34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 194100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 3 | 20240306 | 194000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240306 | 193900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240306 | 193800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240306 | 193700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240306 | 193600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240306 | 193500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240306 | 193400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240306 | 193300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240306 | 193200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240306 | 193100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240306 | 193000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240306 | 192900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240306 | 192800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240306 | 192700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240306 | 192600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240306 | 192500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240306 | 192400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240306 | 192300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240306 | 192200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240306 | 192100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240306 | 192000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240306 | 191900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240306 | 191800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240306 | 191700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240306 | 191600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240306 | 191500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240306 | 191400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240306 | 191300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240306 | 191200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240306 | 191100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 33 | 20240306 | 191000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240306 | 190900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240306 | 190800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240306 | 190700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240306 | 190600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240306 | 190500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240306 | 190400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240306 | 190300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240306 | 190200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240306 | 190100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240306 | 190000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240306 | 185900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240306 | 185800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240306 | 185700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240306 | 185600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240306 | 185500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240306 | 185400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240306 | 185300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240306 | 185200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240306 | 185100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240306 | 185000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240306 | 184900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240306 | 184800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240306 | 184700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240306 | 184600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240306 | 184500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240306 | 184400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240306 | 184300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240306 | 184200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240306 | 184100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 63 | 20240306 | 184000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240306 | 183900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240306 | 183800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240306 | 183700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240306 | 183600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240306 | 183500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240306 | 183400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240306 | 183300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240306 | 183200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240306 | 183100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240306 | 183000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240306 | 182900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240306 | 182800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240306 | 182700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240306 | 182600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240306 | 182500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240306 | 182400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240306 | 182300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240306 | 182200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240306 | 182100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240306 | 182000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240306 | 181900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240306 | 181800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240306 | 181700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240306 | 181600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240306 | 181500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240306 | 181400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240306 | 181300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240306 | 181200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240306 | 181100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 93 | 20240306 | 181000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240306 | 180900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240306 | 180800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240306 | 180700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240306 | 180600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240306 | 180500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240306 | 180400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240306 | 180300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240306 | 180200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240306 | 180100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240306 | 180000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240306 | 175900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240306 | 175800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240306 | 175700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240306 | 175600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240306 | 175500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240306 | 175400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240306 | 175300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240306 | 175200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240306 | 175100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240306 | 175000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240306 | 174900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240306 | 174800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240306 | 174700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240306 | 174600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240306 | 174500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240306 | 174400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240306 | 174300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240306 | 174200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240306 | 174100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 123 | 20240306 | 174000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240306 | 173900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240306 | 173800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240306 | 173700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240306 | 173600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240306 | 173500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240306 | 173400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240306 | 173300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240306 | 173200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240306 | 173100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240306 | 173000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240306 | 172900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240306 | 172800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240306 | 172700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240306 | 172600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240306 | 172500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240306 | 172400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240306 | 172300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240306 | 172200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240306 | 172100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240306 | 172000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240306 | 171900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240306 | 171800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240306 | 171700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240306 | 171600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240306 | 171500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240306 | 171400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240306 | 171300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240306 | 171200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240306 | 171100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 153 | 20240306 | 171000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240306 | 170900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240306 | 170800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240306 | 170700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240306 | 170600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240306 | 170500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240306 | 170400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240306 | 170300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240306 | 170200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240306 | 170100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240306 | 170000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240306 | 165900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240306 | 165800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240306 | 165700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240306 | 165600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240306 | 165500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240306 | 165400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240306 | 165300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240306 | 165200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240306 | 165100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240306 | 165000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240306 | 164900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240306 | 164800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240306 | 164700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240306 | 164600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240306 | 164500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240306 | 164400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240306 | 164300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240306 | 164200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240306 | 164100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 183 | 20240306 | 164000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240306 | 163900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240306 | 163800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240306 | 163700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240306 | 163600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240306 | 163500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240306 | 163400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240306 | 163300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240306 | 163200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240306 | 163100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240306 | 163000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240306 | 162900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240306 | 162800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20240306 | 162700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20240306 | 162600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20240306 | 162500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20240306 | 162400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20240306 | 162300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20240306 | 162200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20240306 | 162100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20240306 | 162000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20240306 | 161900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20240306 | 161800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20240306 | 161700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20240306 | 161600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20240306 | 161500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20240306 | 161400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20240306 | 161300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20240306 | 161200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20240306 | 161100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 213 | 20240306 | 161000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20240306 | 160900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20240306 | 160800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20240306 | 160700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20240306 | 160600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20240306 | 160500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20240306 | 160400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20240306 | 160300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20240306 | 160200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20240306 | 160100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20240306 | 160000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20240306 | 155900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20240306 | 155800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20240306 | 155700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20240306 | 155600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20240306 | 155500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20240306 | 155400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20240306 | 155300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20240306 | 155200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20240306 | 155100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20240306 | 155000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20240306 | 154900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20240306 | 154800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20240306 | 154700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20240306 | 154600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20240306 | 154500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20240306 | 154400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20240306 | 154300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20240306 | 154200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20240306 | 154100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 243 | 20240306 | 154000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20240306 | 153900 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20240306 | 153800 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20240306 | 153700 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20240306 | 153600 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20240306 | 153500 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20240306 | 153400 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20240306 | 153300 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20240306 | 153200 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20240306 | 153100 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20240306 | 153000 | 2590507100 | 46650 | 46650 | 46650 | 46650 | 896 |
| 254 | 20240306 | 152900 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 255 | 20240306 | 152800 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 256 | 20240306 | 152700 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 257 | 20240306 | 152600 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 258 | 20240306 | 152500 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 259 | 20240306 | 152400 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 260 | 20240306 | 152300 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 261 | 20240306 | 152200 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 262 | 20240306 | 152100 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 263 | 20240306 | 152000 | 2548708700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 264 | 20240306 | 151900 | 2548708700 | 46750 | 46650 | 46750 | 46600 | 597 |
| 265 | 20240306 | 151800 | 2520836750 | 46650 | 46600 | 46650 | 46600 | 5 |
| 266 | 20240306 | 151700 | 2520603700 | 46600 | 46550 | 46600 | 46550 | 65 |
| 267 | 20240306 | 151600 | 2517575850 | 46550 | 46550 | 46550 | 46550 | 25 |
| 268 | 20240306 | 151500 | 2516412100 | 46600 | 46550 | 46600 | 46500 | 400 |
| 269 | 20240306 | 151400 | 2497791450 | 46550 | 46550 | 46550 | 46500 | 198 |
| 270 | 20240306 | 151300 | 2488574850 | 46600 | 46550 | 46600 | 46550 | 119 |
| 271 | 20240306 | 151200 | 2483032350 | 46600 | 46650 | 46750 | 46600 | 263 |
| 272 | 20240306 | 151100 | 2470751350 | 46650 | 46800 | 46800 | 46650 | 751 |
| 273 | 20240306 | 151000 | 2435676350 | 46800 | 46750 | 46850 | 46750 | 182 |
| 274 | 20240306 | 150900 | 2427156950 | 46800 | 46800 | 46850 | 46750 | 450 |
| 275 | 20240306 | 150800 | 2406104350 | 46800 | 46800 | 46850 | 46800 | 288 |
| 276 | 20240306 | 150700 | 2392618250 | 46800 | 46800 | 46800 | 46750 | 341 |
| 277 | 20240306 | 150600 | 2376659850 | 46800 | 46800 | 46800 | 46750 | 342 |
| 278 | 20240306 | 150500 | 2360654650 | 46800 | 46800 | 46800 | 46750 | 200 |
| 279 | 20240306 | 150400 | 2351294950 | 46800 | 46800 | 46800 | 46750 | 302 |
| 280 | 20240306 | 150300 | 2337165250 | 46800 | 46700 | 46800 | 46700 | 228 |
| 281 | 20240306 | 150200 | 2326503150 | 46800 | 46650 | 46800 | 46550 | 353 |
| 282 | 20240306 | 150100 | 2310019500 | 46550 | 46750 | 46800 | 46550 | 1427 |
| 283 | 20240306 | 150000 | 2243420100 | 46750 | 46750 | 46750 | 46700 | 146 |
| 284 | 20240306 | 145900 | 2236594950 | 46750 | 46750 | 46800 | 46650 | 395 |
| 285 | 20240306 | 145800 | 2218127100 | 46750 | 46750 | 46800 | 46650 | 321 |
| 286 | 20240306 | 145700 | 2203114350 | 46750 | 46750 | 46800 | 46700 | 246 |
| 287 | 20240306 | 145600 | 2191605950 | 46750 | 46750 | 46750 | 46700 | 148 |
| 288 | 20240306 | 145500 | 2184689400 | 46750 | 46650 | 46750 | 46650 | 281 |
| 289 | 20240306 | 145400 | 2171570150 | 46650 | 46700 | 46800 | 46550 | 262 |
| 290 | 20240306 | 145300 | 2159328750 | 46750 | 46750 | 46800 | 46650 | 266 |
| 291 | 20240306 | 145200 | 2146896700 | 46750 | 46650 | 46750 | 46550 | 239 |
| 292 | 20240306 | 145100 | 2135738700 | 46700 | 46600 | 46700 | 46600 | 289 |
| 293 | 20240306 | 145000 | 2122253500 | 46650 | 46600 | 46650 | 46550 | 306 |
| 294 | 20240306 | 144900 | 2107984800 | 46550 | 46600 | 46650 | 46550 | 122 |
| 295 | 20240306 | 144800 | 2102299200 | 46650 | 46650 | 46650 | 46550 | 333 |
| 296 | 20240306 | 144700 | 2086774300 | 46650 | 46700 | 46750 | 46600 | 330 |
| 297 | 20240306 | 144600 | 2071370350 | 46700 | 46600 | 46750 | 46600 | 193 |
| 298 | 20240306 | 144500 | 2062367000 | 46550 | 46700 | 46800 | 46500 | 403 |
| 299 | 20240306 | 144400 | 2043587700 | 46750 | 46650 | 46800 | 46650 | 300 |
| 300 | 20240306 | 144300 | 2029565750 | 46650 | 46650 | 46750 | 46600 | 464 |
| 301 | 20240306 | 144200 | 2007909050 | 46650 | 46550 | 46650 | 46550 | 224 |
| 302 | 20240306 | 144100 | 1997470100 | 46550 | 46400 | 46550 | 46400 | 449 |
| 303 | 20240306 | 144000 | 1976592000 | 46300 | 46450 | 46450 | 46250 | 447 |
| 304 | 20240306 | 143900 | 1955861750 | 46450 | 46500 | 46500 | 46450 | 266 |
| 305 | 20240306 | 143800 | 1943496000 | 46500 | 46500 | 46500 | 46450 | 143 |
| 306 | 20240306 | 143700 | 1936849200 | 46500 | 46500 | 46500 | 46450 | 343 |
| 307 | 20240306 | 143600 | 1920900600 | 46500 | 46550 | 46550 | 46500 | 290 |
| 308 | 20240306 | 143500 | 1907404050 | 46500 | 46650 | 46700 | 46500 | 460 |
| 309 | 20240306 | 143400 | 1885971950 | 46650 | 46650 | 46650 | 46550 | 107 |
| 310 | 20240306 | 143300 | 1880984600 | 46650 | 46650 | 46700 | 46500 | 336 |
| 311 | 20240306 | 143200 | 1865325150 | 46650 | 46500 | 46650 | 46500 | 619 |
| 312 | 20240306 | 143100 | 1836498650 | 46550 | 46550 | 46600 | 46500 | 200 |
| 313 | 20240306 | 143000 | 1827188700 | 46550 | 46500 | 46600 | 46500 | 321 |
| 314 | 20240306 | 142900 | 1812253100 | 46500 | 46600 | 46600 | 46500 | 381 |
| 315 | 20240306 | 142800 | 1794518850 | 46600 | 46650 | 46650 | 46550 | 314 |
| 316 | 20240306 | 142700 | 1779876850 | 46650 | 46700 | 46700 | 46600 | 201 |
| 317 | 20240306 | 142600 | 1770499350 | 46700 | 46700 | 46700 | 46600 | 277 |
| 318 | 20240306 | 142500 | 1757570300 | 46700 | 46750 | 46750 | 46650 | 379 |
| 319 | 20240306 | 142400 | 1739857350 | 46750 | 46700 | 46750 | 46700 | 311 |
| 320 | 20240306 | 142300 | 1725325700 | 46700 | 46750 | 46750 | 46650 | 70 |
| 321 | 20240306 | 142200 | 1722057100 | 46750 | 46800 | 46800 | 46700 | 412 |
| 322 | 20240306 | 142100 | 1702796500 | 46800 | 46800 | 46850 | 46750 | 409 |
| 323 | 20240306 | 142000 | 1683643750 | 46850 | 46700 | 46850 | 46700 | 176 |
| 324 | 20240306 | 141900 | 1675407600 | 46700 | 46850 | 46850 | 46650 | 199 |
| 325 | 20240306 | 141800 | 1666105450 | 46850 | 46700 | 46850 | 46700 | 275 |
| 326 | 20240306 | 141700 | 1653252650 | 46750 | 46650 | 46850 | 46650 | 1875 |
| 327 | 20240306 | 141600 | 1565572100 | 46700 | 46650 | 46700 | 46650 | 220 |
| 328 | 20240306 | 141500 | 1555303300 | 46700 | 46600 | 46700 | 46600 | 282 |
| 329 | 20240306 | 141400 | 1542144600 | 46550 | 46650 | 46650 | 46550 | 267 |
| 330 | 20240306 | 141300 | 1529698350 | 46650 | 46700 | 46750 | 46600 | 634 |
| 331 | 20240306 | 141200 | 1500105600 | 46650 | 46750 | 46800 | 46650 | 472 |
| 332 | 20240306 | 141100 | 1478042200 | 46750 | 46650 | 46800 | 46600 | 459 |
| 333 | 20240306 | 141000 | 1456604800 | 46700 | 46550 | 46700 | 46500 | 364 |
| 334 | 20240306 | 140900 | 1439630650 | 46600 | 46550 | 46600 | 46450 | 565 |
| 335 | 20240306 | 140800 | 1413320850 | 46500 | 46300 | 46500 | 46250 | 982 |
| 336 | 20240306 | 140700 | 1367710900 | 46300 | 46000 | 46300 | 46000 | 873 |
| 337 | 20240306 | 140600 | 1327431550 | 46000 | 45950 | 46000 | 45950 | 27 |
| 338 | 20240306 | 140500 | 1326189650 | 45900 | 46100 | 46150 | 45900 | 683 |
| 339 | 20240306 | 140400 | 1294796750 | 46150 | 46150 | 46150 | 46100 | 60 |
| 340 | 20240306 | 140300 | 1292027850 | 46050 | 46150 | 46150 | 46050 | 37 |
| 341 | 20240306 | 140200 | 1290322700 | 46150 | 46050 | 46150 | 46050 | 82 |
| 342 | 20240306 | 140100 | 1286541900 | 46050 | 46150 | 46150 | 46050 | 9 |
| 343 | 20240306 | 140000 | 1286127350 | 46100 | 46100 | 46100 | 46100 | 145 |
| 344 | 20240306 | 135900 | 1279442850 | 46100 | 46000 | 46100 | 46000 | 79 |
| 345 | 20240306 | 135800 | 1275804500 | 46000 | 46000 | 46050 | 46000 | 18 |
| 346 | 20240306 | 135700 | 1274976450 | 46000 | 45900 | 46050 | 45900 | 76 |
| 347 | 20240306 | 135600 | 1271481150 | 45900 | 45900 | 45950 | 45900 | 48 |
| 348 | 20240306 | 135500 | 1269275950 | 45900 | 45900 | 45900 | 45900 | 2 |
| 349 | 20240306 | 135400 | 1269184150 | 45900 | 45900 | 45900 | 45900 | 22 |
| 350 | 20240306 | 135300 | 1268174350 | 45950 | 45950 | 45950 | 45950 | 21 |
| 351 | 20240306 | 135200 | 1267209400 | 45950 | 45750 | 45950 | 45750 | 458 |
| 352 | 20240306 | 135100 | 1246197150 | 45700 | 45700 | 45700 | 45700 | 2 |
| 353 | 20240306 | 135000 | 1246105750 | 45700 | 45700 | 45700 | 45700 | 2 |
| 354 | 20240306 | 134900 | 1246014350 | 45750 | 45750 | 45750 | 45750 | 98 |
| 355 | 20240306 | 134800 | 1241530850 | 45800 | 45800 | 45800 | 45800 | 31 |
| 356 | 20240306 | 134700 | 1240111050 | 45850 | 45850 | 45850 | 45850 | 12 |
| 357 | 20240306 | 134600 | 1239560850 | 45800 | 45900 | 45900 | 45800 | 108 |
| 358 | 20240306 | 134500 | 1234607850 | 45950 | 46000 | 46550 | 45750 | 3615 |
| 359 | 20240306 | 134400 | 1066682200 | 45900 | 45650 | 46300 | 45550 | 3151 |
| 360 | 20240306 | 134300 | 922036300 | 45600 | 45600 | 45600 | 45550 | 205 |
| 361 | 20240306 | 134200 | 912688400 | 45600 | 45550 | 45800 | 45500 | 1982 |
| 362 | 20240306 | 134100 | 822202100 | 45500 | 45500 | 45500 | 45500 | 73 |
| 363 | 20240306 | 134000 | 818880600 | 45500 | 45500 | 45500 | 45500 | 45 |
| 364 | 20240306 | 133900 | 816833100 | 45500 | 45500 | 45500 | 45500 | 50 |
| 365 | 20240306 | 133800 | 814558100 | 45500 | 45500 | 45500 | 45500 | 78 |
| 366 | 20240306 | 133700 | 811009100 | 45500 | 45550 | 45550 | 45500 | 8 |
| 367 | 20240306 | 133600 | 810644850 | 45500 | 45500 | 45500 | 45500 | 136 |
| 368 | 20240306 | 133500 | 804456850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 369 | 20240306 | 133400 | 804456850 | 45500 | 45500 | 45500 | 45500 | 1 |
| 370 | 20240306 | 133300 | 804411350 | 45500 | 45550 | 45550 | 45500 | 24 |
| 371 | 20240306 | 133200 | 803318200 | 45500 | 45550 | 45550 | 45500 | 102 |
| 372 | 20240306 | 133100 | 798672200 | 45500 | 45500 | 45500 | 45500 | 1 |
| 373 | 20240306 | 133000 | 798626700 | 45500 | 45550 | 45550 | 45500 | 30 |
| 374 | 20240306 | 132900 | 797260950 | 45500 | 45500 | 45500 | 45500 | 43 |
| 375 | 20240306 | 132800 | 795304450 | 45500 | 45500 | 45500 | 45500 | 0 |
| 376 | 20240306 | 132700 | 795304450 | 45500 | 45500 | 45500 | 45500 | 56 |
| 377 | 20240306 | 132600 | 792756450 | 45500 | 45550 | 45550 | 45450 | 92 |
| 378 | 20240306 | 132500 | 788570300 | 45550 | 45550 | 45550 | 45550 | 7 |
| 379 | 20240306 | 132400 | 788251450 | 45550 | 45550 | 45550 | 45550 | 349 |
| 380 | 20240306 | 132300 | 772354500 | 45500 | 45450 | 45500 | 45450 | 571 |
| 381 | 20240306 | 132200 | 746383350 | 45400 | 45400 | 45400 | 45400 | 3 |
| 382 | 20240306 | 132100 | 746247150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 383 | 20240306 | 132000 | 746247150 | 45400 | 45400 | 45400 | 45400 | 11 |
| 384 | 20240306 | 131900 | 745747750 | 45400 | 45400 | 45400 | 45400 | 0 |
| 385 | 20240306 | 131800 | 745747750 | 45400 | 45450 | 45450 | 45400 | 40 |
| 386 | 20240306 | 131700 | 743930000 | 45400 | 45400 | 45400 | 45400 | 99 |
| 387 | 20240306 | 131600 | 739435400 | 45400 | 45400 | 45400 | 45400 | 189 |
| 388 | 20240306 | 131500 | 730854800 | 45350 | 45400 | 45400 | 45350 | 108 |
| 389 | 20240306 | 131400 | 725956300 | 45350 | 45350 | 45350 | 45350 | 6 |
| 390 | 20240306 | 131300 | 725684200 | 45400 | 45400 | 45400 | 45400 | 28 |
| 391 | 20240306 | 131200 | 724413000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 392 | 20240306 | 131100 | 724413000 | 45350 | 45350 | 45350 | 45350 | 3 |
| 393 | 20240306 | 131000 | 724276950 | 45350 | 45350 | 45350 | 45350 | 0 |
| 394 | 20240306 | 130900 | 724276950 | 45350 | 45350 | 45350 | 45350 | 5 |
| 395 | 20240306 | 130800 | 724050200 | 45350 | 45350 | 45350 | 45350 | 20 |
| 396 | 20240306 | 130700 | 723143200 | 45350 | 45350 | 45350 | 45350 | 33 |
| 397 | 20240306 | 130600 | 721646650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 398 | 20240306 | 130500 | 721646650 | 45350 | 45350 | 45350 | 45350 | 70 |
| 399 | 20240306 | 130400 | 718472150 | 45350 | 45350 | 45350 | 45350 | 3 |
| 400 | 20240306 | 130300 | 718336100 | 45400 | 45400 | 45400 | 45350 | 40 |
| 401 | 20240306 | 130200 | 716521300 | 45400 | 45400 | 45400 | 45400 | 0 |
| 402 | 20240306 | 130100 | 716521300 | 45400 | 45400 | 45400 | 45400 | 2 |
| 403 | 20240306 | 130000 | 716430500 | 45350 | 45300 | 45350 | 45300 | 28 |
| 404 | 20240306 | 125900 | 715160800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 405 | 20240306 | 125800 | 715160800 | 45350 | 45350 | 45350 | 45350 | 3 |
| 406 | 20240306 | 125700 | 715024750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 407 | 20240306 | 125600 | 715024750 | 45350 | 45300 | 45350 | 45300 | 12 |
| 408 | 20240306 | 125500 | 714480900 | 45300 | 45300 | 45300 | 45300 | 1 |
| 409 | 20240306 | 125400 | 714435600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 410 | 20240306 | 125300 | 714435600 | 45300 | 45300 | 45300 | 45300 | 3 |
| 411 | 20240306 | 125200 | 714299700 | 45300 | 45300 | 45300 | 45300 | 1 |
| 412 | 20240306 | 125100 | 714254400 | 45350 | 45300 | 45350 | 45300 | 11 |
| 413 | 20240306 | 125000 | 713755600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 414 | 20240306 | 124900 | 713755600 | 45300 | 45300 | 45300 | 45300 | 2 |
| 415 | 20240306 | 124800 | 713665000 | 45350 | 45350 | 45400 | 45350 | 41 |
| 416 | 20240306 | 124700 | 711805050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 417 | 20240306 | 124600 | 711805050 | 45350 | 45350 | 45350 | 45350 | 4 |
| 418 | 20240306 | 124500 | 711623650 | 45350 | 45400 | 45400 | 45350 | 29 |
| 419 | 20240306 | 124400 | 710307850 | 45350 | 45350 | 45350 | 45350 | 25 |
| 420 | 20240306 | 124300 | 709174100 | 45350 | 45350 | 45350 | 45350 | 1 |
| 421 | 20240306 | 124200 | 709128750 | 45350 | 45400 | 45400 | 45350 | 9 |
| 422 | 20240306 | 124100 | 708720250 | 45350 | 45350 | 45350 | 45350 | 2 |
| 423 | 20240306 | 124000 | 708629550 | 45400 | 45400 | 45400 | 45400 | 71 |
| 424 | 20240306 | 123900 | 705406150 | 45350 | 45350 | 45400 | 45350 | 103 |
| 425 | 20240306 | 123800 | 700735000 | 45300 | 45300 | 45300 | 45300 | 2 |
| 426 | 20240306 | 123700 | 700644400 | 45300 | 45350 | 45350 | 45300 | 26 |
| 427 | 20240306 | 123600 | 699465600 | 45350 | 45300 | 45350 | 45300 | 90 |
| 428 | 20240306 | 123500 | 695388100 | 45300 | 45350 | 45350 | 45300 | 165 |
| 429 | 20240306 | 123400 | 687905450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 430 | 20240306 | 123300 | 687905450 | 45350 | 45400 | 45400 | 45350 | 22 |
| 431 | 20240306 | 123200 | 686906700 | 45400 | 45450 | 45450 | 45400 | 18 |
| 432 | 20240306 | 123100 | 686089200 | 45400 | 45400 | 45400 | 45400 | 36 |
| 433 | 20240306 | 123000 | 684454800 | 45400 | 45450 | 45450 | 45400 | 31 |
| 434 | 20240306 | 122900 | 683046600 | 45400 | 45400 | 45400 | 45400 | 2 |
| 435 | 20240306 | 122800 | 682955800 | 45400 | 45400 | 45400 | 45400 | 0 |
| 436 | 20240306 | 122700 | 682955800 | 45400 | 45400 | 45450 | 45400 | 27 |
| 437 | 20240306 | 122600 | 681728950 | 45400 | 45400 | 45400 | 45400 | 9 |
| 438 | 20240306 | 122500 | 681320350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 439 | 20240306 | 122400 | 681320350 | 45450 | 45400 | 45450 | 45400 | 15 |
| 440 | 20240306 | 122300 | 680638650 | 45400 | 45400 | 45400 | 45400 | 25 |
| 441 | 20240306 | 122200 | 679503650 | 45350 | 45350 | 45350 | 45350 | 1 |
| 442 | 20240306 | 122100 | 679458300 | 45350 | 45350 | 45350 | 45350 | 1 |
| 443 | 20240306 | 122000 | 679412950 | 45350 | 45350 | 45350 | 45350 | 0 |
| 444 | 20240306 | 121900 | 679412950 | 45350 | 45350 | 45350 | 45350 | 3 |
| 445 | 20240306 | 121800 | 679276900 | 45350 | 45400 | 45400 | 45350 | 43 |
| 446 | 20240306 | 121700 | 677324750 | 45400 | 45400 | 45400 | 45400 | 1 |
| 447 | 20240306 | 121600 | 677279350 | 45400 | 45400 | 45400 | 45400 | 0 |
| 448 | 20240306 | 121500 | 677279350 | 45400 | 45450 | 45450 | 45400 | 84 |
| 449 | 20240306 | 121400 | 673465050 | 45400 | 45450 | 45450 | 45400 | 23 |
| 450 | 20240306 | 121300 | 672419800 | 45400 | 45400 | 45400 | 45400 | 3 |
| 451 | 20240306 | 121200 | 672283600 | 45400 | 45400 | 45400 | 45400 | 4 |
| 452 | 20240306 | 121100 | 672102000 | 45350 | 45400 | 45400 | 45350 | 9 |
| 453 | 20240306 | 121000 | 671693450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 454 | 20240306 | 120900 | 671693450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 455 | 20240306 | 120800 | 671693450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 456 | 20240306 | 120700 | 671693450 | 45350 | 45400 | 45400 | 45350 | 56 |
| 457 | 20240306 | 120600 | 669151200 | 45350 | 45350 | 45350 | 45350 | 100 |
| 458 | 20240306 | 120500 | 664616200 | 45350 | 45300 | 45350 | 45300 | 105 |
| 459 | 20240306 | 120400 | 659854700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 460 | 20240306 | 120300 | 659854700 | 45300 | 45300 | 45300 | 45300 | 4 |
| 461 | 20240306 | 120200 | 659673500 | 45300 | 45300 | 45300 | 45300 | 22 |
| 462 | 20240306 | 120100 | 658676900 | 45300 | 45300 | 45350 | 45300 | 5 |
| 463 | 20240306 | 120000 | 658450350 | 45350 | 45350 | 45350 | 45350 | 21 |
| 464 | 20240306 | 115900 | 657498000 | 45300 | 45300 | 45300 | 45300 | 1 |
| 465 | 20240306 | 115800 | 657452700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 466 | 20240306 | 115700 | 657452700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 467 | 20240306 | 115600 | 657452700 | 45300 | 45300 | 45300 | 45300 | 6 |
| 468 | 20240306 | 115500 | 657180900 | 45300 | 45250 | 45300 | 45250 | 172 |
| 469 | 20240306 | 115400 | 649389350 | 45300 | 45300 | 45300 | 45300 | 20 |
| 470 | 20240306 | 115300 | 648483350 | 45250 | 45250 | 45250 | 45250 | 1 |
| 471 | 20240306 | 115200 | 648438100 | 45250 | 45250 | 45250 | 45250 | 1 |
| 472 | 20240306 | 115100 | 648392850 | 45250 | 45250 | 45250 | 45250 | 11 |
| 473 | 20240306 | 115000 | 647895100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 474 | 20240306 | 114900 | 647895100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 475 | 20240306 | 114800 | 647895100 | 45250 | 45250 | 45250 | 45250 | 1 |
| 476 | 20240306 | 114700 | 647849850 | 45300 | 45200 | 45300 | 45200 | 21 |
| 477 | 20240306 | 114600 | 646898650 | 45200 | 45200 | 45200 | 45200 | 0 |
| 478 | 20240306 | 114500 | 646898650 | 45200 | 45250 | 45250 | 45200 | 17 |
| 479 | 20240306 | 114400 | 646129550 | 45250 | 45250 | 45250 | 45250 | 0 |
| 480 | 20240306 | 114300 | 646129550 | 45250 | 45150 | 45250 | 45150 | 254 |
| 481 | 20240306 | 114200 | 634642350 | 45150 | 45150 | 45150 | 45150 | 100 |
| 482 | 20240306 | 114100 | 630127350 | 45150 | 45150 | 45250 | 45150 | 306 |
| 483 | 20240306 | 114000 | 616309350 | 45150 | 45200 | 45200 | 45150 | 52 |
| 484 | 20240306 | 113900 | 613959950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 485 | 20240306 | 113800 | 613959950 | 45200 | 45150 | 45200 | 45150 | 3 |
| 486 | 20240306 | 113700 | 613824400 | 45150 | 45200 | 45200 | 45150 | 12 |
| 487 | 20240306 | 113600 | 613282050 | 45200 | 45200 | 45200 | 45200 | 8 |
| 488 | 20240306 | 113500 | 612920450 | 45150 | 45150 | 45150 | 45150 | 21 |
| 489 | 20240306 | 113400 | 611972300 | 45150 | 45150 | 45150 | 45150 | 2 |
| 490 | 20240306 | 113300 | 611882000 | 45150 | 45150 | 45150 | 45150 | 14 |
| 491 | 20240306 | 113200 | 611249900 | 45200 | 45200 | 45200 | 45200 | 106 |
| 492 | 20240306 | 113100 | 606458700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 493 | 20240306 | 113000 | 606458700 | 45250 | 45250 | 45250 | 45200 | 17 |
| 494 | 20240306 | 112900 | 605689550 | 45200 | 45200 | 45200 | 45200 | 3 |
| 495 | 20240306 | 112800 | 605553950 | 45200 | 45200 | 45200 | 45200 | 2 |
| 496 | 20240306 | 112700 | 605463550 | 45250 | 45200 | 45250 | 45200 | 65 |
| 497 | 20240306 | 112600 | 602524500 | 45200 | 45200 | 45200 | 45200 | 1 |
| 498 | 20240306 | 112500 | 602479300 | 45200 | 45200 | 45200 | 45200 | 0 |
| 499 | 20240306 | 112400 | 602479300 | 45200 | 45200 | 45200 | 45200 | 0 |
| 500 | 20240306 | 112300 | 602479300 | 45200 | 45200 | 45200 | 45200 | 4 |
| 501 | 20240306 | 112200 | 602298500 | 45200 | 45200 | 45200 | 45200 | 0 |
| 502 | 20240306 | 112100 | 602298500 | 45200 | 45200 | 45200 | 45200 | 0 |
| 503 | 20240306 | 112000 | 602298500 | 45200 | 45200 | 45200 | 45200 | 121 |
| 504 | 20240306 | 111900 | 596829300 | 45250 | 45250 | 45250 | 45250 | 33 |
| 505 | 20240306 | 111800 | 595336050 | 45250 | 45250 | 45250 | 45250 | 30 |
| 506 | 20240306 | 111700 | 593978550 | 45250 | 45250 | 45250 | 45250 | 0 |
| 507 | 20240306 | 111600 | 593978550 | 45250 | 45250 | 45250 | 45250 | 0 |
| 508 | 20240306 | 111500 | 593978550 | 45250 | 45250 | 45250 | 45250 | 1 |
| 509 | 20240306 | 111400 | 593933300 | 45250 | 45250 | 45250 | 45250 | 66 |
| 510 | 20240306 | 111300 | 590946800 | 45200 | 45200 | 45200 | 45200 | 19 |
| 511 | 20240306 | 111200 | 590088000 | 45100 | 45200 | 45200 | 45100 | 869 |
| 512 | 20240306 | 111100 | 550855450 | 45200 | 45250 | 45250 | 45200 | 159 |
| 513 | 20240306 | 111000 | 543660850 | 45250 | 45300 | 45300 | 45250 | 21 |
| 514 | 20240306 | 110900 | 542710200 | 45250 | 45300 | 45300 | 45250 | 135 |
| 515 | 20240306 | 110800 | 536594950 | 45300 | 45300 | 45300 | 45300 | 9 |
| 516 | 20240306 | 110700 | 536187250 | 45300 | 45350 | 45350 | 45300 | 73 |
| 517 | 20240306 | 110600 | 532876750 | 45400 | 45400 | 45400 | 45400 | 8 |
| 518 | 20240306 | 110500 | 532513550 | 45400 | 45400 | 45400 | 45400 | 7 |
| 519 | 20240306 | 110400 | 532195750 | 45400 | 45350 | 45400 | 45350 | 57 |
| 520 | 20240306 | 110300 | 529609150 | 45350 | 45350 | 45400 | 45350 | 92 |
| 521 | 20240306 | 110200 | 525436850 | 45350 | 45400 | 45400 | 45350 | 20 |
| 522 | 20240306 | 110100 | 524529500 | 45400 | 45350 | 45400 | 45350 | 29 |
| 523 | 20240306 | 110000 | 523213000 | 45350 | 45400 | 45400 | 45350 | 17 |
| 524 | 20240306 | 105900 | 522441650 | 45350 | 45350 | 45350 | 45350 | 0 |
| 525 | 20240306 | 105800 | 522441650 | 45350 | 45350 | 45350 | 45350 | 1 |
| 526 | 20240306 | 105700 | 522396300 | 45300 | 45300 | 45300 | 45300 | 16 |
| 527 | 20240306 | 105600 | 521671500 | 45300 | 45300 | 45300 | 45300 | 26 |
| 528 | 20240306 | 105500 | 520493700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 529 | 20240306 | 105400 | 520493700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 530 | 20240306 | 105300 | 520493700 | 45300 | 45300 | 45300 | 45300 | 83 |
| 531 | 20240306 | 105200 | 516733800 | 45300 | 45300 | 45300 | 45300 | 3 |
| 532 | 20240306 | 105100 | 516597900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 533 | 20240306 | 105000 | 516597900 | 45300 | 45350 | 45350 | 45300 | 34 |
| 534 | 20240306 | 104900 | 515057150 | 45350 | 45350 | 45350 | 45350 | 11 |
| 535 | 20240306 | 104800 | 514558300 | 45350 | 45400 | 45400 | 45350 | 119 |
| 536 | 20240306 | 104700 | 509160650 | 45350 | 45350 | 45350 | 45350 | 21 |
| 537 | 20240306 | 104600 | 508208300 | 45350 | 45350 | 45350 | 45350 | 89 |
| 538 | 20240306 | 104500 | 504172150 | 45350 | 45450 | 45450 | 45350 | 23 |
| 539 | 20240306 | 104400 | 503127300 | 45400 | 45400 | 45400 | 45400 | 74 |
| 540 | 20240306 | 104300 | 499767700 | 45450 | 45450 | 45450 | 45450 | 8 |
| 541 | 20240306 | 104200 | 499404100 | 45450 | 45450 | 45450 | 45450 | 10 |
| 542 | 20240306 | 104100 | 498949600 | 45400 | 45400 | 45400 | 45400 | 2 |
| 543 | 20240306 | 104000 | 498858800 | 45400 | 45350 | 45400 | 45350 | 10 |
| 544 | 20240306 | 103900 | 498404900 | 45300 | 45350 | 45350 | 45300 | 25 |
| 545 | 20240306 | 103800 | 497272000 | 45350 | 45300 | 45350 | 45300 | 10 |
| 546 | 20240306 | 103700 | 496818950 | 45300 | 45300 | 45300 | 45300 | 1 |
| 547 | 20240306 | 103600 | 496773650 | 45300 | 45300 | 45300 | 45300 | 5 |
| 548 | 20240306 | 103500 | 496547150 | 45250 | 45250 | 45250 | 45250 | 94 |
| 549 | 20240306 | 103400 | 492293650 | 45250 | 45300 | 45300 | 45250 | 89 |
| 550 | 20240306 | 103300 | 488266000 | 45300 | 45300 | 45300 | 45300 | 17 |
| 551 | 20240306 | 103200 | 487495900 | 45300 | 45300 | 45300 | 45300 | 202 |
| 552 | 20240306 | 103100 | 478345300 | 45350 | 45350 | 45350 | 45350 | 68 |
| 553 | 20240306 | 103000 | 475261500 | 45350 | 45400 | 45400 | 45350 | 57 |
| 554 | 20240306 | 102900 | 472676150 | 45350 | 45400 | 45400 | 45350 | 64 |
| 555 | 20240306 | 102800 | 469773700 | 45400 | 45400 | 45400 | 45400 | 46 |
| 556 | 20240306 | 102700 | 467685300 | 45400 | 45400 | 45400 | 45400 | 1 |
| 557 | 20240306 | 102600 | 467639900 | 45400 | 45400 | 45400 | 45400 | 2 |
| 558 | 20240306 | 102500 | 467549100 | 45400 | 45400 | 45400 | 45400 | 143 |
| 559 | 20240306 | 102400 | 461056900 | 45400 | 45400 | 45400 | 45400 | 1 |
| 560 | 20240306 | 102300 | 461011500 | 45400 | 45400 | 45400 | 45400 | 2 |
| 561 | 20240306 | 102200 | 460920700 | 45400 | 45450 | 45450 | 45400 | 74 |
| 562 | 20240306 | 102100 | 457558000 | 45450 | 45450 | 45450 | 45450 | 53 |
| 563 | 20240306 | 102000 | 455149150 | 45450 | 45450 | 45450 | 45450 | 10 |
| 564 | 20240306 | 101900 | 454694650 | 45500 | 45500 | 45500 | 45500 | 44 |
| 565 | 20240306 | 101800 | 452692650 | 45500 | 45500 | 45550 | 45500 | 3 |
| 566 | 20240306 | 101700 | 452556100 | 45550 | 45550 | 45600 | 45550 | 343 |
| 567 | 20240306 | 101600 | 436932200 | 45550 | 45450 | 45600 | 45450 | 1364 |
| 568 | 20240306 | 101500 | 374860700 | 45400 | 45450 | 45450 | 45400 | 66 |
| 569 | 20240306 | 101400 | 371861150 | 45450 | 45450 | 45450 | 45450 | 222 |
| 570 | 20240306 | 101300 | 361771250 | 45450 | 45450 | 45450 | 45450 | 20 |
| 571 | 20240306 | 101200 | 360862250 | 45450 | 45500 | 45500 | 45450 | 10 |
| 572 | 20240306 | 101100 | 360407600 | 45500 | 45450 | 45500 | 45450 | 14 |
| 573 | 20240306 | 101000 | 359770800 | 45450 | 45450 | 45450 | 45450 | 24 |
| 574 | 20240306 | 100900 | 358680000 | 45450 | 45450 | 45500 | 45450 | 120 |
| 575 | 20240306 | 100800 | 353223150 | 45450 | 45350 | 45450 | 45350 | 159 |
| 576 | 20240306 | 100700 | 346001250 | 45350 | 45400 | 45400 | 45350 | 29 |
| 577 | 20240306 | 100600 | 344684750 | 45400 | 45400 | 45400 | 45400 | 0 |
| 578 | 20240306 | 100500 | 344684750 | 45400 | 45400 | 45400 | 45400 | 3 |
| 579 | 20240306 | 100400 | 344548550 | 45400 | 45450 | 45450 | 45400 | 8 |
| 580 | 20240306 | 100300 | 344185000 | 45450 | 45450 | 45450 | 45450 | 21 |
| 581 | 20240306 | 100200 | 343230550 | 45400 | 45400 | 45400 | 45400 | 159 |
| 582 | 20240306 | 100100 | 336011950 | 45350 | 45400 | 45400 | 45350 | 10 |
| 583 | 20240306 | 100000 | 335558000 | 45350 | 45350 | 45350 | 45350 | 6 |
| 584 | 20240306 | 095900 | 335285900 | 45350 | 45350 | 45350 | 45350 | 24 |
| 585 | 20240306 | 095800 | 334197500 | 45350 | 45350 | 45350 | 45350 | 164 |
| 586 | 20240306 | 095700 | 326760100 | 45350 | 45350 | 45350 | 45350 | 49 |
| 587 | 20240306 | 095600 | 324537950 | 45300 | 45300 | 45300 | 45300 | 1 |
| 588 | 20240306 | 095500 | 324492650 | 45300 | 45300 | 45300 | 45300 | 10 |
| 589 | 20240306 | 095400 | 324039650 | 45300 | 45300 | 45300 | 45300 | 1 |
| 590 | 20240306 | 095300 | 323994350 | 45300 | 45300 | 45300 | 45300 | 16 |
| 591 | 20240306 | 095200 | 323269550 | 45300 | 45300 | 45300 | 45300 | 4 |
| 592 | 20240306 | 095100 | 323088350 | 45350 | 45350 | 45350 | 45350 | 8 |
| 593 | 20240306 | 095000 | 322725550 | 45400 | 45350 | 45400 | 45350 | 44 |
| 594 | 20240306 | 094900 | 320729800 | 45350 | 45400 | 45400 | 45350 | 58 |
| 595 | 20240306 | 094800 | 318098450 | 45400 | 45400 | 45400 | 45400 | 122 |
| 596 | 20240306 | 094700 | 312559650 | 45450 | 45450 | 45450 | 45450 | 0 |
| 597 | 20240306 | 094600 | 312559650 | 45450 | 45450 | 45450 | 45450 | 7 |
| 598 | 20240306 | 094500 | 312241500 | 45450 | 45350 | 45450 | 45350 | 548 |
| 599 | 20240306 | 094400 | 287348000 | 45350 | 45350 | 45350 | 45350 | 50 |
| 600 | 20240306 | 094300 | 285080500 | 45350 | 45350 | 45350 | 45350 | 54 |
| 601 | 20240306 | 094200 | 282631600 | 45350 | 45350 | 45350 | 45350 | 19 |
| 602 | 20240306 | 094100 | 281769950 | 45400 | 45350 | 45400 | 45350 | 30 |
| 603 | 20240306 | 094000 | 280408300 | 45350 | 45350 | 45350 | 45350 | 113 |
| 604 | 20240306 | 093900 | 275283750 | 45350 | 45350 | 45350 | 45350 | 100 |
| 605 | 20240306 | 093800 | 270748750 | 45350 | 45250 | 45350 | 45250 | 81 |
| 606 | 20240306 | 093700 | 267079750 | 45200 | 45200 | 45200 | 45200 | 1 |
| 607 | 20240306 | 093600 | 267034550 | 45250 | 45200 | 45250 | 45200 | 168 |
| 608 | 20240306 | 093500 | 259438400 | 45150 | 45150 | 45150 | 45150 | 74 |
| 609 | 20240306 | 093400 | 256097300 | 45150 | 45100 | 45150 | 45100 | 7 |
| 610 | 20240306 | 093300 | 255781550 | 45100 | 45100 | 45100 | 45100 | 100 |
| 611 | 20240306 | 093200 | 251271550 | 45100 | 45100 | 45100 | 45100 | 47 |
| 612 | 20240306 | 093100 | 249151850 | 45100 | 45100 | 45100 | 45100 | 20 |
| 613 | 20240306 | 093000 | 248249850 | 45100 | 45100 | 45100 | 45100 | 3 |
| 614 | 20240306 | 092900 | 248114550 | 45100 | 45100 | 45100 | 45100 | 25 |
| 615 | 20240306 | 092800 | 246987050 | 45150 | 45100 | 45200 | 45100 | 129 |
| 616 | 20240306 | 092700 | 241161950 | 45100 | 45100 | 45100 | 45100 | 5 |
| 617 | 20240306 | 092600 | 240936450 | 45100 | 45200 | 45200 | 45100 | 146 |
| 618 | 20240306 | 092500 | 234343650 | 45250 | 45250 | 45250 | 45250 | 130 |
| 619 | 20240306 | 092400 | 228461150 | 45250 | 45350 | 45350 | 45250 | 253 |
| 620 | 20240306 | 092300 | 217000700 | 45300 | 45300 | 45300 | 45300 | 9 |
| 621 | 20240306 | 092200 | 216593000 | 45300 | 45300 | 45300 | 45300 | 7 |
| 622 | 20240306 | 092100 | 216275900 | 45300 | 45300 | 45300 | 45300 | 3 |
| 623 | 20240306 | 092000 | 216140000 | 45300 | 45300 | 45300 | 45300 | 34 |
| 624 | 20240306 | 091900 | 214599800 | 45300 | 45300 | 45300 | 45300 | 19 |
| 625 | 20240306 | 091800 | 213739100 | 45300 | 45350 | 45350 | 45300 | 30 |
| 626 | 20240306 | 091700 | 212379800 | 45350 | 45300 | 45400 | 45300 | 335 |
| 627 | 20240306 | 091600 | 197174200 | 45350 | 45350 | 45350 | 45350 | 41 |
| 628 | 20240306 | 091500 | 195314850 | 45300 | 45400 | 45450 | 45300 | 395 |
| 629 | 20240306 | 091400 | 177390300 | 45400 | 45250 | 45400 | 45200 | 390 |
| 630 | 20240306 | 091300 | 159712650 | 45200 | 45150 | 45200 | 45100 | 113 |
| 631 | 20240306 | 091200 | 154611750 | 45100 | 45050 | 45200 | 45000 | 323 |
| 632 | 20240306 | 091100 | 140037400 | 45000 | 45000 | 45000 | 45000 | 72 |
| 633 | 20240306 | 091000 | 136797400 | 45000 | 45000 | 45000 | 45000 | 63 |
| 634 | 20240306 | 090900 | 133962400 | 45050 | 44900 | 45050 | 44850 | 1339 |
| 635 | 20240306 | 090800 | 73714350 | 44850 | 44850 | 44900 | 44850 | 43 |
| 636 | 20240306 | 090700 | 71783750 | 44850 | 44800 | 44850 | 44800 | 87 |
| 637 | 20240306 | 090600 | 67883350 | 44800 | 44800 | 44800 | 44800 | 1 |
| 638 | 20240306 | 090500 | 67838550 | 44750 | 44750 | 44750 | 44750 | 27 |
| 639 | 20240306 | 090400 | 66630300 | 44800 | 44600 | 44950 | 44600 | 956 |
| 640 | 20240306 | 090300 | 23769650 | 44700 | 44700 | 44700 | 44700 | 12 |
| 641 | 20240306 | 090200 | 23233250 | 44750 | 44750 | 44750 | 44750 | 100 |
| 642 | 20240306 | 090100 | 18758250 | 44750 | 44750 | 44750 | 44750 | 1 |
| 643 | 20240306 | 090000 | 18713500 | 44800 | 44300 | 44800 | 44300 | 422 |