33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 3 | 20240306 | 191800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240306 | 191700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240306 | 191600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240306 | 191500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240306 | 191400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240306 | 191300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240306 | 191200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240306 | 191100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240306 | 191000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240306 | 190900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240306 | 190800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240306 | 190700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240306 | 190600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240306 | 190500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240306 | 190400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240306 | 190300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240306 | 190200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240306 | 190100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240306 | 190000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240306 | 185900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240306 | 185800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240306 | 185700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240306 | 185600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240306 | 185500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240306 | 185400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240306 | 185300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240306 | 185200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240306 | 185100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240306 | 185000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240306 | 184900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 33 | 20240306 | 184800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240306 | 184700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240306 | 184600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240306 | 184500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240306 | 184400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240306 | 184300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240306 | 184200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240306 | 184100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240306 | 184000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240306 | 183900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240306 | 183800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240306 | 183700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240306 | 183600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240306 | 183500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240306 | 183400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240306 | 183300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240306 | 183200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240306 | 183100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240306 | 183000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240306 | 182900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240306 | 182800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240306 | 182700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240306 | 182600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240306 | 182500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240306 | 182400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240306 | 182300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240306 | 182200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240306 | 182100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240306 | 182000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240306 | 181900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 63 | 20240306 | 181800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240306 | 181700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240306 | 181600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240306 | 181500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240306 | 181400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240306 | 181300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240306 | 181200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240306 | 181100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240306 | 181000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240306 | 180900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240306 | 180800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240306 | 180700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240306 | 180600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240306 | 180500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240306 | 180400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240306 | 180300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240306 | 180200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240306 | 180100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240306 | 180000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240306 | 175900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240306 | 175800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240306 | 175700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240306 | 175600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240306 | 175500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240306 | 175400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240306 | 175300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240306 | 175200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240306 | 175100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240306 | 175000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240306 | 174900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 93 | 20240306 | 174800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240306 | 174700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240306 | 174600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240306 | 174500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240306 | 174400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240306 | 174300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240306 | 174200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240306 | 174100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240306 | 174000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240306 | 173900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240306 | 173800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240306 | 173700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240306 | 173600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240306 | 173500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240306 | 173400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240306 | 173300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240306 | 173200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240306 | 173100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240306 | 173000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240306 | 172900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240306 | 172800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240306 | 172700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240306 | 172600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240306 | 172500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240306 | 172400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240306 | 172300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240306 | 172200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240306 | 172100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240306 | 172000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240306 | 171900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 123 | 20240306 | 171800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240306 | 171700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240306 | 171600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240306 | 171500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240306 | 171400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240306 | 171300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240306 | 171200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240306 | 171100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240306 | 171000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240306 | 170900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240306 | 170800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240306 | 170700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240306 | 170600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240306 | 170500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240306 | 170400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240306 | 170300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240306 | 170200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240306 | 170100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240306 | 170000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240306 | 165900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240306 | 165800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240306 | 165700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240306 | 165600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240306 | 165500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240306 | 165400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240306 | 165300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240306 | 165200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240306 | 165100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240306 | 165000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240306 | 164900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 153 | 20240306 | 164800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240306 | 164700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240306 | 164600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240306 | 164500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240306 | 164400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240306 | 164300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240306 | 164200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240306 | 164100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240306 | 164000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240306 | 163900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240306 | 163800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240306 | 163700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240306 | 163600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240306 | 163500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240306 | 163400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240306 | 163300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240306 | 163200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240306 | 163100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240306 | 163000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240306 | 162900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240306 | 162800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240306 | 162700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240306 | 162600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240306 | 162500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240306 | 162400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240306 | 162300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240306 | 162200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240306 | 162100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240306 | 162000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240306 | 161900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 183 | 20240306 | 161800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240306 | 161700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240306 | 161600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240306 | 161500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240306 | 161400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240306 | 161300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240306 | 161200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240306 | 161100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240306 | 161000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240306 | 160900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240306 | 160800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240306 | 160700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240306 | 160600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240306 | 160500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240306 | 160400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240306 | 160300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240306 | 160200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240306 | 160100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240306 | 160000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240306 | 155900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240306 | 155800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240306 | 155700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20240306 | 155600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240306 | 155500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240306 | 155400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240306 | 155300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240306 | 155200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240306 | 155100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240306 | 155000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240306 | 154900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 213 | 20240306 | 154800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240306 | 154700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240306 | 154600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20240306 | 154500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20240306 | 154400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20240306 | 154300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20240306 | 154200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20240306 | 154100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20240306 | 154000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20240306 | 153900 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20240306 | 153800 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20240306 | 153700 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20240306 | 153600 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240306 | 153500 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240306 | 153400 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240306 | 153300 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240306 | 153200 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240306 | 153100 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240306 | 153000 | 4980494300 | 23700 | 23700 | 23700 | 23700 | 4621 |
| 232 | 20240306 | 152900 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20240306 | 152800 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20240306 | 152700 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20240306 | 152600 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20240306 | 152500 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20240306 | 152400 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20240306 | 152300 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20240306 | 152200 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20240306 | 152100 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20240306 | 152000 | 4870976600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20240306 | 151900 | 4870976600 | 23700 | 23700 | 23700 | 23650 | 1419 |
| 243 | 20240306 | 151800 | 4837347000 | 23700 | 23700 | 23700 | 23650 | 754 |
| 244 | 20240306 | 151700 | 4819480750 | 23650 | 23750 | 23750 | 23650 | 3819 |
| 245 | 20240306 | 151600 | 4728989750 | 23750 | 23700 | 23750 | 23700 | 1119 |
| 246 | 20240306 | 151500 | 4702463300 | 23750 | 23750 | 23750 | 23700 | 120 |
| 247 | 20240306 | 151400 | 4699613350 | 23750 | 23750 | 23750 | 23700 | 200 |
| 248 | 20240306 | 151300 | 4694863600 | 23750 | 23700 | 23750 | 23700 | 365 |
| 249 | 20240306 | 151200 | 4686194900 | 23700 | 23750 | 23800 | 23700 | 413 |
| 250 | 20240306 | 151100 | 4676383950 | 23700 | 23650 | 23800 | 23650 | 10367 |
| 251 | 20240306 | 151000 | 4430345150 | 23600 | 23600 | 23650 | 23600 | 59 |
| 252 | 20240306 | 150900 | 4428952700 | 23650 | 23600 | 23650 | 23600 | 213 |
| 253 | 20240306 | 150800 | 4423915550 | 23600 | 23600 | 23650 | 23600 | 162 |
| 254 | 20240306 | 150700 | 4420089750 | 23650 | 23650 | 23700 | 23650 | 426 |
| 255 | 20240306 | 150600 | 4410012850 | 23650 | 23700 | 23700 | 23650 | 2963 |
| 256 | 20240306 | 150500 | 4339937850 | 23700 | 23650 | 23700 | 23650 | 524 |
| 257 | 20240306 | 150400 | 4327544500 | 23650 | 23700 | 23700 | 23650 | 393 |
| 258 | 20240306 | 150300 | 4318243500 | 23650 | 23700 | 23700 | 23650 | 216 |
| 259 | 20240306 | 150200 | 4313129300 | 23700 | 23650 | 23700 | 23650 | 1151 |
| 260 | 20240306 | 150100 | 4285908050 | 23600 | 23700 | 23700 | 23600 | 1418 |
| 261 | 20240306 | 150000 | 4252366250 | 23700 | 23650 | 23700 | 23650 | 730 |
| 262 | 20240306 | 145900 | 4235094350 | 23650 | 23650 | 23700 | 23650 | 772 |
| 263 | 20240306 | 145800 | 4216835000 | 23550 | 23550 | 23650 | 23550 | 5860 |
| 264 | 20240306 | 145700 | 4078474600 | 23550 | 23550 | 23600 | 23550 | 139 |
| 265 | 20240306 | 145600 | 4075200650 | 23550 | 23600 | 23600 | 23550 | 1556 |
| 266 | 20240306 | 145500 | 4038501450 | 23550 | 23550 | 23600 | 23500 | 2208 |
| 267 | 20240306 | 145400 | 3986502000 | 23600 | 23650 | 23650 | 23600 | 137 |
| 268 | 20240306 | 145300 | 3983268750 | 23600 | 23600 | 23600 | 23600 | 322 |
| 269 | 20240306 | 145200 | 3975669550 | 23650 | 23650 | 23650 | 23600 | 322 |
| 270 | 20240306 | 145100 | 3968064250 | 23600 | 23650 | 23650 | 23600 | 284 |
| 271 | 20240306 | 145000 | 3961361800 | 23650 | 23600 | 23650 | 23600 | 942 |
| 272 | 20240306 | 144900 | 3939129500 | 23600 | 23650 | 23650 | 23600 | 580 |
| 273 | 20240306 | 144800 | 3925440500 | 23600 | 23600 | 23600 | 23550 | 235 |
| 274 | 20240306 | 144700 | 3919894950 | 23600 | 23600 | 23600 | 23550 | 1347 |
| 275 | 20240306 | 144600 | 3888164900 | 23600 | 23650 | 23650 | 23600 | 2290 |
| 276 | 20240306 | 144500 | 3834117850 | 23650 | 23650 | 23700 | 23600 | 1581 |
| 277 | 20240306 | 144400 | 3796715850 | 23650 | 23650 | 23700 | 23650 | 231 |
| 278 | 20240306 | 144300 | 3791251500 | 23650 | 23750 | 23750 | 23650 | 2676 |
| 279 | 20240306 | 144200 | 3727835600 | 23750 | 23700 | 23750 | 23700 | 2616 |
| 280 | 20240306 | 144100 | 3665788900 | 23700 | 23650 | 23700 | 23650 | 8013 |
| 281 | 20240306 | 144000 | 3475889900 | 23650 | 23600 | 23650 | 23550 | 9151 |
| 282 | 20240306 | 143900 | 3259801800 | 23600 | 23550 | 23600 | 23550 | 870 |
| 283 | 20240306 | 143800 | 3239296200 | 23600 | 23550 | 23600 | 23500 | 1345 |
| 284 | 20240306 | 143700 | 3207625500 | 23550 | 23550 | 23600 | 23550 | 518 |
| 285 | 20240306 | 143600 | 3195407750 | 23600 | 23550 | 23600 | 23550 | 527 |
| 286 | 20240306 | 143500 | 3182992750 | 23550 | 23550 | 23600 | 23500 | 2352 |
| 287 | 20240306 | 143400 | 3127602150 | 23550 | 23550 | 23600 | 23550 | 3742 |
| 288 | 20240306 | 143300 | 3039472950 | 23550 | 23500 | 23600 | 23450 | 6742 |
| 289 | 20240306 | 143200 | 2880854000 | 23450 | 23350 | 23450 | 23350 | 2945 |
| 290 | 20240306 | 143100 | 2811863950 | 23400 | 23350 | 23400 | 23350 | 247 |
| 291 | 20240306 | 143000 | 2806094850 | 23350 | 23400 | 23400 | 23350 | 335 |
| 292 | 20240306 | 142900 | 2798257050 | 23350 | 23400 | 23400 | 23350 | 60 |
| 293 | 20240306 | 142800 | 2796856000 | 23350 | 23400 | 23400 | 23350 | 149 |
| 294 | 20240306 | 142700 | 2793371850 | 23400 | 23350 | 23400 | 23350 | 541 |
| 295 | 20240306 | 142600 | 2780734400 | 23350 | 23350 | 23350 | 23350 | 3 |
| 296 | 20240306 | 142500 | 2780664350 | 23350 | 23350 | 23350 | 23350 | 53 |
| 297 | 20240306 | 142400 | 2779426800 | 23400 | 23350 | 23400 | 23350 | 222 |
| 298 | 20240306 | 142300 | 2774239950 | 23350 | 23350 | 23350 | 23300 | 1124 |
| 299 | 20240306 | 142200 | 2747995100 | 23350 | 23250 | 23350 | 23250 | 829 |
| 300 | 20240306 | 142100 | 2728678650 | 23250 | 23250 | 23250 | 23250 | 20 |
| 301 | 20240306 | 142000 | 2728213650 | 23300 | 23250 | 23300 | 23200 | 265 |
| 302 | 20240306 | 141900 | 2722052650 | 23250 | 23250 | 23250 | 23250 | 31 |
| 303 | 20240306 | 141800 | 2721331900 | 23250 | 23250 | 23300 | 23250 | 187 |
| 304 | 20240306 | 141700 | 2716984100 | 23250 | 23250 | 23250 | 23250 | 35 |
| 305 | 20240306 | 141600 | 2716170350 | 23300 | 23200 | 23300 | 23200 | 105 |
| 306 | 20240306 | 141500 | 2713726400 | 23300 | 23200 | 23300 | 23200 | 74 |
| 307 | 20240306 | 141400 | 2712009500 | 23200 | 23300 | 23300 | 23200 | 211 |
| 308 | 20240306 | 141300 | 2707114200 | 23300 | 23200 | 23300 | 23200 | 214 |
| 309 | 20240306 | 141200 | 2702131500 | 23200 | 23250 | 23250 | 23200 | 33 |
| 310 | 20240306 | 141100 | 2701364750 | 23250 | 23250 | 23250 | 23250 | 206 |
| 311 | 20240306 | 141000 | 2696575250 | 23250 | 23250 | 23250 | 23250 | 9 |
| 312 | 20240306 | 140900 | 2696366000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 313 | 20240306 | 140800 | 2696366000 | 23250 | 23250 | 23250 | 23250 | 281 |
| 314 | 20240306 | 140700 | 2689832750 | 23300 | 23250 | 23300 | 23250 | 312 |
| 315 | 20240306 | 140600 | 2682578650 | 23300 | 23250 | 23300 | 23200 | 231 |
| 316 | 20240306 | 140500 | 2677201850 | 23250 | 23250 | 23250 | 23250 | 7 |
| 317 | 20240306 | 140400 | 2677039100 | 23200 | 23250 | 23250 | 23200 | 238 |
| 318 | 20240306 | 140300 | 2671516750 | 23250 | 23250 | 23250 | 23250 | 165 |
| 319 | 20240306 | 140200 | 2667680500 | 23300 | 23300 | 23300 | 23300 | 1 |
| 320 | 20240306 | 140100 | 2667657200 | 23250 | 23250 | 23250 | 23200 | 329 |
| 321 | 20240306 | 140000 | 2660011900 | 23200 | 23250 | 23250 | 23200 | 484 |
| 322 | 20240306 | 135900 | 2648776700 | 23250 | 23250 | 23250 | 23200 | 528 |
| 323 | 20240306 | 135800 | 2636501000 | 23250 | 23250 | 23250 | 23250 | 27 |
| 324 | 20240306 | 135700 | 2635873250 | 23200 | 23200 | 23200 | 23200 | 229 |
| 325 | 20240306 | 135600 | 2630560450 | 23250 | 23250 | 23250 | 23250 | 29 |
| 326 | 20240306 | 135500 | 2629886200 | 23250 | 23200 | 23250 | 23200 | 29 |
| 327 | 20240306 | 135400 | 2629213300 | 23250 | 23250 | 23250 | 23250 | 26 |
| 328 | 20240306 | 135300 | 2628608800 | 23200 | 23200 | 23250 | 23200 | 21 |
| 329 | 20240306 | 135200 | 2628121550 | 23200 | 23250 | 23250 | 23200 | 34 |
| 330 | 20240306 | 135100 | 2627331350 | 23250 | 23250 | 23250 | 23250 | 28 |
| 331 | 20240306 | 135000 | 2626680350 | 23250 | 23200 | 23250 | 23200 | 18 |
| 332 | 20240306 | 134900 | 2626262700 | 23200 | 23250 | 23250 | 23200 | 36 |
| 333 | 20240306 | 134800 | 2625426200 | 23250 | 23200 | 23250 | 23200 | 160 |
| 334 | 20240306 | 134700 | 2621707050 | 23250 | 23250 | 23250 | 23250 | 42 |
| 335 | 20240306 | 134600 | 2620730550 | 23200 | 23200 | 23250 | 23200 | 144 |
| 336 | 20240306 | 134500 | 2617387150 | 23250 | 23250 | 23250 | 23250 | 38 |
| 337 | 20240306 | 134400 | 2616503650 | 23200 | 23200 | 23200 | 23200 | 64 |
| 338 | 20240306 | 134300 | 2615018850 | 23250 | 23200 | 23250 | 23200 | 121 |
| 339 | 20240306 | 134200 | 2612207850 | 23250 | 23250 | 23250 | 23250 | 65 |
| 340 | 20240306 | 134100 | 2610696600 | 23200 | 23250 | 23250 | 23200 | 17 |
| 341 | 20240306 | 134000 | 2610302150 | 23250 | 23200 | 23250 | 23200 | 39 |
| 342 | 20240306 | 133900 | 2609395900 | 23200 | 23200 | 23200 | 23200 | 9 |
| 343 | 20240306 | 133800 | 2609187100 | 23250 | 23200 | 23250 | 23200 | 41 |
| 344 | 20240306 | 133700 | 2608234100 | 23200 | 23200 | 23200 | 23200 | 1299 |
| 345 | 20240306 | 133600 | 2578097300 | 23200 | 23200 | 23250 | 23200 | 40 |
| 346 | 20240306 | 133500 | 2577167950 | 23250 | 23200 | 23250 | 23200 | 51 |
| 347 | 20240306 | 133400 | 2575982600 | 23200 | 23250 | 23250 | 23200 | 100 |
| 348 | 20240306 | 133300 | 2573661200 | 23250 | 23250 | 23250 | 23200 | 37 |
| 349 | 20240306 | 133200 | 2572801450 | 23200 | 23250 | 23250 | 23200 | 155 |
| 350 | 20240306 | 133100 | 2569202950 | 23250 | 23250 | 23250 | 23250 | 78 |
| 351 | 20240306 | 133000 | 2567389450 | 23200 | 23250 | 23300 | 23200 | 837 |
| 352 | 20240306 | 132900 | 2547928050 | 23300 | 23350 | 23350 | 23300 | 555 |
| 353 | 20240306 | 132800 | 2534995200 | 23400 | 23300 | 23400 | 23300 | 15 |
| 354 | 20240306 | 132700 | 2534644700 | 23350 | 23350 | 23350 | 23350 | 137 |
| 355 | 20240306 | 132600 | 2531445750 | 23350 | 23350 | 23400 | 23350 | 1678 |
| 356 | 20240306 | 132500 | 2492263200 | 23400 | 23350 | 23400 | 23350 | 563 |
| 357 | 20240306 | 132400 | 2479115800 | 23350 | 23350 | 23350 | 23300 | 95 |
| 358 | 20240306 | 132300 | 2476898600 | 23300 | 23300 | 23300 | 23300 | 3 |
| 359 | 20240306 | 132200 | 2476828700 | 23300 | 23300 | 23350 | 23300 | 62 |
| 360 | 20240306 | 132100 | 2475382800 | 23300 | 23350 | 23350 | 23300 | 128 |
| 361 | 20240306 | 132000 | 2472399100 | 23300 | 23350 | 23350 | 23300 | 52 |
| 362 | 20240306 | 131900 | 2471186150 | 23400 | 23350 | 23400 | 23250 | 568 |
| 363 | 20240306 | 131800 | 2457913000 | 23350 | 23250 | 23350 | 23250 | 227 |
| 364 | 20240306 | 131700 | 2452628100 | 23200 | 23250 | 23250 | 23200 | 19 |
| 365 | 20240306 | 131600 | 2452186800 | 23250 | 23200 | 23250 | 23200 | 46 |
| 366 | 20240306 | 131500 | 2451118300 | 23200 | 23250 | 23250 | 23200 | 40 |
| 367 | 20240306 | 131400 | 2450188950 | 23200 | 23250 | 23250 | 23200 | 39 |
| 368 | 20240306 | 131300 | 2449283700 | 23250 | 23250 | 23250 | 23200 | 42 |
| 369 | 20240306 | 131200 | 2448307250 | 23200 | 23200 | 23200 | 23200 | 195 |
| 370 | 20240306 | 131100 | 2443783250 | 23250 | 23300 | 23300 | 23200 | 91 |
| 371 | 20240306 | 131000 | 2441666700 | 23250 | 23200 | 23250 | 23200 | 82 |
| 372 | 20240306 | 130900 | 2439760400 | 23300 | 23250 | 23300 | 23250 | 457 |
| 373 | 20240306 | 130800 | 2429113900 | 23200 | 23250 | 23250 | 23200 | 657 |
| 374 | 20240306 | 130700 | 2413839150 | 23300 | 23300 | 23300 | 23300 | 241 |
| 375 | 20240306 | 130600 | 2408223850 | 23300 | 23350 | 23350 | 23300 | 29 |
| 376 | 20240306 | 130500 | 2407546850 | 23300 | 23300 | 23300 | 23300 | 9 |
| 377 | 20240306 | 130400 | 2407337150 | 23350 | 23350 | 23350 | 23350 | 73 |
| 378 | 20240306 | 130300 | 2405632600 | 23300 | 23300 | 23350 | 23300 | 39 |
| 379 | 20240306 | 130200 | 2404723800 | 23350 | 23350 | 23350 | 23350 | 27 |
| 380 | 20240306 | 130100 | 2404093350 | 23300 | 23300 | 23350 | 23300 | 105 |
| 381 | 20240306 | 130000 | 2401644450 | 23300 | 23300 | 23350 | 23300 | 219 |
| 382 | 20240306 | 125900 | 2396531550 | 23300 | 23300 | 23350 | 23300 | 28 |
| 383 | 20240306 | 125800 | 2395878650 | 23250 | 23250 | 23250 | 23250 | 30 |
| 384 | 20240306 | 125700 | 2395181150 | 23250 | 23300 | 23300 | 23250 | 36 |
| 385 | 20240306 | 125600 | 2394342650 | 23300 | 23300 | 23300 | 23300 | 20 |
| 386 | 20240306 | 125500 | 2393876650 | 23250 | 23300 | 23350 | 23250 | 54 |
| 387 | 20240306 | 125400 | 2392617600 | 23300 | 23300 | 23300 | 23300 | 39 |
| 388 | 20240306 | 125300 | 2391708900 | 23300 | 23350 | 23350 | 23300 | 83 |
| 389 | 20240306 | 125200 | 2389773650 | 23300 | 23300 | 23300 | 23300 | 25 |
| 390 | 20240306 | 125100 | 2389191150 | 23300 | 23250 | 23300 | 23250 | 196 |
| 391 | 20240306 | 125000 | 2384626050 | 23250 | 23300 | 23300 | 23250 | 251 |
| 392 | 20240306 | 124900 | 2378778050 | 23300 | 23300 | 23300 | 23300 | 156 |
| 393 | 20240306 | 124800 | 2375143250 | 23250 | 23300 | 23300 | 23250 | 203 |
| 394 | 20240306 | 124700 | 2370421700 | 23250 | 23250 | 23250 | 23250 | 91 |
| 395 | 20240306 | 124600 | 2368305950 | 23250 | 23300 | 23300 | 23250 | 220 |
| 396 | 20240306 | 124500 | 2363181750 | 23250 | 23250 | 23250 | 23250 | 9 |
| 397 | 20240306 | 124400 | 2362972500 | 23300 | 23250 | 23300 | 23250 | 281 |
| 398 | 20240306 | 124300 | 2356426400 | 23250 | 23300 | 23300 | 23250 | 206 |
| 399 | 20240306 | 124200 | 2351636800 | 23250 | 23300 | 23300 | 23250 | 91 |
| 400 | 20240306 | 124100 | 2349517900 | 23250 | 23250 | 23250 | 23250 | 44 |
| 401 | 20240306 | 124000 | 2348494900 | 23250 | 23250 | 23300 | 23250 | 290 |
| 402 | 20240306 | 123900 | 2341740900 | 23250 | 23300 | 23300 | 23250 | 349 |
| 403 | 20240306 | 123800 | 2333625350 | 23250 | 23250 | 23250 | 23250 | 2 |
| 404 | 20240306 | 123700 | 2333578850 | 23250 | 23250 | 23300 | 23250 | 109 |
| 405 | 20240306 | 123600 | 2331043250 | 23300 | 23250 | 23300 | 23250 | 138 |
| 406 | 20240306 | 123500 | 2327833650 | 23300 | 23300 | 23300 | 23300 | 54 |
| 407 | 20240306 | 123400 | 2326575450 | 23250 | 23250 | 23250 | 23250 | 13 |
| 408 | 20240306 | 123300 | 2326273200 | 23300 | 23300 | 23300 | 23300 | 26 |
| 409 | 20240306 | 123200 | 2325667400 | 23250 | 23250 | 23250 | 23250 | 20 |
| 410 | 20240306 | 123100 | 2325202400 | 23300 | 23250 | 23300 | 23250 | 28 |
| 411 | 20240306 | 123000 | 2324550050 | 23250 | 23300 | 23300 | 23250 | 40 |
| 412 | 20240306 | 122900 | 2323618700 | 23250 | 23300 | 23300 | 23250 | 15 |
| 413 | 20240306 | 122800 | 2323269700 | 23250 | 23250 | 23300 | 23250 | 48 |
| 414 | 20240306 | 122700 | 2322152400 | 23300 | 23250 | 23300 | 23250 | 55 |
| 415 | 20240306 | 122600 | 2320871400 | 23250 | 23300 | 23300 | 23250 | 107 |
| 416 | 20240306 | 122500 | 2318378800 | 23250 | 23250 | 23250 | 23250 | 6 |
| 417 | 20240306 | 122400 | 2318239300 | 23250 | 23300 | 23300 | 23250 | 38 |
| 418 | 20240306 | 122300 | 2317354450 | 23250 | 23350 | 23350 | 23250 | 146 |
| 419 | 20240306 | 122200 | 2313947900 | 23200 | 23250 | 23250 | 23200 | 10 |
| 420 | 20240306 | 122100 | 2313715750 | 23200 | 23300 | 23350 | 23200 | 902 |
| 421 | 20240306 | 122000 | 2292744500 | 23250 | 23250 | 23250 | 23250 | 34 |
| 422 | 20240306 | 121900 | 2291954000 | 23300 | 23250 | 23300 | 23250 | 88 |
| 423 | 20240306 | 121800 | 2289903900 | 23250 | 23400 | 23400 | 23250 | 1697 |
| 424 | 20240306 | 121700 | 2250379900 | 23300 | 23350 | 23350 | 23300 | 693 |
| 425 | 20240306 | 121600 | 2234231700 | 23300 | 23300 | 23350 | 23300 | 36 |
| 426 | 20240306 | 121500 | 2233392450 | 23350 | 23300 | 23350 | 23300 | 47 |
| 427 | 20240306 | 121400 | 2232296000 | 23300 | 23350 | 23350 | 23300 | 238 |
| 428 | 20240306 | 121300 | 2226747550 | 23350 | 23300 | 23350 | 23300 | 47 |
| 429 | 20240306 | 121200 | 2225651100 | 23300 | 23350 | 23350 | 23300 | 31 |
| 430 | 20240306 | 121100 | 2224927500 | 23350 | 23350 | 23350 | 23300 | 62 |
| 431 | 20240306 | 121000 | 2223480300 | 23350 | 23300 | 23350 | 23300 | 142 |
| 432 | 20240306 | 120900 | 2220170300 | 23300 | 23300 | 23300 | 23300 | 22 |
| 433 | 20240306 | 120800 | 2219657700 | 23350 | 23350 | 23350 | 23350 | 97 |
| 434 | 20240306 | 120700 | 2217392750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 435 | 20240306 | 120600 | 2217392750 | 23300 | 23350 | 23350 | 23300 | 209 |
| 436 | 20240306 | 120500 | 2212522350 | 23350 | 23350 | 23350 | 23350 | 22 |
| 437 | 20240306 | 120400 | 2212008650 | 23300 | 23350 | 23350 | 23300 | 10 |
| 438 | 20240306 | 120300 | 2211775500 | 23350 | 23350 | 23400 | 23300 | 49 |
| 439 | 20240306 | 120200 | 2210631400 | 23300 | 23300 | 23300 | 23300 | 41 |
| 440 | 20240306 | 120100 | 2209676100 | 23350 | 23450 | 23450 | 23350 | 215 |
| 441 | 20240306 | 120000 | 2204637450 | 23350 | 23350 | 23350 | 23350 | 0 |
| 442 | 20240306 | 115900 | 2204637450 | 23350 | 23300 | 23350 | 23300 | 41 |
| 443 | 20240306 | 115800 | 2203680800 | 23350 | 23350 | 23350 | 23350 | 14 |
| 444 | 20240306 | 115700 | 2203353900 | 23350 | 23350 | 23350 | 23350 | 1265 |
| 445 | 20240306 | 115600 | 2173816150 | 23350 | 23400 | 23400 | 23350 | 329 |
| 446 | 20240306 | 115500 | 2166133500 | 23350 | 23350 | 23400 | 23350 | 89 |
| 447 | 20240306 | 115400 | 2164051450 | 23350 | 23400 | 23400 | 23350 | 31 |
| 448 | 20240306 | 115300 | 2163326250 | 23350 | 23400 | 23400 | 23350 | 518 |
| 449 | 20240306 | 115200 | 2151205600 | 23400 | 23450 | 23450 | 23400 | 52 |
| 450 | 20240306 | 115100 | 2149987300 | 23450 | 23450 | 23450 | 23450 | 21 |
| 451 | 20240306 | 115000 | 2149494850 | 23400 | 23400 | 23450 | 23400 | 41 |
| 452 | 20240306 | 114900 | 2148534150 | 23450 | 23450 | 23450 | 23450 | 74 |
| 453 | 20240306 | 114800 | 2146798850 | 23400 | 23400 | 23450 | 23400 | 260 |
| 454 | 20240306 | 114700 | 2140708500 | 23400 | 23400 | 23400 | 23400 | 20 |
| 455 | 20240306 | 114600 | 2140240500 | 23450 | 23400 | 23450 | 23400 | 53 |
| 456 | 20240306 | 114500 | 2138998950 | 23400 | 23450 | 23450 | 23400 | 143 |
| 457 | 20240306 | 114400 | 2135650850 | 23450 | 23450 | 23450 | 23450 | 20 |
| 458 | 20240306 | 114300 | 2135181850 | 23450 | 23450 | 23450 | 23400 | 122 |
| 459 | 20240306 | 114200 | 2132321450 | 23400 | 23400 | 23400 | 23400 | 439 |
| 460 | 20240306 | 114100 | 2122048850 | 23400 | 23400 | 23450 | 23400 | 44 |
| 461 | 20240306 | 114000 | 2121017850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 462 | 20240306 | 113900 | 2121017850 | 23450 | 23400 | 23450 | 23400 | 106 |
| 463 | 20240306 | 113800 | 2118536150 | 23400 | 23400 | 23400 | 23400 | 27 |
| 464 | 20240306 | 113700 | 2117904350 | 23450 | 23400 | 23450 | 23400 | 103 |
| 465 | 20240306 | 113600 | 2115492800 | 23400 | 23400 | 23450 | 23400 | 198 |
| 466 | 20240306 | 113500 | 2110852750 | 23400 | 23400 | 23400 | 23400 | 52 |
| 467 | 20240306 | 113400 | 2109635950 | 23400 | 23450 | 23450 | 23400 | 282 |
| 468 | 20240306 | 113300 | 2103032850 | 23500 | 23500 | 23500 | 23500 | 7 |
| 469 | 20240306 | 113200 | 2102868350 | 23500 | 23500 | 23500 | 23450 | 143 |
| 470 | 20240306 | 113100 | 2099509700 | 23550 | 23350 | 23550 | 23350 | 1618 |
| 471 | 20240306 | 113000 | 2061527850 | 23350 | 23350 | 23400 | 23350 | 206 |
| 472 | 20240306 | 112900 | 2056716400 | 23400 | 23400 | 23400 | 23350 | 92 |
| 473 | 20240306 | 112800 | 2054564350 | 23400 | 23350 | 23400 | 23350 | 150 |
| 474 | 20240306 | 112700 | 2051060550 | 23350 | 23400 | 23400 | 23350 | 272 |
| 475 | 20240306 | 112600 | 2044707950 | 23400 | 23400 | 23400 | 23400 | 61 |
| 476 | 20240306 | 112500 | 2043280550 | 23350 | 23400 | 23400 | 23350 | 86 |
| 477 | 20240306 | 112400 | 2041268600 | 23350 | 23400 | 23400 | 23350 | 255 |
| 478 | 20240306 | 112300 | 2035304300 | 23400 | 23450 | 23450 | 23400 | 3660 |
| 479 | 20240306 | 112200 | 1949497300 | 23500 | 23450 | 23500 | 23450 | 93 |
| 480 | 20240306 | 112100 | 1947315400 | 23450 | 23450 | 23500 | 23400 | 106 |
| 481 | 20240306 | 112000 | 1944831800 | 23450 | 23450 | 23450 | 23450 | 400 |
| 482 | 20240306 | 111900 | 1935451800 | 23400 | 23450 | 23450 | 23400 | 37 |
| 483 | 20240306 | 111800 | 1934584650 | 23400 | 23450 | 23450 | 23400 | 51 |
| 484 | 20240306 | 111700 | 1933389550 | 23400 | 23450 | 23450 | 23400 | 140 |
| 485 | 20240306 | 111600 | 1930107000 | 23450 | 23500 | 23500 | 23400 | 50 |
| 486 | 20240306 | 111500 | 1928934700 | 23400 | 23350 | 23400 | 23350 | 13 |
| 487 | 20240306 | 111400 | 1928630750 | 23300 | 23450 | 23450 | 23300 | 804 |
| 488 | 20240306 | 111300 | 1909843200 | 23450 | 23500 | 23500 | 23450 | 42 |
| 489 | 20240306 | 111200 | 1908858200 | 23450 | 23400 | 23450 | 23400 | 64 |
| 490 | 20240306 | 111100 | 1907358700 | 23400 | 23450 | 23450 | 23350 | 799 |
| 491 | 20240306 | 111000 | 1888642550 | 23500 | 23500 | 23500 | 23450 | 68 |
| 492 | 20240306 | 110900 | 1887045050 | 23450 | 23550 | 23550 | 23450 | 960 |
| 493 | 20240306 | 110800 | 1864485950 | 23550 | 23500 | 23550 | 23500 | 452 |
| 494 | 20240306 | 110700 | 1853855550 | 23550 | 23550 | 23550 | 23500 | 307 |
| 495 | 20240306 | 110600 | 1846634250 | 23550 | 23550 | 23550 | 23500 | 962 |
| 496 | 20240306 | 110500 | 1823999600 | 23550 | 23500 | 23550 | 23500 | 791 |
| 497 | 20240306 | 110400 | 1805400650 | 23500 | 23500 | 23550 | 23450 | 665 |
| 498 | 20240306 | 110300 | 1789765650 | 23500 | 23500 | 23500 | 23450 | 1321 |
| 499 | 20240306 | 110200 | 1758748500 | 23500 | 23500 | 23500 | 23500 | 150 |
| 500 | 20240306 | 110100 | 1755223500 | 23500 | 23350 | 23500 | 23350 | 2077 |
| 501 | 20240306 | 110000 | 1706570200 | 23400 | 23350 | 23400 | 23300 | 568 |
| 502 | 20240306 | 105900 | 1693308650 | 23350 | 23300 | 23350 | 23300 | 202 |
| 503 | 20240306 | 105800 | 1688601950 | 23300 | 23300 | 23350 | 23300 | 166 |
| 504 | 20240306 | 105700 | 1684732700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 505 | 20240306 | 105600 | 1684732700 | 23300 | 23250 | 23300 | 23250 | 99 |
| 506 | 20240306 | 105500 | 1682426600 | 23300 | 23300 | 23300 | 23250 | 62 |
| 507 | 20240306 | 105400 | 1680984650 | 23300 | 23300 | 23350 | 23300 | 191 |
| 508 | 20240306 | 105300 | 1676533000 | 23300 | 23300 | 23300 | 23300 | 291 |
| 509 | 20240306 | 105200 | 1669752700 | 23350 | 23300 | 23350 | 23300 | 72 |
| 510 | 20240306 | 105100 | 1668071650 | 23300 | 23350 | 23350 | 23300 | 376 |
| 511 | 20240306 | 105000 | 1659309550 | 23350 | 23300 | 23350 | 23300 | 11 |
| 512 | 20240306 | 104900 | 1659053200 | 23300 | 23300 | 23350 | 23300 | 144 |
| 513 | 20240306 | 104800 | 1655696600 | 23250 | 23300 | 23350 | 23250 | 15 |
| 514 | 20240306 | 104700 | 1655347600 | 23300 | 23300 | 23300 | 23250 | 55 |
| 515 | 20240306 | 104600 | 1654066350 | 23350 | 23350 | 23350 | 23300 | 12 |
| 516 | 20240306 | 104500 | 1653786650 | 23350 | 23350 | 23350 | 23300 | 33 |
| 517 | 20240306 | 104400 | 1653016400 | 23350 | 23300 | 23350 | 23300 | 100 |
| 518 | 20240306 | 104300 | 1650686150 | 23300 | 23250 | 23300 | 23250 | 235 |
| 519 | 20240306 | 104200 | 1645212900 | 23300 | 23350 | 23350 | 23300 | 335 |
| 520 | 20240306 | 104100 | 1637406050 | 23300 | 23300 | 23300 | 23300 | 124 |
| 521 | 20240306 | 104000 | 1634516850 | 23350 | 23350 | 23350 | 23300 | 87 |
| 522 | 20240306 | 103900 | 1632488300 | 23250 | 23300 | 23350 | 23250 | 324 |
| 523 | 20240306 | 103800 | 1624941250 | 23300 | 23300 | 23350 | 23300 | 300 |
| 524 | 20240306 | 103700 | 1617947400 | 23300 | 23300 | 23300 | 23300 | 44 |
| 525 | 20240306 | 103600 | 1616922200 | 23350 | 23300 | 23350 | 23300 | 97 |
| 526 | 20240306 | 103500 | 1614660750 | 23350 | 23350 | 23350 | 23300 | 8 |
| 527 | 20240306 | 103400 | 1614474050 | 23350 | 23300 | 23350 | 23300 | 556 |
| 528 | 20240306 | 103300 | 1601517900 | 23350 | 23350 | 23350 | 23350 | 67 |
| 529 | 20240306 | 103200 | 1599953450 | 23300 | 23300 | 23300 | 23300 | 400 |
| 530 | 20240306 | 103100 | 1590633450 | 23300 | 23300 | 23350 | 23300 | 123 |
| 531 | 20240306 | 103000 | 1587767500 | 23250 | 23250 | 23250 | 23250 | 17 |
| 532 | 20240306 | 102900 | 1587372250 | 23250 | 23300 | 23350 | 23250 | 648 |
| 533 | 20240306 | 102800 | 1572287550 | 23300 | 23300 | 23350 | 23300 | 414 |
| 534 | 20240306 | 102700 | 1562626200 | 23300 | 23350 | 23350 | 23300 | 81 |
| 535 | 20240306 | 102600 | 1560737300 | 23350 | 23350 | 23350 | 23350 | 63 |
| 536 | 20240306 | 102500 | 1559266250 | 23350 | 23350 | 23350 | 23300 | 246 |
| 537 | 20240306 | 102400 | 1553528450 | 23300 | 23350 | 23350 | 23300 | 74 |
| 538 | 20240306 | 102300 | 1551802650 | 23400 | 23300 | 23400 | 23300 | 42 |
| 539 | 20240306 | 102200 | 1550823950 | 23400 | 23400 | 23400 | 23350 | 163 |
| 540 | 20240306 | 102100 | 1547016300 | 23400 | 23350 | 23400 | 23350 | 10 |
| 541 | 20240306 | 102000 | 1546782750 | 23350 | 23350 | 23400 | 23350 | 80 |
| 542 | 20240306 | 101900 | 1544914700 | 23350 | 23350 | 23400 | 23350 | 343 |
| 543 | 20240306 | 101800 | 1536905550 | 23350 | 23350 | 23400 | 23350 | 106 |
| 544 | 20240306 | 101700 | 1534429150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 545 | 20240306 | 101600 | 1534429150 | 23400 | 23350 | 23400 | 23350 | 106 |
| 546 | 20240306 | 101500 | 1531952600 | 23400 | 23400 | 23400 | 23350 | 108 |
| 547 | 20240306 | 101400 | 1529428400 | 23400 | 23400 | 23400 | 23400 | 930 |
| 548 | 20240306 | 101300 | 1507666400 | 23400 | 23450 | 23450 | 23400 | 792 |
| 549 | 20240306 | 101200 | 1489104050 | 23450 | 23400 | 23450 | 23400 | 107 |
| 550 | 20240306 | 101100 | 1486595050 | 23350 | 23400 | 23400 | 23350 | 588 |
| 551 | 20240306 | 101000 | 1472837500 | 23450 | 23450 | 23450 | 23400 | 12 |
| 552 | 20240306 | 100900 | 1472556400 | 23350 | 23400 | 23450 | 23350 | 388 |
| 553 | 20240306 | 100800 | 1463478400 | 23400 | 23350 | 23400 | 23350 | 679 |
| 554 | 20240306 | 100700 | 1447619550 | 23350 | 23300 | 23350 | 23300 | 131 |
| 555 | 20240306 | 100600 | 1444565950 | 23300 | 23350 | 23400 | 23300 | 46 |
| 556 | 20240306 | 100500 | 1443492600 | 23300 | 23300 | 23300 | 23300 | 10 |
| 557 | 20240306 | 100400 | 1443259600 | 23300 | 23350 | 23350 | 23300 | 164 |
| 558 | 20240306 | 100300 | 1439432000 | 23400 | 23250 | 23400 | 23250 | 84 |
| 559 | 20240306 | 100200 | 1437471000 | 23250 | 23300 | 23300 | 23250 | 30 |
| 560 | 20240306 | 100100 | 1436772200 | 23300 | 23300 | 23300 | 23300 | 635 |
| 561 | 20240306 | 100000 | 1421976700 | 23350 | 23400 | 23400 | 23350 | 376 |
| 562 | 20240306 | 095900 | 1413195550 | 23400 | 23350 | 23400 | 23350 | 8 |
| 563 | 20240306 | 095800 | 1413008700 | 23300 | 23400 | 23400 | 23250 | 45 |
| 564 | 20240306 | 095700 | 1411957750 | 23250 | 23300 | 23300 | 23250 | 152 |
| 565 | 20240306 | 095600 | 1408417250 | 23300 | 23250 | 23300 | 23250 | 37 |
| 566 | 20240306 | 095500 | 1407556550 | 23300 | 23300 | 23350 | 23250 | 1475 |
| 567 | 20240306 | 095400 | 1373179800 | 23300 | 23300 | 23350 | 23300 | 213 |
| 568 | 20240306 | 095300 | 1368216800 | 23350 | 23450 | 23450 | 23300 | 5186 |
| 569 | 20240306 | 095200 | 1246921050 | 23450 | 23400 | 23450 | 23350 | 723 |
| 570 | 20240306 | 095100 | 1229982800 | 23400 | 23350 | 23450 | 23350 | 216 |
| 571 | 20240306 | 095000 | 1224935200 | 23350 | 23300 | 23400 | 23250 | 1560 |
| 572 | 20240306 | 094900 | 1188504700 | 23300 | 23300 | 23350 | 23250 | 1607 |
| 573 | 20240306 | 094800 | 1151061550 | 23300 | 23300 | 23350 | 23250 | 2621 |
| 574 | 20240306 | 094700 | 1089992250 | 23300 | 23200 | 23300 | 23200 | 1282 |
| 575 | 20240306 | 094600 | 1060175350 | 23250 | 23150 | 23250 | 23150 | 598 |
| 576 | 20240306 | 094500 | 1046299350 | 23250 | 23100 | 23250 | 23100 | 2365 |
| 577 | 20240306 | 094400 | 991432050 | 23100 | 23100 | 23150 | 23100 | 180 |
| 578 | 20240306 | 094300 | 987265700 | 23100 | 23150 | 23150 | 23100 | 250 |
| 579 | 20240306 | 094200 | 981490550 | 23100 | 23100 | 23150 | 23100 | 29 |
| 580 | 20240306 | 094100 | 980819300 | 23100 | 23150 | 23150 | 23100 | 27 |
| 581 | 20240306 | 094000 | 980194600 | 23150 | 22950 | 23150 | 22950 | 8740 |
| 582 | 20240306 | 093900 | 779358750 | 22950 | 23000 | 23000 | 22950 | 394 |
| 583 | 20240306 | 093800 | 770297400 | 22950 | 22950 | 22950 | 22950 | 1011 |
| 584 | 20240306 | 093700 | 747094950 | 22950 | 22950 | 23000 | 22950 | 38 |
| 585 | 20240306 | 093600 | 746221500 | 23000 | 23000 | 23000 | 23000 | 308 |
| 586 | 20240306 | 093500 | 739137500 | 23000 | 23000 | 23050 | 23000 | 243 |
| 587 | 20240306 | 093400 | 733547200 | 23000 | 23000 | 23000 | 22950 | 118 |
| 588 | 20240306 | 093300 | 730833250 | 23000 | 22950 | 23050 | 22950 | 49 |
| 589 | 20240306 | 093200 | 729704850 | 22950 | 23000 | 23000 | 22950 | 325 |
| 590 | 20240306 | 093100 | 722239750 | 22950 | 23000 | 23050 | 22950 | 512 |
| 591 | 20240306 | 093000 | 710471150 | 23000 | 23050 | 23050 | 23000 | 205 |
| 592 | 20240306 | 092900 | 705756000 | 23000 | 23050 | 23050 | 23000 | 140 |
| 593 | 20240306 | 092800 | 702529450 | 23000 | 23000 | 23000 | 23000 | 21 |
| 594 | 20240306 | 092700 | 702046450 | 23000 | 22950 | 23000 | 22950 | 3276 |
| 595 | 20240306 | 092600 | 626809400 | 22900 | 22900 | 22900 | 22900 | 566 |
| 596 | 20240306 | 092500 | 613848000 | 22900 | 22900 | 22900 | 22850 | 617 |
| 597 | 20240306 | 092400 | 599734700 | 22900 | 22900 | 22950 | 22900 | 721 |
| 598 | 20240306 | 092300 | 583223750 | 22900 | 22900 | 22900 | 22850 | 535 |
| 599 | 20240306 | 092200 | 570987550 | 22900 | 22900 | 22900 | 22850 | 1727 |
| 600 | 20240306 | 092100 | 531496000 | 22900 | 23000 | 23000 | 22900 | 3891 |
| 601 | 20240306 | 092000 | 442301850 | 22950 | 22950 | 23000 | 22950 | 80 |
| 602 | 20240306 | 091900 | 440464900 | 22950 | 22950 | 23000 | 22950 | 331 |
| 603 | 20240306 | 091800 | 432868050 | 22950 | 23050 | 23050 | 22950 | 1301 |
| 604 | 20240306 | 091700 | 402944550 | 23050 | 23000 | 23050 | 22950 | 184 |
| 605 | 20240306 | 091600 | 398708800 | 23050 | 23000 | 23050 | 22950 | 780 |
| 606 | 20240306 | 091500 | 380756350 | 23000 | 23000 | 23000 | 23000 | 957 |
| 607 | 20240306 | 091400 | 358745350 | 23000 | 23000 | 23000 | 23000 | 1998 |
| 608 | 20240306 | 091300 | 312791350 | 23050 | 23050 | 23100 | 23000 | 107 |
| 609 | 20240306 | 091200 | 310325750 | 23000 | 23000 | 23050 | 23000 | 77 |
| 610 | 20240306 | 091100 | 308553250 | 23000 | 23050 | 23100 | 23000 | 162 |
| 611 | 20240306 | 091000 | 304823350 | 23100 | 23050 | 23100 | 23050 | 619 |
| 612 | 20240306 | 090900 | 290555250 | 23050 | 23050 | 23050 | 23000 | 165 |
| 613 | 20240306 | 090800 | 286757550 | 22950 | 23000 | 23050 | 22950 | 1092 |
| 614 | 20240306 | 090700 | 261642800 | 23050 | 23100 | 23100 | 23050 | 191 |
| 615 | 20240306 | 090600 | 257235300 | 23100 | 23050 | 23100 | 23050 | 20 |
| 616 | 20240306 | 090500 | 256774150 | 23050 | 23100 | 23100 | 22900 | 506 |
| 617 | 20240306 | 090400 | 245170200 | 23050 | 23050 | 23200 | 22850 | 4141 |
| 618 | 20240306 | 090300 | 150196550 | 23200 | 23050 | 23200 | 23000 | 2342 |
| 619 | 20240306 | 090200 | 96290900 | 23050 | 23150 | 23150 | 23050 | 590 |
| 620 | 20240306 | 090100 | 82684800 | 23150 | 23050 | 23150 | 23050 | 646 |
| 621 | 20240306 | 090000 | 67768300 | 23050 | 23150 | 23200 | 23050 | 2929 |