 | 41100 | 41050 | 151 |
| 521 | 20240306 | 102200 | 3081974250 | 41150 | 41100 | 41150 | 41100 | 155 |
| 522 | 20240306 | 102100 | 3075597500 | 41150 | 41150 | 41200 | 41100 | 733 |
| 523 | 20240306 | 102000 | 3045434050 | 41150 | 41150 | 41200 | 41150 | 132 |
| 524 | 20240306 | 101900 | 3040002200 | 41200 | 41150 | 41250 | 41150 | 664 |
| 525 | 20240306 | 101800 | 3012637500 | 41200 | 41200 | 41200 | 41200 | 337 |
| 526 | 20240306 | 101700 | 2998753100 | 41200 | 41200 | 41250 | 41200 | 78 |
| 527 | 20240306 | 101600 | 2995537650 | 41200 | 41200 | 41250 | 41200 | 1243 |
| 528 | 20240306 | 101500 | 2944315550 | 41200 | 41200 | 41200 | 41150 | 697 |
| 529 | 20240306 | 101400 | 2915603700 | 41200 | 41250 | 41250 | 41200 | 396 |
| 530 | 20240306 | 101300 | 2899286450 | 41250 | 41250 | 41250 | 41200 | 307 |
| 531 | 20240306 | 101200 | 2886628850 | 41250 | 41250 | 41250 | 41200 | 153 |
| 532 | 20240306 | 101100 | 2880319100 | 41250 | 41200 | 41250 | 41200 | 316 |
| 533 | 20240306 | 101000 | 2867290450 | 41200 | 41300 | 41300 | 41200 | 529 |
| 534 | 20240306 | 100900 | 2845470500 | 41250 | 41300 | 41300 | 41250 | 198 |
| 535 | 20240306 | 100800 | 2837300700 | 41300 | 41250 | 41300 | 41250 | 1780 |
| 536 | 20240306 | 100700 | 2763853550 | 41250 | 41150 | 41250 | 41150 | 2278 |
| 537 | 20240306 | 100600 | 2669989450 | 41150 | 41150 | 41200 | 41150 | 1659 |
| 538 | 20240306 | 100500 | 2601708900 | 41150 | 41200 | 41200 | 41150 | 102 |
| 539 | 20240306 | 100400 | 2597510000 | 41200 | 41150 | 41200 | 41150 | 315 |
| 540 | 20240306 | 100300 | 2584534500 | 41150 | 41150 | 41150 | 41150 | 64 |
| 541 | 20240306 | 100200 | 2581900900 | 41150 | 41100 | 41200 | 41100 | 805 |
| 542 | 20240306 | 100100 | 2548782350 | 41100 | 41100 | 41100 | 41050 | 307 |
| 543 | 20240306 | 100000 | 2536164850 | 41100 | 41150 | 41150 | 41050 | 1290 |
| 544 | 20240306 | 095900 | 2483151450 | 41100 | 41100 | 41150 | 41100 | 431 |
| 545 | 20240306 | 095800 | 2465436350 | 41150 | 41100 | 41150 | 41100 | 97 |
| 546 | 20240306 | 095700 | 2461449500 | 41150 | 41050 | 41150 | 41050 | 194 |
| 547 | 20240306 | 095600 | 2453471550 | 41100 | 41200 | 41200 | 41050 | 880 |
| 548 | 20240306 | 095500 | 2417272350 | 41200 | 41150 | 41200 | 41150 | 125 |
| 549 | 20240306 | 095400 | 2412127650 | 41150 | 41150 | 41150 | 41100 | 416 |
| 550 | 20240306 | 095300 | 2395011800 | 41150 | 41150 | 41250 | 41150 | 576 |
| 551 | 20240306 | 095200 | 2371292750 | 41200 | 41050 | 41200 | 41050 | 768 |
| 552 | 20240306 | 095100 | 2339664650 | 41100 | 41250 | 41250 | 41050 | 156 |
| 553 | 20240306 | 095000 | 2333251950 | 41250 | 41100 | 41250 | 41100 | 1520 |
| 554 | 20240306 | 094900 | 2270653050 | 41200 | 41050 | 41200 | 41000 | 721 |
| 555 | 20240306 | 094800 | 2241021000 | 41050 | 41100 | 41100 | 41000 | 713 |
| 556 | 20240306 | 094700 | 2211725050 | 41150 | 41150 | 41150 | 41100 | 101 |
| 557 | 20240306 | 094600 | 2207570150 | 41150 | 41150 | 41150 | 41100 | 594 |
| 558 | 20240306 | 094500 | 2183128350 | 41150 | 41100 | 41150 | 41100 | 300 |
| 559 | 20240306 | 094400 | 2170786950 | 41150 | 41050 | 41150 | 41050 | 1574 |
| 560 | 20240306 | 094300 | 2106095050 | 41050 | 41050 | 41050 | 41050 | 150 |
| 561 | 20240306 | 094200 | 2099937550 | 41050 | 41050 | 41100 | 41050 | 1238 |
| 562 | 20240306 | 094100 | 2049107600 | 41050 | 41100 | 41100 | 41050 | 223 |
| 563 | 20240306 | 094000 | 2039952700 | 41100 | 41100 | 41100 | 41050 | 120 |
| 564 | 20240306 | 093900 | 2035026050 | 41050 | 41050 | 41050 | 41050 | 203 |
| 565 | 20240306 | 093800 | 2026692900 | 41050 | 41050 | 41100 | 41050 | 596 |
| 566 | 20240306 | 093700 | 2002220400 | 41050 | 41050 | 41100 | 41050 | 164 |
| 567 | 20240306 | 093600 | 1995488050 | 41050 | 41050 | 41100 | 41050 | 660 |
| 568 | 20240306 | 093500 | 1968394050 | 41050 | 41100 | 41100 | 41050 | 250 |
| 569 | 20240306 | 093400 | 1958128050 | 41100 | 41050 | 41100 | 41050 | 260 |
| 570 | 20240306 | 093300 | 1947447650 | 41050 | 41100 | 41100 | 41050 | 76 |
| 571 | 20240306 | 093200 | 1944327300 | 41050 | 41100 | 41100 | 41050 | 407 |
| 572 | 20240306 | 093100 | 1927617600 | 41100 | 41000 | 41100 | 41000 | 108 |
| 573 | 20240306 | 093000 | 1923184850 | 41050 | 41000 | 41050 | 41000 | 757 |
| 574 | 20240306 | 092900 | 1892132800 | 41000 | 40950 | 41000 | 40950 | 456 |
| 575 | 20240306 | 092800 | 1873442350 | 40950 | 41000 | 41000 | 40950 | 34 |
| 576 | 20240306 | 092700 | 1872049300 | 41050 | 40950 | 41050 | 40950 | 1056 |
| 577 | 20240306 | 092600 | 1828755400 | 41000 | 41000 | 41000 | 41000 | 231 |
| 578 | 20240306 | 092500 | 1819284400 | 40950 | 40900 | 40950 | 40850 | 1148 |
| 579 | 20240306 | 092400 | 1772322700 | 40900 | 40950 | 40950 | 40900 | 126 |
| 580 | 20240306 | 092300 | 1767169250 | 40950 | 40900 | 40950 | 40900 | 588 |
| 581 | 20240306 | 092200 | 1743108550 | 40900 | 40950 | 41000 | 40900 | 1177 |
| 582 | 20240306 | 092100 | 1694878600 | 40950 | 41000 | 41000 | 40950 | 651 |
| 583 | 20240306 | 092000 | 1668192300 | 40950 | 41000 | 41000 | 40950 | 141 |
| 584 | 20240306 | 091900 | 1662413300 | 41000 | 41050 | 41050 | 41000 | 476 |
| 585 | 20240306 | 091800 | 1642889800 | 41050 | 41050 | 41100 | 41050 | 518 |
| 586 | 20240306 | 091700 | 1621625050 | 41050 | 41100 | 41100 | 41050 | 284 |
| 587 | 20240306 | 091600 | 1609959350 | 41150 | 41150 | 41150 | 41100 | 338 |
| 588 | 20240306 | 091500 | 1596055350 | 40950 | 41000 | 41100 | 40900 | 2016 |
| 589 | 20240306 | 091400 | 1513448350 | 41000 | 41000 | 41000 | 40950 | 894 |
| 590 | 20240306 | 091300 | 1476803900 | 41000 | 41050 | 41050 | 41000 | 84 |
| 591 | 20240306 | 091200 | 1473359350 | 41050 | 41050 | 41100 | 41050 | 937 |
| 592 | 20240306 | 091100 | 1434885850 | 41100 | 41050 | 41100 | 41050 | 196 |
| 593 | 20240306 | 091000 | 1426838250 | 41050 | 41200 | 41200 | 41000 | 1042 |
| 594 | 20240306 | 090900 | 1384063700 | 41050 | 41250 | 41250 | 41050 | 976 |
| 595 | 20240306 | 090800 | 1343908600 | 41250 | 41350 | 41350 | 41150 | 958 |
| 596 | 20240306 | 090700 | 1304392800 | 41300 | 41350 | 41400 | 41250 | 1749 |
| 597 | 20240306 | 090600 | 1232131600 | 41350 | 41400 | 41400 | 41350 | 1762 |
| 598 | 20240306 | 090500 | 1159220300 | 41350 | 41350 | 41450 | 41250 | 7297 |
| 599 | 20240306 | 090400 | 857881550 | 41350 | 41300 | 41350 | 41250 | 1100 |
| 600 | 20240306 | 090300 | 812470750 | 41300 | 41250 | 41350 | 41150 | 552 |
| 601 | 20240306 | 090200 | 789703700 | 41150 | 41300 | 41350 | 41050 | 5844 |
| 602 | 20240306 | 090100 | 549191900 | 41150 | 41250 | 41300 | 40900 | 11722 |
| 603 | 20240306 | 090000 | 67565750 | 41250 | 40900 | 41250 | 40850 | 1489 |