31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 4800 |
| 3 | 20240306 | 183100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20240306 | 183000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20240306 | 182900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20240306 | 182800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20240306 | 182700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20240306 | 182600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20240306 | 182500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20240306 | 182400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20240306 | 182300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20240306 | 182200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20240306 | 182100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20240306 | 182000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20240306 | 181900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20240306 | 181800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20240306 | 181700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20240306 | 181600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20240306 | 181500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20240306 | 181400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20240306 | 181300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20240306 | 181200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20240306 | 181100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20240306 | 181000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20240306 | 180900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20240306 | 180800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20240306 | 180700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20240306 | 180600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20240306 | 180500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20240306 | 180400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20240306 | 180300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20240306 | 180200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 4800 |
| 33 | 20240306 | 180100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20240306 | 180000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20240306 | 175900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20240306 | 175800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20240306 | 175700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20240306 | 175600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20240306 | 175500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20240306 | 175400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20240306 | 175300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20240306 | 175200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20240306 | 175100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20240306 | 175000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20240306 | 174900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20240306 | 174800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20240306 | 174700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20240306 | 174600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20240306 | 174500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20240306 | 174400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20240306 | 174300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20240306 | 174200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20240306 | 174100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20240306 | 174000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20240306 | 173900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20240306 | 173800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20240306 | 173700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20240306 | 173600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20240306 | 173500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20240306 | 173400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20240306 | 173300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20240306 | 173200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 4800 |
| 63 | 20240306 | 173100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20240306 | 173000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20240306 | 172900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20240306 | 172800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20240306 | 172700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20240306 | 172600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20240306 | 172500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20240306 | 172400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20240306 | 172300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20240306 | 172200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20240306 | 172100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20240306 | 172000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20240306 | 171900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20240306 | 171800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20240306 | 171700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20240306 | 171600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20240306 | 171500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20240306 | 171400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20240306 | 171300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20240306 | 171200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20240306 | 171100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20240306 | 171000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20240306 | 170900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20240306 | 170800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20240306 | 170700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20240306 | 170600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20240306 | 170500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20240306 | 170400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20240306 | 170300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20240306 | 170200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 4800 |
| 93 | 20240306 | 170100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20240306 | 170000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20240306 | 165900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20240306 | 165800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20240306 | 165700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20240306 | 165600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20240306 | 165500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20240306 | 165400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20240306 | 165300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20240306 | 165200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20240306 | 165100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20240306 | 165000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20240306 | 164900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20240306 | 164800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20240306 | 164700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20240306 | 164600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20240306 | 164500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20240306 | 164400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20240306 | 164300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20240306 | 164200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20240306 | 164100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20240306 | 164000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20240306 | 163900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20240306 | 163800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20240306 | 163700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20240306 | 163600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20240306 | 163500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20240306 | 163400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20240306 | 163300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20240306 | 163200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 4800 |
| 123 | 20240306 | 163100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20240306 | 163000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20240306 | 162900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20240306 | 162800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20240306 | 162700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20240306 | 162600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20240306 | 162500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20240306 | 162400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20240306 | 162300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20240306 | 162200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20240306 | 162100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20240306 | 162000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20240306 | 161900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20240306 | 161800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20240306 | 161700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20240306 | 161600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20240306 | 161500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20240306 | 161400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20240306 | 161300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20240306 | 161200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20240306 | 161100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20240306 | 161000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20240306 | 160900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20240306 | 160800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20240306 | 160700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20240306 | 160600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20240306 | 160500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20240306 | 160400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20240306 | 160300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20240306 | 160200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 4800 |
| 153 | 20240306 | 160100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20240306 | 160000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20240306 | 155900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20240306 | 155800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20240306 | 155700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20240306 | 155600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20240306 | 155500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20240306 | 155400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20240306 | 155300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20240306 | 155200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20240306 | 155100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20240306 | 155000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20240306 | 154900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20240306 | 154800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20240306 | 154700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20240306 | 154600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20240306 | 154500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20240306 | 154400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20240306 | 154300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20240306 | 154200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20240306 | 154100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20240306 | 154000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20240306 | 153900 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20240306 | 153800 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20240306 | 153700 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20240306 | 153600 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20240306 | 153500 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20240306 | 153400 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20240306 | 153300 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20240306 | 153200 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 4800 |
| 183 | 20240306 | 153100 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20240306 | 153000 | 10826709000 | 29550 | 29550 | 29550 | 29550 | 4800 |
| 185 | 20240306 | 152900 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20240306 | 152800 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20240306 | 152700 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20240306 | 152600 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20240306 | 152500 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20240306 | 152400 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20240306 | 152300 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20240306 | 152200 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20240306 | 152100 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20240306 | 152000 | 10684869000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20240306 | 151900 | 10684869000 | 29600 | 29550 | 29600 | 29550 | 604 |
| 196 | 20240306 | 151800 | 10667004200 | 29550 | 29550 | 29600 | 29500 | 2624 |
| 197 | 20240306 | 151700 | 10589452550 | 29550 | 29550 | 29550 | 29500 | 1540 |
| 198 | 20240306 | 151600 | 10543985950 | 29500 | 29500 | 29550 | 29500 | 262 |
| 199 | 20240306 | 151500 | 10536246800 | 29550 | 29500 | 29550 | 29500 | 376 |
| 200 | 20240306 | 151400 | 10525137350 | 29550 | 29500 | 29600 | 29500 | 691 |
| 201 | 20240306 | 151300 | 10504715650 | 29550 | 29550 | 29550 | 29500 | 420 |
| 202 | 20240306 | 151200 | 10492305450 | 29550 | 29500 | 29550 | 29450 | 1720 |
| 203 | 20240306 | 151100 | 10441498500 | 29500 | 29550 | 29600 | 29450 | 5476 |
| 204 | 20240306 | 151000 | 10279746550 | 29500 | 29550 | 29550 | 29500 | 607 |
| 205 | 20240306 | 150900 | 10261811300 | 29550 | 29500 | 29550 | 29500 | 1040 |
| 206 | 20240306 | 150800 | 10231080100 | 29500 | 29500 | 29550 | 29450 | 978 |
| 207 | 20240306 | 150700 | 10202213550 | 29500 | 29500 | 29500 | 29450 | 405 |
| 208 | 20240306 | 150600 | 10190267050 | 29450 | 29500 | 29500 | 29450 | 865 |
| 209 | 20240306 | 150500 | 10164750400 | 29500 | 29450 | 29500 | 29450 | 884 |
| 210 | 20240306 | 150400 | 10138679000 | 29500 | 29500 | 29500 | 29450 | 922 |
| 211 | 20240306 | 150300 | 10111496550 | 29450 | 29500 | 29500 | 29450 | 184 |
| 212 | 20240306 | 150200 | 10106070000 | 29450 | 29500 | 29500 | 29450 | 154 |
| 213 | 20240306 | 150100 | 10101527500 | 29500 | 29450 | 29500 | 29450 | 1205 |
| 214 | 20240306 | 150000 | 10065981000 | 29450 | 29450 | 29500 | 29450 | 244 |
| 215 | 20240306 | 145900 | 10058786950 | 29450 | 29450 | 29500 | 29450 | 81 |
| 216 | 20240306 | 145800 | 10056399200 | 29500 | 29450 | 29500 | 29450 | 1073 |
| 217 | 20240306 | 145700 | 10024752350 | 29450 | 29450 | 29500 | 29450 | 196 |
| 218 | 20240306 | 145600 | 10018975650 | 29450 | 29500 | 29500 | 29450 | 164 |
| 219 | 20240306 | 145500 | 10014141850 | 29450 | 29500 | 29550 | 29450 | 3434 |
| 220 | 20240306 | 145400 | 9912833550 | 29550 | 29550 | 29550 | 29500 | 363 |
| 221 | 20240306 | 145300 | 9902113450 | 29500 | 29500 | 29550 | 29500 | 104 |
| 222 | 20240306 | 145200 | 9899044950 | 29550 | 29500 | 29600 | 29500 | 3588 |
| 223 | 20240306 | 145100 | 9792968650 | 29500 | 29550 | 29550 | 29500 | 175 |
| 224 | 20240306 | 145000 | 9787802250 | 29500 | 29500 | 29550 | 29500 | 871 |
| 225 | 20240306 | 144900 | 9762104150 | 29550 | 29550 | 29550 | 29500 | 172 |
| 226 | 20240306 | 144800 | 9757028250 | 29500 | 29550 | 29550 | 29500 | 235 |
| 227 | 20240306 | 144700 | 9750089450 | 29500 | 29500 | 29550 | 29500 | 219 |
| 228 | 20240306 | 144600 | 9743624800 | 29500 | 29500 | 29550 | 29500 | 251 |
| 229 | 20240306 | 144500 | 9736216950 | 29500 | 29500 | 29550 | 29500 | 289 |
| 230 | 20240306 | 144400 | 9727682600 | 29500 | 29500 | 29550 | 29500 | 172 |
| 231 | 20240306 | 144300 | 9722604550 | 29500 | 29500 | 29550 | 29500 | 405 |
| 232 | 20240306 | 144200 | 9710640000 | 29500 | 29550 | 29550 | 29500 | 450 |
| 233 | 20240306 | 144100 | 9697347200 | 29500 | 29500 | 29550 | 29500 | 197 |
| 234 | 20240306 | 144000 | 9691531250 | 29500 | 29500 | 29550 | 29500 | 100 |
| 235 | 20240306 | 143900 | 9688581050 | 29600 | 29550 | 29600 | 29550 | 10101 |
| 236 | 20240306 | 143800 | 9390087400 | 29550 | 29550 | 29600 | 29550 | 171 |
| 237 | 20240306 | 143700 | 9385033700 | 29600 | 29550 | 29600 | 29550 | 2032 |
| 238 | 20240306 | 143600 | 9324916300 | 29550 | 29600 | 29600 | 29550 | 5928 |
| 239 | 20240306 | 143500 | 9149449750 | 29600 | 29600 | 29650 | 29600 | 277 |
| 240 | 20240306 | 143400 | 9141240050 | 29600 | 29600 | 29650 | 29600 | 180 |
| 241 | 20240306 | 143300 | 9135909750 | 29600 | 29600 | 29650 | 29600 | 761 |
| 242 | 20240306 | 143200 | 9113376050 | 29600 | 29600 | 29650 | 29600 | 120 |
| 243 | 20240306 | 143100 | 9109821500 | 29650 | 29650 | 29650 | 29600 | 257 |
| 244 | 20240306 | 143000 | 9102205750 | 29600 | 29600 | 29650 | 29600 | 265 |
| 245 | 20240306 | 142900 | 9094353250 | 29650 | 29650 | 29650 | 29600 | 318 |
| 246 | 20240306 | 142800 | 9084928750 | 29650 | 29650 | 29650 | 29600 | 424 |
| 247 | 20240306 | 142700 | 9072358900 | 29650 | 29650 | 29650 | 29600 | 326 |
| 248 | 20240306 | 142600 | 9062697350 | 29650 | 29600 | 29650 | 29600 | 348 |
| 249 | 20240306 | 142500 | 9052385750 | 29600 | 29600 | 29650 | 29600 | 695 |
| 250 | 20240306 | 142400 | 9031783100 | 29650 | 29650 | 29650 | 29600 | 305 |
| 251 | 20240306 | 142300 | 9022743650 | 29650 | 29600 | 29650 | 29600 | 189 |
| 252 | 20240306 | 142200 | 9017145850 | 29600 | 29600 | 29650 | 29600 | 216 |
| 253 | 20240306 | 142100 | 9010746850 | 29600 | 29600 | 29650 | 29600 | 322 |
| 254 | 20240306 | 142000 | 9001201850 | 29600 | 29650 | 29650 | 29600 | 114 |
| 255 | 20240306 | 141900 | 8997822250 | 29600 | 29550 | 29650 | 29550 | 476 |
| 256 | 20240306 | 141800 | 8983732450 | 29550 | 29600 | 29600 | 29550 | 236 |
| 257 | 20240306 | 141700 | 8976751450 | 29550 | 29600 | 29600 | 29550 | 420 |
| 258 | 20240306 | 141600 | 8964323300 | 29600 | 29600 | 29600 | 29550 | 567 |
| 259 | 20240306 | 141500 | 8947542650 | 29600 | 29600 | 29600 | 29550 | 839 |
| 260 | 20240306 | 141400 | 8922712250 | 29550 | 29600 | 29600 | 29550 | 532 |
| 261 | 20240306 | 141300 | 8906987950 | 29600 | 29600 | 29650 | 29600 | 6823 |
| 262 | 20240306 | 141200 | 8705020550 | 29600 | 29650 | 29650 | 29600 | 138 |
| 263 | 20240306 | 141100 | 8700929000 | 29600 | 29600 | 29650 | 29600 | 168 |
| 264 | 20240306 | 141000 | 8695951150 | 29600 | 29650 | 29650 | 29600 | 55 |
| 265 | 20240306 | 140900 | 8694322850 | 29650 | 29650 | 29650 | 29600 | 317 |
| 266 | 20240306 | 140800 | 8684926350 | 29650 | 29600 | 29650 | 29600 | 224 |
| 267 | 20240306 | 140700 | 8678293550 | 29600 | 29600 | 29650 | 29600 | 374 |
| 268 | 20240306 | 140600 | 8667219100 | 29600 | 29650 | 29650 | 29600 | 199 |
| 269 | 20240306 | 140500 | 8661321700 | 29650 | 29600 | 29650 | 29600 | 201 |
| 270 | 20240306 | 140400 | 8655368300 | 29600 | 29650 | 29650 | 29600 | 68 |
| 271 | 20240306 | 140300 | 8653352300 | 29600 | 29600 | 29650 | 29600 | 420 |
| 272 | 20240306 | 140200 | 8640906050 | 29600 | 29700 | 29700 | 29600 | 11454 |
| 273 | 20240306 | 140100 | 8301292000 | 29700 | 29700 | 29700 | 29650 | 253 |
| 274 | 20240306 | 140000 | 8293781150 | 29700 | 29700 | 29700 | 29650 | 492 |
| 275 | 20240306 | 135900 | 8279172100 | 29700 | 29700 | 29700 | 29650 | 298 |
| 276 | 20240306 | 135800 | 8270325500 | 29700 | 29700 | 29700 | 29650 | 218 |
| 277 | 20240306 | 135700 | 8263854900 | 29650 | 29650 | 29700 | 29650 | 259 |
| 278 | 20240306 | 135600 | 8256168350 | 29700 | 29700 | 29700 | 29650 | 330 |
| 279 | 20240306 | 135500 | 8246369650 | 29700 | 29700 | 29700 | 29650 | 600 |
| 280 | 20240306 | 135400 | 8228554150 | 29650 | 29650 | 29700 | 29650 | 376 |
| 281 | 20240306 | 135300 | 8217395750 | 29700 | 29650 | 29700 | 29650 | 360 |
| 282 | 20240306 | 135200 | 8206717150 | 29700 | 29650 | 29700 | 29650 | 275 |
| 283 | 20240306 | 135100 | 8198553950 | 29700 | 29650 | 29700 | 29650 | 2461 |
| 284 | 20240306 | 135000 | 8125485900 | 29650 | 29700 | 29700 | 29650 | 278 |
| 285 | 20240306 | 134900 | 8117231950 | 29650 | 29650 | 29700 | 29650 | 574 |
| 286 | 20240306 | 134800 | 8100202050 | 29700 | 29700 | 29700 | 29650 | 721 |
| 287 | 20240306 | 134700 | 8078813950 | 29650 | 29650 | 29700 | 29650 | 666 |
| 288 | 20240306 | 134600 | 8059062750 | 29700 | 29650 | 29700 | 29650 | 164 |
| 289 | 20240306 | 134500 | 8054194900 | 29650 | 29700 | 29700 | 29650 | 275 |
| 290 | 20240306 | 134400 | 8046031950 | 29700 | 29700 | 29700 | 29650 | 113 |
| 291 | 20240306 | 134300 | 8042678600 | 29700 | 29650 | 29700 | 29650 | 431 |
| 292 | 20240306 | 134200 | 8029893800 | 29650 | 29700 | 29700 | 29650 | 334 |
| 293 | 20240306 | 134100 | 8019987050 | 29650 | 29650 | 29700 | 29650 | 149 |
| 294 | 20240306 | 134000 | 8015562700 | 29700 | 29650 | 29700 | 29650 | 144 |
| 295 | 20240306 | 133900 | 8011290200 | 29700 | 29650 | 29700 | 29650 | 380 |
| 296 | 20240306 | 133800 | 8000008900 | 29650 | 29650 | 29700 | 29650 | 102 |
| 297 | 20240306 | 133700 | 7996984100 | 29700 | 29650 | 29700 | 29650 | 198 |
| 298 | 20240306 | 133600 | 7991106200 | 29700 | 29750 | 29750 | 29650 | 8949 |
| 299 | 20240306 | 133500 | 7725318750 | 29750 | 29700 | 29750 | 29700 | 237 |
| 300 | 20240306 | 133400 | 7718270800 | 29750 | 29700 | 29750 | 29700 | 412 |
| 301 | 20240306 | 133300 | 7706017650 | 29700 | 29700 | 29750 | 29700 | 217 |
| 302 | 20240306 | 133200 | 7699569000 | 29700 | 29700 | 29700 | 29700 | 82 |
| 303 | 20240306 | 133100 | 7697133600 | 29750 | 29650 | 29750 | 29650 | 714 |
| 304 | 20240306 | 133000 | 7675921000 | 29650 | 29700 | 29750 | 29650 | 2144 |
| 305 | 20240306 | 132900 | 7612231050 | 29650 | 29700 | 29750 | 29650 | 6423 |
| 306 | 20240306 | 132800 | 7421435550 | 29750 | 29700 | 29750 | 29700 | 205 |
| 307 | 20240306 | 132700 | 7415341900 | 29750 | 29700 | 29750 | 29700 | 124 |
| 308 | 20240306 | 132600 | 7411657300 | 29700 | 29700 | 29750 | 29700 | 209 |
| 309 | 20240306 | 132500 | 7405443750 | 29700 | 29700 | 29750 | 29700 | 620 |
| 310 | 20240306 | 132400 | 7387002750 | 29700 | 29700 | 29750 | 29700 | 98 |
| 311 | 20240306 | 132300 | 7384092100 | 29700 | 29700 | 29750 | 29700 | 420 |
| 312 | 20240306 | 132200 | 7371616450 | 29700 | 29700 | 29700 | 29700 | 391 |
| 313 | 20240306 | 132100 | 7360003750 | 29750 | 29700 | 29750 | 29700 | 990 |
| 314 | 20240306 | 132000 | 7330598300 | 29700 | 29800 | 29800 | 29700 | 5967 |
| 315 | 20240306 | 131900 | 7153121250 | 29800 | 29800 | 29800 | 29750 | 231 |
| 316 | 20240306 | 131800 | 7146246700 | 29750 | 29750 | 29800 | 29750 | 111 |
| 317 | 20240306 | 131700 | 7142943250 | 29750 | 29750 | 29800 | 29750 | 70 |
| 318 | 20240306 | 131600 | 7140859550 | 29750 | 29750 | 29800 | 29750 | 555 |
| 319 | 20240306 | 131500 | 7124322750 | 29750 | 29750 | 29800 | 29750 | 1609 |
| 320 | 20240306 | 131400 | 7076450000 | 29750 | 29750 | 29800 | 29750 | 1169 |
| 321 | 20240306 | 131300 | 7041670850 | 29750 | 29700 | 29800 | 29700 | 1918 |
| 322 | 20240306 | 131200 | 6984611250 | 29750 | 29700 | 29750 | 29700 | 72 |
| 323 | 20240306 | 131100 | 6982471750 | 29750 | 29750 | 29750 | 29700 | 169 |
| 324 | 20240306 | 131000 | 6977446750 | 29700 | 29700 | 29700 | 29700 | 100 |
| 325 | 20240306 | 130900 | 6974476750 | 29700 | 29750 | 29750 | 29700 | 182 |
| 326 | 20240306 | 130800 | 6969062500 | 29750 | 29700 | 29750 | 29700 | 104 |
| 327 | 20240306 | 130700 | 6965973600 | 29700 | 29750 | 29800 | 29700 | 2450 |
| 328 | 20240306 | 130600 | 6893086250 | 29700 | 29750 | 29750 | 29700 | 194 |
| 329 | 20240306 | 130500 | 6887321100 | 29700 | 29650 | 29750 | 29650 | 4089 |
| 330 | 20240306 | 130400 | 6765854250 | 29700 | 29650 | 29700 | 29650 | 74 |
| 331 | 20240306 | 130300 | 6763657050 | 29650 | 29650 | 29700 | 29650 | 116 |
| 332 | 20240306 | 130200 | 6760217600 | 29700 | 29650 | 29700 | 29650 | 36 |
| 333 | 20240306 | 130100 | 6759149500 | 29700 | 29650 | 29700 | 29650 | 112 |
| 334 | 20240306 | 130000 | 6755828150 | 29700 | 29650 | 29700 | 29650 | 15 |
| 335 | 20240306 | 125900 | 6755383300 | 29650 | 29650 | 29700 | 29600 | 206 |
| 336 | 20240306 | 125800 | 6749275400 | 29650 | 29600 | 29700 | 29600 | 442 |
| 337 | 20240306 | 125700 | 6736171500 | 29650 | 29650 | 29700 | 29600 | 4487 |
| 338 | 20240306 | 125600 | 6603130300 | 29650 | 29650 | 29700 | 29650 | 111 |
| 339 | 20240306 | 125500 | 6599838650 | 29650 | 29650 | 29700 | 29650 | 47 |
| 340 | 20240306 | 125400 | 6598445050 | 29700 | 29700 | 29700 | 29650 | 149 |
| 341 | 20240306 | 125300 | 6594025000 | 29700 | 29700 | 29700 | 29650 | 1616 |
| 342 | 20240306 | 125200 | 6546109750 | 29650 | 29700 | 29700 | 29650 | 99 |
| 343 | 20240306 | 125100 | 6543172300 | 29650 | 29700 | 29700 | 29650 | 445 |
| 344 | 20240306 | 125000 | 6529965850 | 29700 | 29700 | 29700 | 29650 | 488 |
| 345 | 20240306 | 124900 | 6515484750 | 29650 | 29650 | 29650 | 29650 | 1 |
| 346 | 20240306 | 124800 | 6515455100 | 29700 | 29650 | 29700 | 29650 | 156 |
| 347 | 20240306 | 124700 | 6510826800 | 29650 | 29700 | 29700 | 29650 | 81 |
| 348 | 20240306 | 124600 | 6508424500 | 29700 | 29650 | 29700 | 29650 | 422 |
| 349 | 20240306 | 124500 | 6495892600 | 29650 | 29650 | 29700 | 29650 | 84 |
| 350 | 20240306 | 124400 | 6493399450 | 29650 | 29650 | 29700 | 29650 | 1197 |
| 351 | 20240306 | 124300 | 6457857750 | 29700 | 29650 | 29700 | 29650 | 231 |
| 352 | 20240306 | 124200 | 6451005950 | 29650 | 29650 | 29700 | 29650 | 45 |
| 353 | 20240306 | 124100 | 6449670900 | 29650 | 29700 | 29750 | 29650 | 8054 |
| 354 | 20240306 | 124000 | 6210521700 | 29700 | 29550 | 29700 | 29550 | 3579 |
| 355 | 20240306 | 123900 | 6104389200 | 29550 | 29600 | 29600 | 29550 | 1409 |
| 356 | 20240306 | 123800 | 6062682850 | 29600 | 29600 | 29600 | 29550 | 432 |
| 357 | 20240306 | 123700 | 6049906350 | 29600 | 29550 | 29600 | 29550 | 432 |
| 358 | 20240306 | 123600 | 6037123000 | 29600 | 29600 | 29600 | 29550 | 457 |
| 359 | 20240306 | 123500 | 6023611700 | 29600 | 29550 | 29600 | 29550 | 534 |
| 360 | 20240306 | 123400 | 6007808050 | 29550 | 29550 | 29600 | 29550 | 86 |
| 361 | 20240306 | 123300 | 6005264300 | 29600 | 29550 | 29600 | 29550 | 254 |
| 362 | 20240306 | 123200 | 5997748150 | 29600 | 29550 | 29600 | 29550 | 133 |
| 363 | 20240306 | 123100 | 5993815550 | 29600 | 29550 | 29600 | 29550 | 284 |
| 364 | 20240306 | 123000 | 5985410600 | 29600 | 29600 | 29600 | 29550 | 391 |
| 365 | 20240306 | 122900 | 5973837600 | 29600 | 29550 | 29600 | 29550 | 234 |
| 366 | 20240306 | 122800 | 5966915000 | 29600 | 29600 | 29600 | 29550 | 38 |
| 367 | 20240306 | 122700 | 5965790250 | 29600 | 29600 | 29600 | 29550 | 694 |
| 368 | 20240306 | 122600 | 5945249500 | 29600 | 29650 | 29650 | 29600 | 1692 |
| 369 | 20240306 | 122500 | 5895164050 | 29650 | 29650 | 29650 | 29600 | 134 |
| 370 | 20240306 | 122400 | 5891193600 | 29650 | 29650 | 29650 | 29600 | 104 |
| 371 | 20240306 | 122300 | 5888110050 | 29650 | 29650 | 29650 | 29600 | 470 |
| 372 | 20240306 | 122200 | 5874176250 | 29600 | 29650 | 29650 | 29600 | 107 |
| 373 | 20240306 | 122100 | 5871004300 | 29650 | 29650 | 29650 | 29600 | 42 |
| 374 | 20240306 | 122000 | 5869759050 | 29600 | 29600 | 29650 | 29600 | 37 |
| 375 | 20240306 | 121900 | 5868663650 | 29600 | 29650 | 29650 | 29600 | 21 |
| 376 | 20240306 | 121800 | 5868041850 | 29650 | 29600 | 29650 | 29550 | 2086 |
| 377 | 20240306 | 121700 | 5806291400 | 29550 | 29600 | 29600 | 29550 | 125 |
| 378 | 20240306 | 121600 | 5802593200 | 29600 | 29550 | 29600 | 29550 | 141 |
| 379 | 20240306 | 121500 | 5798419900 | 29600 | 29600 | 29600 | 29550 | 212 |
| 380 | 20240306 | 121400 | 5792150800 | 29600 | 29600 | 29600 | 29550 | 83 |
| 381 | 20240306 | 121300 | 5789695850 | 29600 | 29600 | 29600 | 29550 | 133 |
| 382 | 20240306 | 121200 | 5785763100 | 29600 | 29600 | 29600 | 29550 | 200 |
| 383 | 20240306 | 121100 | 5779843200 | 29600 | 29600 | 29600 | 29550 | 671 |
| 384 | 20240306 | 121000 | 5759993100 | 29600 | 29550 | 29600 | 29550 | 194 |
| 385 | 20240306 | 120900 | 5754257450 | 29550 | 29600 | 29600 | 29550 | 81 |
| 386 | 20240306 | 120800 | 5751861500 | 29550 | 29550 | 29600 | 29550 | 3257 |
| 387 | 20240306 | 120700 | 5655597850 | 29550 | 29550 | 29550 | 29500 | 25 |
| 388 | 20240306 | 120600 | 5654859350 | 29550 | 29500 | 29550 | 29500 | 40 |
| 389 | 20240306 | 120500 | 5653678200 | 29550 | 29500 | 29550 | 29500 | 158 |
| 390 | 20240306 | 120400 | 5649014950 | 29550 | 29500 | 29550 | 29500 | 45 |
| 391 | 20240306 | 120300 | 5647685850 | 29550 | 29500 | 29550 | 29500 | 135 |
| 392 | 20240306 | 120200 | 5643700550 | 29550 | 29500 | 29550 | 29500 | 86 |
| 393 | 20240306 | 120100 | 5641161100 | 29550 | 29500 | 29550 | 29500 | 80 |
| 394 | 20240306 | 120000 | 5638799850 | 29550 | 29500 | 29550 | 29500 | 65 |
| 395 | 20240306 | 115900 | 5636881200 | 29550 | 29500 | 29550 | 29500 | 153 |
| 396 | 20240306 | 115800 | 5632365650 | 29550 | 29500 | 29550 | 29500 | 36 |
| 397 | 20240306 | 115700 | 5631303450 | 29550 | 29500 | 29550 | 29500 | 112 |
| 398 | 20240306 | 115600 | 5627999100 | 29500 | 29450 | 29550 | 29450 | 536 |
| 399 | 20240306 | 115500 | 5612183550 | 29500 | 29500 | 29500 | 29450 | 498 |
| 400 | 20240306 | 115400 | 5597497400 | 29500 | 29500 | 29500 | 29450 | 108 |
| 401 | 20240306 | 115300 | 5594312800 | 29450 | 29500 | 29550 | 29450 | 1831 |
| 402 | 20240306 | 115200 | 5540280700 | 29500 | 29500 | 29500 | 29450 | 1411 |
| 403 | 20240306 | 115100 | 5498656700 | 29500 | 29500 | 29500 | 29450 | 213 |
| 404 | 20240306 | 115000 | 5492378100 | 29500 | 29450 | 29500 | 29450 | 32 |
| 405 | 20240306 | 114900 | 5491435500 | 29450 | 29450 | 29500 | 29450 | 257 |
| 406 | 20240306 | 114800 | 5483856350 | 29450 | 29450 | 29500 | 29450 | 2235 |
| 407 | 20240306 | 114700 | 5418026800 | 29450 | 29450 | 29450 | 29450 | 234 |
| 408 | 20240306 | 114600 | 5411135500 | 29450 | 29500 | 29550 | 29450 | 276 |
| 409 | 20240306 | 114500 | 5402992800 | 29500 | 29500 | 29550 | 29500 | 511 |
| 410 | 20240306 | 114400 | 5387917400 | 29500 | 29450 | 29550 | 29450 | 2267 |
| 411 | 20240306 | 114300 | 5321026400 | 29500 | 29450 | 29500 | 29450 | 13 |
| 412 | 20240306 | 114200 | 5320643000 | 29500 | 29450 | 29500 | 29450 | 8 |
| 413 | 20240306 | 114100 | 5320407350 | 29500 | 29500 | 29500 | 29450 | 73 |
| 414 | 20240306 | 114000 | 5318254400 | 29500 | 29550 | 29550 | 29450 | 2732 |
| 415 | 20240306 | 113900 | 5237655400 | 29550 | 29500 | 29550 | 29500 | 40 |
| 416 | 20240306 | 113800 | 5236475150 | 29500 | 29500 | 29550 | 29500 | 12 |
| 417 | 20240306 | 113700 | 5236121050 | 29550 | 29500 | 29550 | 29500 | 595 |
| 418 | 20240306 | 113600 | 5218564950 | 29500 | 29450 | 29500 | 29450 | 60 |
| 419 | 20240306 | 113500 | 5216796350 | 29450 | 29500 | 29500 | 29450 | 648 |
| 420 | 20240306 | 113400 | 5197680700 | 29500 | 29500 | 29500 | 29450 | 87 |
| 421 | 20240306 | 113300 | 5195115750 | 29500 | 29550 | 29550 | 29450 | 2789 |
| 422 | 20240306 | 113200 | 5112835500 | 29500 | 29550 | 29550 | 29500 | 109 |
| 423 | 20240306 | 113100 | 5109614650 | 29550 | 29550 | 29550 | 29500 | 496 |
| 424 | 20240306 | 113000 | 5094974800 | 29500 | 29550 | 29550 | 29500 | 151 |
| 425 | 20240306 | 112900 | 5090513850 | 29550 | 29500 | 29550 | 29500 | 369 |
| 426 | 20240306 | 112800 | 5079610700 | 29550 | 29500 | 29550 | 29500 | 217 |
| 427 | 20240306 | 112700 | 5073200800 | 29550 | 29550 | 29550 | 29500 | 268 |
| 428 | 20240306 | 112600 | 5065285750 | 29550 | 29550 | 29550 | 29500 | 193 |
| 429 | 20240306 | 112500 | 5059585350 | 29550 | 29550 | 29550 | 29500 | 297 |
| 430 | 20240306 | 112400 | 5050814150 | 29550 | 29550 | 29550 | 29500 | 283 |
| 431 | 20240306 | 112300 | 5042455350 | 29500 | 29500 | 29550 | 29500 | 142 |
| 432 | 20240306 | 112200 | 5038262000 | 29550 | 29450 | 29550 | 29450 | 1522 |
| 433 | 20240306 | 112100 | 4993347750 | 29500 | 29500 | 29500 | 29450 | 87 |
| 434 | 20240306 | 112000 | 4990782700 | 29500 | 29450 | 29500 | 29450 | 217 |
| 435 | 20240306 | 111900 | 4984390350 | 29500 | 29450 | 29500 | 29450 | 78 |
| 436 | 20240306 | 111800 | 4982091400 | 29500 | 29450 | 29500 | 29450 | 208 |
| 437 | 20240306 | 111700 | 4975959700 | 29450 | 29450 | 29500 | 29450 | 69 |
| 438 | 20240306 | 111600 | 4973925900 | 29450 | 29450 | 29500 | 29450 | 145 |
| 439 | 20240306 | 111500 | 4969653750 | 29450 | 29500 | 29500 | 29450 | 38 |
| 440 | 20240306 | 111400 | 4968533100 | 29500 | 29450 | 29500 | 29450 | 501 |
| 441 | 20240306 | 111300 | 4953776350 | 29450 | 29400 | 29450 | 29400 | 45 |
| 442 | 20240306 | 111200 | 4952453250 | 29450 | 29400 | 29450 | 29400 | 1768 |
| 443 | 20240306 | 111100 | 4900386350 | 29400 | 29400 | 29400 | 29400 | 178 |
| 444 | 20240306 | 111000 | 4895153150 | 29400 | 29400 | 29400 | 29400 | 141 |
| 445 | 20240306 | 110900 | 4891007750 | 29400 | 29450 | 29450 | 29400 | 3014 |
| 446 | 20240306 | 110800 | 4802288400 | 29500 | 29450 | 29500 | 29450 | 535 |
| 447 | 20240306 | 110700 | 4786529450 | 29500 | 29450 | 29500 | 29450 | 520 |
| 448 | 20240306 | 110600 | 4771211250 | 29500 | 29450 | 29500 | 29450 | 3193 |
| 449 | 20240306 | 110500 | 4677159800 | 29450 | 29500 | 29500 | 29450 | 3436 |
| 450 | 20240306 | 110400 | 4575802250 | 29550 | 29550 | 29550 | 29500 | 394 |
| 451 | 20240306 | 110300 | 4564161700 | 29550 | 29550 | 29550 | 29500 | 279 |
| 452 | 20240306 | 110200 | 4555919400 | 29550 | 29550 | 29550 | 29500 | 222 |
| 453 | 20240306 | 110100 | 4549361150 | 29500 | 29550 | 29550 | 29500 | 486 |
| 454 | 20240306 | 110000 | 4535012000 | 29550 | 29550 | 29550 | 29500 | 163 |
| 455 | 20240306 | 105900 | 4530196000 | 29500 | 29500 | 29500 | 29500 | 99 |
| 456 | 20240306 | 105800 | 4527275500 | 29550 | 29550 | 29600 | 29500 | 1987 |
| 457 | 20240306 | 105700 | 4468564450 | 29550 | 29600 | 29600 | 29550 | 39 |
| 458 | 20240306 | 105600 | 4467410350 | 29600 | 29500 | 29600 | 29500 | 1154 |
| 459 | 20240306 | 105500 | 4433302500 | 29550 | 29500 | 29550 | 29500 | 351 |
| 460 | 20240306 | 105400 | 4422941250 | 29550 | 29550 | 29550 | 29500 | 157 |
| 461 | 20240306 | 105300 | 4418303600 | 29500 | 29550 | 29550 | 29500 | 311 |
| 462 | 20240306 | 105200 | 4409126450 | 29550 | 29500 | 29550 | 29500 | 855 |
| 463 | 20240306 | 105100 | 4383872250 | 29550 | 29500 | 29550 | 29500 | 7 |
| 464 | 20240306 | 105000 | 4383665450 | 29500 | 29550 | 29550 | 29500 | 60 |
| 465 | 20240306 | 104900 | 4381894050 | 29550 | 29500 | 29550 | 29500 | 592 |
| 466 | 20240306 | 104800 | 4364424150 | 29550 | 29550 | 29550 | 29450 | 4027 |
| 467 | 20240306 | 104700 | 4245621450 | 29500 | 29500 | 29500 | 29500 | 178 |
| 468 | 20240306 | 104600 | 4240370450 | 29500 | 29500 | 29500 | 29500 | 665 |
| 469 | 20240306 | 104500 | 4220752950 | 29500 | 29550 | 29550 | 29500 | 4589 |
| 470 | 20240306 | 104400 | 4085342800 | 29550 | 29550 | 29550 | 29550 | 193 |
| 471 | 20240306 | 104300 | 4079639650 | 29550 | 29550 | 29550 | 29500 | 407 |
| 472 | 20240306 | 104200 | 4067616850 | 29550 | 29550 | 29550 | 29500 | 332 |
| 473 | 20240306 | 104100 | 4057807650 | 29500 | 29500 | 29550 | 29500 | 326 |
| 474 | 20240306 | 104000 | 4048178150 | 29550 | 29550 | 29550 | 29500 | 241 |
| 475 | 20240306 | 103900 | 4041060300 | 29550 | 29550 | 29550 | 29500 | 221 |
| 476 | 20240306 | 103800 | 4034531050 | 29500 | 29500 | 29550 | 29500 | 174 |
| 477 | 20240306 | 103700 | 4029394200 | 29550 | 29500 | 29550 | 29500 | 77 |
| 478 | 20240306 | 103600 | 4027122200 | 29550 | 29550 | 29550 | 29500 | 2083 |
| 479 | 20240306 | 103500 | 3965668500 | 29550 | 29500 | 29550 | 29500 | 113 |
| 480 | 20240306 | 103400 | 3962330950 | 29500 | 29450 | 29550 | 29450 | 507 |
| 481 | 20240306 | 103300 | 3947371350 | 29450 | 29500 | 29550 | 29450 | 2958 |
| 482 | 20240306 | 103200 | 3860221650 | 29500 | 29550 | 29550 | 29450 | 1910 |
| 483 | 20240306 | 103100 | 3803877750 | 29550 | 29550 | 29600 | 29500 | 2435 |
| 484 | 20240306 | 103000 | 3731988950 | 29600 | 29550 | 29600 | 29550 | 1343 |
| 485 | 20240306 | 102900 | 3692295750 | 29550 | 29550 | 29550 | 29500 | 208 |
| 486 | 20240306 | 102800 | 3686152500 | 29550 | 29600 | 29600 | 29500 | 3670 |
| 487 | 20240306 | 102700 | 3577699750 | 29550 | 29600 | 29650 | 29550 | 2633 |
| 488 | 20240306 | 102600 | 3499759650 | 29650 | 29700 | 29700 | 29650 | 1584 |
| 489 | 20240306 | 102500 | 3452788150 | 29700 | 29650 | 29700 | 29650 | 357 |
| 490 | 20240306 | 102400 | 3442200850 | 29650 | 29650 | 29650 | 29600 | 2024 |
| 491 | 20240306 | 102300 | 3382191200 | 29650 | 29650 | 29650 | 29600 | 455 |
| 492 | 20240306 | 102200 | 3368705150 | 29650 | 29650 | 29650 | 29600 | 186 |
| 493 | 20240306 | 102100 | 3363190800 | 29650 | 29600 | 29650 | 29600 | 1134 |
| 494 | 20240306 | 102000 | 3329614750 | 29600 | 29600 | 29600 | 29550 | 1743 |
| 495 | 20240306 | 101900 | 3278028700 | 29600 | 29550 | 29600 | 29550 | 579 |
| 496 | 20240306 | 101800 | 3260902000 | 29600 | 29650 | 29650 | 29550 | 1530 |
| 497 | 20240306 | 101700 | 3215622100 | 29600 | 29600 | 29600 | 29600 | 41 |
| 498 | 20240306 | 101600 | 3214408500 | 29650 | 29700 | 29700 | 29650 | 3555 |
| 499 | 20240306 | 101500 | 3108977600 | 29700 | 29650 | 29700 | 29650 | 621 |
| 500 | 20240306 | 101400 | 3090536150 | 29700 | 29650 | 29700 | 29650 | 208 |
| 501 | 20240306 | 101300 | 3084359200 | 29700 | 29650 | 29700 | 29650 | 239 |
| 502 | 20240306 | 101200 | 3077267350 | 29700 | 29650 | 29700 | 29650 | 55 |
| 503 | 20240306 | 101100 | 3075636550 | 29700 | 29700 | 29700 | 29700 | 1403 |
| 504 | 20240306 | 101000 | 3033967450 | 29700 | 29750 | 29750 | 29700 | 392 |
| 505 | 20240306 | 100900 | 3022316200 | 29750 | 29800 | 29800 | 29750 | 2483 |
| 506 | 20240306 | 100800 | 2948394200 | 29800 | 29700 | 29800 | 29700 | 2590 |
| 507 | 20240306 | 100700 | 2871345650 | 29700 | 29700 | 29750 | 29700 | 351 |
| 508 | 20240306 | 100600 | 2860904400 | 29750 | 29750 | 29750 | 29700 | 269 |
| 509 | 20240306 | 100500 | 2852904250 | 29700 | 29700 | 29750 | 29700 | 865 |
| 510 | 20240306 | 100400 | 2827209250 | 29700 | 29700 | 29700 | 29700 | 204 |
| 511 | 20240306 | 100300 | 2821150450 | 29700 | 29700 | 29700 | 29650 | 991 |
| 512 | 20240306 | 100200 | 2791719400 | 29700 | 29700 | 29700 | 29700 | 170 |
| 513 | 20240306 | 100100 | 2786670400 | 29700 | 29700 | 29750 | 29700 | 207 |
| 514 | 20240306 | 100000 | 2780522450 | 29700 | 29700 | 29750 | 29700 | 934 |
| 515 | 20240306 | 095900 | 2752779650 | 29700 | 29700 | 29700 | 29700 | 365 |
| 516 | 20240306 | 095800 | 2741939150 | 29700 | 29750 | 29750 | 29700 | 820 |
| 517 | 20240306 | 095700 | 2717580450 | 29750 | 29750 | 29800 | 29700 | 675 |
| 518 | 20240306 | 095600 | 2697498550 | 29700 | 29750 | 29750 | 29700 | 668 |
| 519 | 20240306 | 095500 | 2677651150 | 29700 | 29750 | 29750 | 29700 | 149 |
| 520 | 20240306 | 095400 | 2673218450 | 29750 | 29750 | 29750 | 29700 | 3276 |
| 521 | 20240306 | 095300 | 2575758000 | 29750 | 29750 | 29750 | 29700 | 143 |
| 522 | 20240306 | 095200 | 2571504350 | 29700 | 29750 | 29750 | 29700 | 1101 |
| 523 | 20240306 | 095100 | 2538752800 | 29800 | 29750 | 29800 | 29750 | 193 |
| 524 | 20240306 | 095000 | 2533001500 | 29800 | 29800 | 29800 | 29750 | 676 |
| 525 | 20240306 | 094900 | 2512869650 | 29800 | 29700 | 29800 | 29700 | 943 |
| 526 | 20240306 | 094800 | 2484817350 | 29800 | 29750 | 29800 | 29650 | 4279 |
| 527 | 20240306 | 094700 | 2357646400 | 29750 | 29750 | 29800 | 29750 | 881 |
| 528 | 20240306 | 094600 | 2331424600 | 29750 | 29750 | 29750 | 29750 | 186 |
| 529 | 20240306 | 094500 | 2325891100 | 29800 | 29850 | 29850 | 29800 | 4139 |
| 530 | 20240306 | 094400 | 2202440900 | 29850 | 29800 | 29900 | 29800 | 2053 |
| 531 | 20240306 | 094300 | 2141156300 | 29800 | 29850 | 29850 | 29800 | 221 |
| 532 | 20240306 | 094200 | 2134559750 | 29850 | 29850 | 29850 | 29750 | 4959 |
| 533 | 20240306 | 094100 | 1986767150 | 29850 | 29850 | 29850 | 29800 | 402 |
| 534 | 20240306 | 094000 | 1974767600 | 29850 | 29800 | 29850 | 29800 | 421 |
| 535 | 20240306 | 093900 | 1962220300 | 29800 | 29800 | 29800 | 29750 | 1079 |
| 536 | 20240306 | 093800 | 1930066150 | 29800 | 29750 | 29800 | 29750 | 447 |
| 537 | 20240306 | 093700 | 1916750350 | 29750 | 29750 | 29800 | 29750 | 260 |
| 538 | 20240306 | 093600 | 1909003650 | 29800 | 29750 | 29800 | 29750 | 317 |
| 539 | 20240306 | 093500 | 1899557150 | 29800 | 29800 | 29800 | 29800 | 252 |
| 540 | 20240306 | 093400 | 1892047550 | 29800 | 29800 | 29850 | 29750 | 532 |
| 541 | 20240306 | 093300 | 1876191400 | 29800 | 29850 | 29850 | 29800 | 1117 |
| 542 | 20240306 | 093200 | 1842896800 | 29850 | 29800 | 29850 | 29800 | 380 |
| 543 | 20240306 | 093100 | 1831561350 | 29800 | 29750 | 29850 | 29700 | 3306 |
| 544 | 20240306 | 093000 | 1733074900 | 29750 | 29700 | 29750 | 29700 | 231 |
| 545 | 20240306 | 092900 | 1726204900 | 29750 | 29750 | 29750 | 29700 | 385 |
| 546 | 20240306 | 092800 | 1714752250 | 29700 | 29750 | 29750 | 29700 | 366 |
| 547 | 20240306 | 092700 | 1703864300 | 29750 | 29750 | 29750 | 29700 | 1282 |
| 548 | 20240306 | 092600 | 1665724850 | 29750 | 29700 | 29750 | 29700 | 109 |
| 549 | 20240306 | 092500 | 1662487050 | 29750 | 29700 | 29800 | 29700 | 927 |
| 550 | 20240306 | 092400 | 1634905350 | 29650 | 29700 | 29750 | 29600 | 5207 |
| 551 | 20240306 | 092300 | 1480262150 | 29650 | 29700 | 29700 | 29650 | 2031 |
| 552 | 20240306 | 092200 | 1419953500 | 29650 | 29750 | 29750 | 29650 | 3055 |
| 553 | 20240306 | 092100 | 1329147450 | 29700 | 29600 | 29700 | 29600 | 4474 |
| 554 | 20240306 | 092000 | 1196413650 | 29600 | 29600 | 29650 | 29550 | 3583 |
| 555 | 20240306 | 091900 | 1090403500 | 29550 | 29550 | 29550 | 29500 | 2354 |
| 556 | 20240306 | 091800 | 1020843400 | 29550 | 29550 | 29600 | 29500 | 1017 |
| 557 | 20240306 | 091700 | 990786350 | 29550 | 29550 | 29600 | 29500 | 1558 |
| 558 | 20240306 | 091600 | 944746700 | 29550 | 29500 | 29550 | 29500 | 3160 |
| 559 | 20240306 | 091500 | 851421850 | 29500 | 29400 | 29550 | 29400 | 2540 |
| 560 | 20240306 | 091400 | 776503900 | 29350 | 29400 | 29400 | 29300 | 1837 |
| 561 | 20240306 | 091300 | 722529000 | 29350 | 29350 | 29350 | 29300 | 1723 |
| 562 | 20240306 | 091200 | 671959000 | 29350 | 29400 | 29400 | 29350 | 936 |
| 563 | 20240306 | 091100 | 644466050 | 29400 | 29400 | 29400 | 29350 | 1364 |
| 564 | 20240306 | 091000 | 604366350 | 29400 | 29300 | 29400 | 29300 | 782 |
| 565 | 20240306 | 090900 | 581432300 | 29300 | 29400 | 29400 | 29250 | 2985 |
| 566 | 20240306 | 090800 | 493787800 | 29400 | 29250 | 29400 | 29250 | 143 |
| 567 | 20240306 | 090700 | 489584800 | 29250 | 29350 | 29400 | 29250 | 1245 |
| 568 | 20240306 | 090600 | 453058250 | 29350 | 29400 | 29450 | 29350 | 2068 |
| 569 | 20240306 | 090500 | 392265850 | 29400 | 29300 | 29400 | 29250 | 1397 |
| 570 | 20240306 | 090400 | 351297750 | 29300 | 29200 | 29400 | 29200 | 2604 |
| 571 | 20240306 | 090300 | 274982400 | 29250 | 29250 | 29300 | 29200 | 770 |
| 572 | 20240306 | 090200 | 252457850 | 29200 | 29150 | 29300 | 29050 | 2576 |
| 573 | 20240306 | 090100 | 177317150 | 29200 | 29100 | 29200 | 29100 | 1558 |
| 574 | 20240306 | 090000 | 131893850 | 29150 | 29100 | 29150 | 29000 | 4537 |