32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 190500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 3 | 20240304 | 190400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240304 | 190300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240304 | 190200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240304 | 190100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240304 | 190000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240304 | 185900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240304 | 185800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240304 | 185700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240304 | 185600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240304 | 185500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240304 | 185400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240304 | 185300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240304 | 185200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240304 | 185100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240304 | 185000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240304 | 184900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240304 | 184800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240304 | 184700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240304 | 184600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240304 | 184500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240304 | 184400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240304 | 184300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240304 | 184200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240304 | 184100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240304 | 184000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240304 | 183900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240304 | 183800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240304 | 183700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240304 | 183600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240304 | 183500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 33 | 20240304 | 183400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240304 | 183300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240304 | 183200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240304 | 183100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240304 | 183000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240304 | 182900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240304 | 182800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240304 | 182700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240304 | 182600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240304 | 182500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240304 | 182400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240304 | 182300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240304 | 182200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240304 | 182100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240304 | 182000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240304 | 181900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240304 | 181800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240304 | 181700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240304 | 181600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240304 | 181500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240304 | 181400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240304 | 181300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240304 | 181200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240304 | 181100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240304 | 181000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240304 | 180900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240304 | 180800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240304 | 180700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240304 | 180600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240304 | 180500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 63 | 20240304 | 180400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240304 | 180300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240304 | 180200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240304 | 180100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240304 | 180000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240304 | 175900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240304 | 175800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240304 | 175700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240304 | 175600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240304 | 175500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240304 | 175400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240304 | 175300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240304 | 175200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240304 | 175100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240304 | 175000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240304 | 174900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240304 | 174800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240304 | 174700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240304 | 174600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240304 | 174500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240304 | 174400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240304 | 174300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240304 | 174200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240304 | 174100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240304 | 174000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240304 | 173900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240304 | 173800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240304 | 173700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240304 | 173600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240304 | 173500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 93 | 20240304 | 173400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240304 | 173300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240304 | 173200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240304 | 173100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240304 | 173000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240304 | 172900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240304 | 172800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240304 | 172700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240304 | 172600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240304 | 172500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240304 | 172400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240304 | 172300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240304 | 172200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240304 | 172100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240304 | 172000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240304 | 171900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240304 | 171800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240304 | 171700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240304 | 171600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240304 | 171500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240304 | 171400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240304 | 171300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240304 | 171200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240304 | 171100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240304 | 171000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240304 | 170900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240304 | 170800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240304 | 170700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240304 | 170600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240304 | 170500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 123 | 20240304 | 170400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240304 | 170300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240304 | 170200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240304 | 170100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240304 | 170000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240304 | 165900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240304 | 165800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240304 | 165700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240304 | 165600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240304 | 165500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240304 | 165400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240304 | 165300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240304 | 165200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240304 | 165100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240304 | 165000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240304 | 164900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240304 | 164800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240304 | 164700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240304 | 164600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240304 | 164500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240304 | 164400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240304 | 164300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240304 | 164200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240304 | 164100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240304 | 164000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240304 | 163900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240304 | 163800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240304 | 163700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240304 | 163600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240304 | 163500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 153 | 20240304 | 163400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240304 | 163300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240304 | 163200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240304 | 163100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240304 | 163000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240304 | 162900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240304 | 162800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240304 | 162700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240304 | 162600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240304 | 162500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240304 | 162400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240304 | 162300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240304 | 162200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240304 | 162100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240304 | 162000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240304 | 161900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240304 | 161800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240304 | 161700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240304 | 161600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240304 | 161500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240304 | 161400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240304 | 161300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240304 | 161200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240304 | 161100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240304 | 161000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240304 | 160900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240304 | 160800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240304 | 160700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240304 | 160600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240304 | 160500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 183 | 20240304 | 160400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240304 | 160300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240304 | 160200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240304 | 160100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240304 | 160000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240304 | 155900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240304 | 155800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240304 | 155700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240304 | 155600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240304 | 155500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240304 | 155400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240304 | 155300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240304 | 155200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240304 | 155100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240304 | 155000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240304 | 154900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240304 | 154800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240304 | 154700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240304 | 154600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240304 | 154500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240304 | 154400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240304 | 154300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240304 | 154200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240304 | 154100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240304 | 154000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240304 | 153900 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240304 | 153800 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240304 | 153700 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240304 | 153600 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20240304 | 153500 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 213 | 20240304 | 153400 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20240304 | 153300 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20240304 | 153200 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20240304 | 153100 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20240304 | 153000 | 6483307050 | 36000 | 36000 | 36000 | 36000 | 4784 |
| 218 | 20240304 | 152900 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 219 | 20240304 | 152800 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 220 | 20240304 | 152700 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 221 | 20240304 | 152600 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 222 | 20240304 | 152500 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 223 | 20240304 | 152400 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 224 | 20240304 | 152300 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 225 | 20240304 | 152200 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 226 | 20240304 | 152100 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 227 | 20240304 | 152000 | 6311083050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 228 | 20240304 | 151900 | 6311083050 | 36150 | 36300 | 36300 | 36100 | 465 |
| 229 | 20240304 | 151800 | 6294255200 | 36200 | 36300 | 36400 | 36200 | 2127 |
| 230 | 20240304 | 151700 | 6217100950 | 36400 | 36300 | 36400 | 36300 | 491 |
| 231 | 20240304 | 151600 | 6199246750 | 36400 | 36350 | 36400 | 36300 | 710 |
| 232 | 20240304 | 151500 | 6173454850 | 36350 | 36300 | 36400 | 36300 | 440 |
| 233 | 20240304 | 151400 | 6157449450 | 36300 | 36350 | 36400 | 36300 | 403 |
| 234 | 20240304 | 151300 | 6142787250 | 36350 | 36350 | 36400 | 36350 | 470 |
| 235 | 20240304 | 151200 | 6125693700 | 36300 | 36250 | 36300 | 36250 | 619 |
| 236 | 20240304 | 151100 | 6103224050 | 36250 | 36250 | 36300 | 36150 | 337 |
| 237 | 20240304 | 151000 | 6091000150 | 36200 | 36200 | 36300 | 36150 | 781 |
| 238 | 20240304 | 150900 | 6062734500 | 36150 | 36150 | 36200 | 36100 | 954 |
| 239 | 20240304 | 150800 | 6028230350 | 36100 | 36100 | 36150 | 36100 | 67 |
| 240 | 20240304 | 150700 | 6025811150 | 36100 | 36100 | 36100 | 36100 | 439 |
| 241 | 20240304 | 150600 | 6009963250 | 36100 | 36100 | 36150 | 36100 | 74 |
| 242 | 20240304 | 150500 | 6007290300 | 36100 | 36100 | 36100 | 36100 | 504 |
| 243 | 20240304 | 150400 | 5989095900 | 36100 | 36100 | 36100 | 36100 | 304 |
| 244 | 20240304 | 150300 | 5978121500 | 36100 | 36100 | 36100 | 36100 | 34 |
| 245 | 20240304 | 150200 | 5976894100 | 36100 | 36150 | 36150 | 36100 | 193 |
| 246 | 20240304 | 150100 | 5969918750 | 36100 | 36100 | 36100 | 36100 | 4 |
| 247 | 20240304 | 150000 | 5969774350 | 36150 | 36100 | 36150 | 36100 | 7 |
| 248 | 20240304 | 145900 | 5969521500 | 36150 | 36150 | 36150 | 36100 | 143 |
| 249 | 20240304 | 145800 | 5964352200 | 36100 | 36150 | 36150 | 36100 | 10 |
| 250 | 20240304 | 145700 | 5963990900 | 36150 | 36100 | 36150 | 36100 | 29 |
| 251 | 20240304 | 145600 | 5962942750 | 36150 | 36150 | 36150 | 36150 | 151 |
| 252 | 20240304 | 145500 | 5957484100 | 36150 | 36150 | 36200 | 36100 | 86 |
| 253 | 20240304 | 145400 | 5954374650 | 36100 | 36100 | 36150 | 36100 | 13 |
| 254 | 20240304 | 145300 | 5953905100 | 36150 | 36100 | 36150 | 36100 | 159 |
| 255 | 20240304 | 145200 | 5948159250 | 36150 | 36100 | 36150 | 36100 | 556 |
| 256 | 20240304 | 145100 | 5928085950 | 36050 | 36100 | 36100 | 36050 | 96 |
| 257 | 20240304 | 145000 | 5924621300 | 36050 | 36050 | 36050 | 36050 | 9 |
| 258 | 20240304 | 144900 | 5924296850 | 36050 | 36100 | 36100 | 36050 | 127 |
| 259 | 20240304 | 144800 | 5919713850 | 36100 | 36050 | 36100 | 36050 | 138 |
| 260 | 20240304 | 144700 | 5914736400 | 36100 | 36100 | 36100 | 36050 | 151 |
| 261 | 20240304 | 144600 | 5909285400 | 36100 | 36100 | 36100 | 36100 | 62 |
| 262 | 20240304 | 144500 | 5907047200 | 36050 | 36100 | 36100 | 36050 | 4 |
| 263 | 20240304 | 144400 | 5906902950 | 36050 | 36100 | 36100 | 36050 | 251 |
| 264 | 20240304 | 144300 | 5897853350 | 36100 | 36100 | 36150 | 36050 | 185 |
| 265 | 20240304 | 144200 | 5891176000 | 36050 | 36100 | 36100 | 36050 | 346 |
| 266 | 20240304 | 144100 | 5878697500 | 36100 | 36050 | 36100 | 36050 | 86 |
| 267 | 20240304 | 144000 | 5875596250 | 36050 | 36050 | 36050 | 36050 | 153 |
| 268 | 20240304 | 143900 | 5870080600 | 36100 | 36100 | 36100 | 36050 | 35 |
| 269 | 20240304 | 143800 | 5868817250 | 36050 | 36100 | 36100 | 36050 | 656 |
| 270 | 20240304 | 143700 | 5845138850 | 36150 | 36100 | 36150 | 36100 | 78 |
| 271 | 20240304 | 143600 | 5842319650 | 36100 | 36100 | 36150 | 36100 | 7 |
| 272 | 20240304 | 143500 | 5842066700 | 36150 | 36150 | 36150 | 36150 | 229 |
| 273 | 20240304 | 143400 | 5833788350 | 36150 | 36150 | 36150 | 36150 | 164 |
| 274 | 20240304 | 143300 | 5827859750 | 36100 | 36100 | 36100 | 36100 | 13 |
| 275 | 20240304 | 143200 | 5827390450 | 36100 | 36100 | 36100 | 36050 | 465 |
| 276 | 20240304 | 143100 | 5810604100 | 36100 | 36050 | 36100 | 36050 | 5 |
| 277 | 20240304 | 143000 | 5810423800 | 36050 | 36050 | 36050 | 36050 | 4 |
| 278 | 20240304 | 142900 | 5810279600 | 36100 | 36050 | 36100 | 36050 | 421 |
| 279 | 20240304 | 142800 | 5795098400 | 36000 | 36050 | 36050 | 36000 | 329 |
| 280 | 20240304 | 142700 | 5783238750 | 36050 | 36050 | 36050 | 36050 | 4 |
| 281 | 20240304 | 142600 | 5783094550 | 36100 | 36100 | 36100 | 36050 | 2088 |
| 282 | 20240304 | 142500 | 5707820900 | 36100 | 36150 | 36150 | 36100 | 524 |
| 283 | 20240304 | 142400 | 5688902400 | 36150 | 36200 | 36200 | 36150 | 3173 |
| 284 | 20240304 | 142300 | 5574061750 | 36200 | 36200 | 36200 | 36200 | 31 |
| 285 | 20240304 | 142200 | 5572939550 | 36250 | 36250 | 36250 | 36250 | 41 |
| 286 | 20240304 | 142100 | 5571453300 | 36250 | 36250 | 36250 | 36250 | 266 |
| 287 | 20240304 | 142000 | 5561810800 | 36250 | 36250 | 36250 | 36250 | 29 |
| 288 | 20240304 | 141900 | 5560759550 | 36250 | 36300 | 36300 | 36250 | 37 |
| 289 | 20240304 | 141800 | 5559416550 | 36350 | 36300 | 36350 | 36300 | 11 |
| 290 | 20240304 | 141700 | 5559016750 | 36300 | 36350 | 36350 | 36300 | 656 |
| 291 | 20240304 | 141600 | 5535203900 | 36300 | 36300 | 36300 | 36300 | 80 |
| 292 | 20240304 | 141500 | 5532299900 | 36350 | 36350 | 36350 | 36350 | 154 |
| 293 | 20240304 | 141400 | 5526702000 | 36350 | 36350 | 36350 | 36350 | 83 |
| 294 | 20240304 | 141300 | 5523684950 | 36250 | 36350 | 36350 | 36250 | 242 |
| 295 | 20240304 | 141200 | 5514897000 | 36350 | 36300 | 36350 | 36300 | 503 |
| 296 | 20240304 | 141100 | 5496622050 | 36300 | 36300 | 36300 | 36300 | 275 |
| 297 | 20240304 | 141000 | 5486639550 | 36300 | 36300 | 36300 | 36300 | 150 |
| 298 | 20240304 | 140900 | 5481194550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 299 | 20240304 | 140800 | 5481194550 | 36300 | 36250 | 36300 | 36250 | 368 |
| 300 | 20240304 | 140700 | 5467852150 | 36250 | 36250 | 36250 | 36250 | 31 |
| 301 | 20240304 | 140600 | 5466728400 | 36300 | 36300 | 36300 | 36300 | 6 |
| 302 | 20240304 | 140500 | 5466510600 | 36300 | 36300 | 36300 | 36300 | 175 |
| 303 | 20240304 | 140400 | 5460158100 | 36300 | 36250 | 36300 | 36250 | 135 |
| 304 | 20240304 | 140300 | 5455258700 | 36250 | 36200 | 36250 | 36200 | 111 |
| 305 | 20240304 | 140200 | 5451235050 | 36250 | 36250 | 36250 | 36250 | 327 |
| 306 | 20240304 | 140100 | 5439381300 | 36250 | 36250 | 36300 | 36250 | 170 |
| 307 | 20240304 | 140000 | 5433216650 | 36250 | 36300 | 36300 | 36250 | 22 |
| 308 | 20240304 | 135900 | 5432419100 | 36300 | 36250 | 36300 | 36250 | 4 |
| 309 | 20240304 | 135800 | 5432274000 | 36250 | 36250 | 36250 | 36250 | 10 |
| 310 | 20240304 | 135700 | 5431911500 | 36300 | 36250 | 36300 | 36250 | 38 |
| 311 | 20240304 | 135600 | 5430532350 | 36250 | 36250 | 36250 | 36250 | 28 |
| 312 | 20240304 | 135500 | 5429517350 | 36300 | 36250 | 36300 | 36250 | 251 |
| 313 | 20240304 | 135400 | 5420407550 | 36250 | 36250 | 36250 | 36250 | 109 |
| 314 | 20240304 | 135300 | 5416456300 | 36250 | 36250 | 36250 | 36250 | 45 |
| 315 | 20240304 | 135200 | 5414825050 | 36250 | 36250 | 36250 | 36250 | 28 |
| 316 | 20240304 | 135100 | 5413810050 | 36250 | 36250 | 36300 | 36250 | 40 |
| 317 | 20240304 | 135000 | 5412359550 | 36250 | 36250 | 36250 | 36250 | 384 |
| 318 | 20240304 | 134900 | 5398439550 | 36350 | 36350 | 36350 | 36350 | 0 |
| 319 | 20240304 | 134800 | 5398439550 | 36350 | 36250 | 36350 | 36250 | 320 |
| 320 | 20240304 | 134700 | 5386834050 | 36250 | 36200 | 36250 | 36200 | 197 |
| 321 | 20240304 | 134600 | 5379694300 | 36250 | 36250 | 36250 | 36250 | 12 |
| 322 | 20240304 | 134500 | 5379259300 | 36250 | 36250 | 36300 | 36250 | 109 |
| 323 | 20240304 | 134400 | 5375308000 | 36300 | 36250 | 36300 | 36250 | 515 |
| 324 | 20240304 | 134300 | 5356638950 | 36250 | 36250 | 36250 | 36250 | 414 |
| 325 | 20240304 | 134200 | 5341631450 | 36250 | 36200 | 36250 | 36200 | 30 |
| 326 | 20240304 | 134100 | 5340545300 | 36250 | 36250 | 36250 | 36250 | 79 |
| 327 | 20240304 | 134000 | 5337681550 | 36250 | 36250 | 36250 | 36200 | 149 |
| 328 | 20240304 | 133900 | 5332280400 | 36250 | 36300 | 36300 | 36250 | 1318 |
| 329 | 20240304 | 133800 | 5284502750 | 36300 | 36300 | 36300 | 36300 | 198 |
| 330 | 20240304 | 133700 | 5277315350 | 36300 | 36300 | 36300 | 36300 | 38 |
| 331 | 20240304 | 133600 | 5275935950 | 36250 | 36300 | 36300 | 36250 | 211 |
| 332 | 20240304 | 133500 | 5268285850 | 36350 | 36350 | 36350 | 36300 | 83 |
| 333 | 20240304 | 133400 | 5265272800 | 36350 | 36300 | 36350 | 36300 | 5 |
| 334 | 20240304 | 133300 | 5265091250 | 36300 | 36250 | 36300 | 36250 | 19 |
| 335 | 20240304 | 133200 | 5264401800 | 36300 | 36350 | 36350 | 36300 | 80 |
| 336 | 20240304 | 133100 | 5261496900 | 36350 | 36300 | 36400 | 36300 | 80 |
| 337 | 20240304 | 133000 | 5258590150 | 36400 | 36300 | 36500 | 36250 | 2771 |
| 338 | 20240304 | 132900 | 5157503950 | 36250 | 36400 | 36400 | 36250 | 605 |
| 339 | 20240304 | 132800 | 5135530450 | 36400 | 36300 | 36400 | 36300 | 12 |
| 340 | 20240304 | 132700 | 5135094750 | 36400 | 36400 | 36400 | 36350 | 48 |
| 341 | 20240304 | 132600 | 5133349650 | 36450 | 36350 | 36450 | 36300 | 293 |
| 342 | 20240304 | 132500 | 5122683950 | 36400 | 36350 | 36400 | 36350 | 22 |
| 343 | 20240304 | 132400 | 5121884200 | 36350 | 36350 | 36400 | 36300 | 173 |
| 344 | 20240304 | 132300 | 5115600150 | 36400 | 36350 | 36400 | 36350 | 357 |
| 345 | 20240304 | 132200 | 5102618950 | 36350 | 36300 | 36350 | 36300 | 2 |
| 346 | 20240304 | 132100 | 5102546300 | 36350 | 36250 | 36350 | 36250 | 15 |
| 347 | 20240304 | 132000 | 5102002450 | 36250 | 36300 | 36300 | 36250 | 40 |
| 348 | 20240304 | 131900 | 5100550500 | 36300 | 36300 | 36300 | 36250 | 31 |
| 349 | 20240304 | 131800 | 5099426200 | 36300 | 36300 | 36300 | 36300 | 2 |
| 350 | 20240304 | 131700 | 5099353600 | 36300 | 36250 | 36300 | 36250 | 371 |
| 351 | 20240304 | 131600 | 5085901800 | 36200 | 36150 | 36200 | 36150 | 575 |
| 352 | 20240304 | 131500 | 5065090050 | 36200 | 36200 | 36200 | 36200 | 0 |
| 353 | 20240304 | 131400 | 5065090050 | 36200 | 36200 | 36200 | 36200 | 8 |
| 354 | 20240304 | 131300 | 5064800450 | 36200 | 36150 | 36200 | 36150 | 93 |
| 355 | 20240304 | 131200 | 5061434150 | 36200 | 36200 | 36200 | 36200 | 0 |
| 356 | 20240304 | 131100 | 5061434150 | 36200 | 36200 | 36200 | 36200 | 8 |
| 357 | 20240304 | 131000 | 5061144550 | 36200 | 36200 | 36200 | 36200 | 0 |
| 358 | 20240304 | 130900 | 5061144550 | 36200 | 36200 | 36200 | 36200 | 32 |
| 359 | 20240304 | 130800 | 5059986150 | 36150 | 36200 | 36200 | 36150 | 110 |
| 360 | 20240304 | 130700 | 5056009150 | 36200 | 36200 | 36200 | 36200 | 305 |
| 361 | 20240304 | 130600 | 5044968150 | 36150 | 36150 | 36200 | 36150 | 63 |
| 362 | 20240304 | 130500 | 5042688750 | 36200 | 36200 | 36200 | 36150 | 158 |
| 363 | 20240304 | 130400 | 5036969650 | 36200 | 36200 | 36300 | 36200 | 16 |
| 364 | 20240304 | 130300 | 5036390100 | 36200 | 36250 | 36350 | 36200 | 247 |
| 365 | 20240304 | 130200 | 5027431050 | 36200 | 36250 | 36250 | 36200 | 12 |
| 366 | 20240304 | 130100 | 5026996150 | 36200 | 36200 | 36200 | 36200 | 50 |
| 367 | 20240304 | 130000 | 5025186150 | 36150 | 36250 | 36250 | 36150 | 224 |
| 368 | 20240304 | 125900 | 5017088450 | 36150 | 36150 | 36150 | 36100 | 520 |
| 369 | 20240304 | 125800 | 4998290950 | 36250 | 36250 | 36250 | 36250 | 73 |
| 370 | 20240304 | 125700 | 4995644700 | 36250 | 36250 | 36250 | 36200 | 323 |
| 371 | 20240304 | 125600 | 4983949600 | 36250 | 36250 | 36250 | 36250 | 83 |
| 372 | 20240304 | 125500 | 4980940850 | 36250 | 36250 | 36250 | 36250 | 276 |
| 373 | 20240304 | 125400 | 4970935850 | 36250 | 36250 | 36250 | 36250 | 249 |
| 374 | 20240304 | 125300 | 4961909600 | 36250 | 36250 | 36250 | 36250 | 338 |
| 375 | 20240304 | 125200 | 4949657100 | 36250 | 36200 | 36250 | 36200 | 78 |
| 376 | 20240304 | 125100 | 4946831350 | 36200 | 36200 | 36250 | 36200 | 244 |
| 377 | 20240304 | 125000 | 4937998150 | 36200 | 36200 | 36200 | 36200 | 38 |
| 378 | 20240304 | 124900 | 4936622550 | 36200 | 36150 | 36200 | 36150 | 250 |
| 379 | 20240304 | 124800 | 4927585000 | 36100 | 36200 | 36200 | 36100 | 125 |
| 380 | 20240304 | 124700 | 4923072350 | 36150 | 36150 | 36200 | 36150 | 35 |
| 381 | 20240304 | 124600 | 4921806150 | 36150 | 36100 | 36150 | 36100 | 152 |
| 382 | 20240304 | 124500 | 4916318850 | 36100 | 36100 | 36150 | 36100 | 127 |
| 383 | 20240304 | 124400 | 4911731950 | 36150 | 36200 | 36200 | 36150 | 102 |
| 384 | 20240304 | 124300 | 4908044600 | 36200 | 36150 | 36200 | 36150 | 335 |
| 385 | 20240304 | 124200 | 4895933200 | 36150 | 36150 | 36150 | 36150 | 294 |
| 386 | 20240304 | 124100 | 4885305100 | 36150 | 36150 | 36150 | 36150 | 60 |
| 387 | 20240304 | 124000 | 4883136100 | 36200 | 36200 | 36200 | 36200 | 267 |
| 388 | 20240304 | 123900 | 4873470700 | 36200 | 36200 | 36200 | 36150 | 179 |
| 389 | 20240304 | 123800 | 4866991350 | 36150 | 36150 | 36150 | 36150 | 2 |
| 390 | 20240304 | 123700 | 4866919050 | 36150 | 36150 | 36150 | 36150 | 321 |
| 391 | 20240304 | 123600 | 4855314900 | 36150 | 36150 | 36150 | 36150 | 222 |
| 392 | 20240304 | 123500 | 4847289600 | 36100 | 36150 | 36150 | 36100 | 83 |
| 393 | 20240304 | 123400 | 4844291150 | 36100 | 36100 | 36100 | 36100 | 7 |
| 394 | 20240304 | 123300 | 4844038450 | 36100 | 36100 | 36100 | 36100 | 40 |
| 395 | 20240304 | 123200 | 4842594450 | 36150 | 36200 | 36200 | 36150 | 58 |
| 396 | 20240304 | 123100 | 4840497700 | 36200 | 36200 | 36200 | 36200 | 229 |
| 397 | 20240304 | 123000 | 4832207900 | 36200 | 36200 | 36200 | 36200 | 1 |
| 398 | 20240304 | 122900 | 4832171700 | 36100 | 36100 | 36150 | 36100 | 599 |
| 399 | 20240304 | 122800 | 4810534350 | 36150 | 36100 | 36150 | 36100 | 156 |
| 400 | 20240304 | 122700 | 4804898700 | 36100 | 36150 | 36150 | 36100 | 144 |
| 401 | 20240304 | 122600 | 4799695350 | 36100 | 36100 | 36100 | 36100 | 5 |
| 402 | 20240304 | 122500 | 4799514850 | 36150 | 36100 | 36150 | 36100 | 39 |
| 403 | 20240304 | 122400 | 4798105050 | 36100 | 36100 | 36100 | 36100 | 118 |
| 404 | 20240304 | 122300 | 4793845250 | 36100 | 36100 | 36100 | 36100 | 7 |
| 405 | 20240304 | 122200 | 4793592550 | 36150 | 36150 | 36150 | 36150 | 0 |
| 406 | 20240304 | 122100 | 4793592550 | 36150 | 36100 | 36150 | 36100 | 40 |
| 407 | 20240304 | 122000 | 4792146600 | 36100 | 36100 | 36100 | 36100 | 220 |
| 408 | 20240304 | 121900 | 4784204600 | 36100 | 36250 | 36250 | 36100 | 989 |
| 409 | 20240304 | 121800 | 4748451350 | 36200 | 36250 | 36250 | 36200 | 68 |
| 410 | 20240304 | 121700 | 4745989700 | 36200 | 36200 | 36200 | 36200 | 363 |
| 411 | 20240304 | 121600 | 4732849100 | 36250 | 36250 | 36250 | 36250 | 36 |
| 412 | 20240304 | 121500 | 4731544100 | 36250 | 36250 | 36250 | 36250 | 78 |
| 413 | 20240304 | 121400 | 4728716600 | 36250 | 36250 | 36250 | 36200 | 42 |
| 414 | 20240304 | 121300 | 4727194200 | 36250 | 36200 | 36250 | 36200 | 127 |
| 415 | 20240304 | 121200 | 4722590800 | 36200 | 36200 | 36200 | 36200 | 526 |
| 416 | 20240304 | 121100 | 4703549600 | 36200 | 36200 | 36200 | 36200 | 57 |
| 417 | 20240304 | 121000 | 4701486200 | 36200 | 36200 | 36200 | 36200 | 7 |
| 418 | 20240304 | 120900 | 4701232800 | 36200 | 36200 | 36200 | 36200 | 27 |
| 419 | 20240304 | 120800 | 4700255400 | 36200 | 36200 | 36200 | 36200 | 42 |
| 420 | 20240304 | 120700 | 4698735000 | 36200 | 36200 | 36200 | 36200 | 1 |
| 421 | 20240304 | 120600 | 4698698800 | 36200 | 36200 | 36200 | 36200 | 14 |
| 422 | 20240304 | 120500 | 4698192000 | 36200 | 36200 | 36200 | 36200 | 11 |
| 423 | 20240304 | 120400 | 4697793800 | 36200 | 36150 | 36200 | 36150 | 76 |
| 424 | 20240304 | 120300 | 4695042650 | 36150 | 36200 | 36200 | 36150 | 36 |
| 425 | 20240304 | 120200 | 4693740150 | 36150 | 36200 | 36200 | 36150 | 56 |
| 426 | 20240304 | 120100 | 4691713800 | 36200 | 36200 | 36200 | 36200 | 38 |
| 427 | 20240304 | 120000 | 4690338200 | 36150 | 36150 | 36150 | 36150 | 82 |
| 428 | 20240304 | 115900 | 4687373900 | 36150 | 36150 | 36150 | 36150 | 31 |
| 429 | 20240304 | 115800 | 4686253250 | 36150 | 36200 | 36200 | 36150 | 226 |
| 430 | 20240304 | 115700 | 4678073950 | 36250 | 36250 | 36250 | 36250 | 45 |
| 431 | 20240304 | 115600 | 4676442700 | 36250 | 36250 | 36250 | 36250 | 15 |
| 432 | 20240304 | 115500 | 4675898950 | 36250 | 36300 | 36300 | 36250 | 556 |
| 433 | 20240304 | 115400 | 4655738450 | 36300 | 36300 | 36300 | 36300 | 84 |
| 434 | 20240304 | 115300 | 4652689250 | 36250 | 36250 | 36250 | 36250 | 0 |
| 435 | 20240304 | 115200 | 4652689250 | 36250 | 36250 | 36250 | 36250 | 17 |
| 436 | 20240304 | 115100 | 4652073000 | 36300 | 36400 | 36400 | 36300 | 52 |
| 437 | 20240304 | 115000 | 4650185300 | 36350 | 36350 | 36400 | 36300 | 1105 |
| 438 | 20240304 | 114900 | 4610020850 | 36350 | 36350 | 36350 | 36350 | 81 |
| 439 | 20240304 | 114800 | 4607076500 | 36300 | 36350 | 36350 | 36300 | 81 |
| 440 | 20240304 | 114700 | 4604133150 | 36350 | 36350 | 36350 | 36350 | 75 |
| 441 | 20240304 | 114600 | 4601406900 | 36300 | 36300 | 36300 | 36300 | 71 |
| 442 | 20240304 | 114500 | 4598829600 | 36300 | 36300 | 36300 | 36300 | 41 |
| 443 | 20240304 | 114400 | 4597341300 | 36300 | 36300 | 36300 | 36300 | 42 |
| 444 | 20240304 | 114300 | 4595816700 | 36250 | 36250 | 36250 | 36250 | 238 |
| 445 | 20240304 | 114200 | 4587189200 | 36300 | 36300 | 36300 | 36300 | 188 |
| 446 | 20240304 | 114100 | 4580364800 | 36300 | 36300 | 36300 | 36300 | 124 |
| 447 | 20240304 | 114000 | 4575863600 | 36250 | 36350 | 36350 | 36250 | 196 |
| 448 | 20240304 | 113900 | 4568754800 | 36300 | 36350 | 36350 | 36300 | 320 |
| 449 | 20240304 | 113800 | 4557138100 | 36350 | 36350 | 36350 | 36350 | 77 |
| 450 | 20240304 | 113700 | 4554339150 | 36350 | 36350 | 36350 | 36350 | 180 |
| 451 | 20240304 | 113600 | 4547796150 | 36350 | 36350 | 36350 | 36350 | 70 |
| 452 | 20240304 | 113500 | 4545251650 | 36400 | 36400 | 36400 | 36400 | 12 |
| 453 | 20240304 | 113400 | 4544814850 | 36400 | 36400 | 36400 | 36400 | 223 |
| 454 | 20240304 | 113300 | 4536697650 | 36400 | 36450 | 36450 | 36400 | 84 |
| 455 | 20240304 | 113200 | 4533637650 | 36450 | 36450 | 36450 | 36450 | 130 |
| 456 | 20240304 | 113100 | 4528899150 | 36450 | 36500 | 36500 | 36450 | 371 |
| 457 | 20240304 | 113000 | 4515375900 | 36500 | 36500 | 36500 | 36500 | 210 |
| 458 | 20240304 | 112900 | 4507710900 | 36500 | 36550 | 36550 | 36500 | 147 |
| 459 | 20240304 | 112800 | 4502344900 | 36550 | 36550 | 36550 | 36550 | 12 |
| 460 | 20240304 | 112700 | 4501906300 | 36550 | 36500 | 36550 | 36500 | 999 |
| 461 | 20240304 | 112600 | 4465428100 | 36500 | 36400 | 36500 | 36400 | 245 |
| 462 | 20240304 | 112500 | 4456494000 | 36450 | 36450 | 36450 | 36400 | 254 |
| 463 | 20240304 | 112400 | 4447236200 | 36450 | 36450 | 36450 | 36450 | 5 |
| 464 | 20240304 | 112300 | 4447053950 | 36450 | 36400 | 36450 | 36400 | 188 |
| 465 | 20240304 | 112200 | 4440205350 | 36450 | 36500 | 36500 | 36450 | 246 |
| 466 | 20240304 | 112100 | 4431229400 | 36450 | 36450 | 36450 | 36450 | 171 |
| 467 | 20240304 | 112000 | 4424996450 | 36450 | 36450 | 36450 | 36400 | 150 |
| 468 | 20240304 | 111900 | 4419529550 | 36450 | 36450 | 36450 | 36400 | 63 |
| 469 | 20240304 | 111800 | 4417233300 | 36450 | 36300 | 36450 | 36300 | 306 |
| 470 | 20240304 | 111700 | 4406113600 | 36200 | 36200 | 36300 | 36200 | 937 |
| 471 | 20240304 | 111600 | 4372183800 | 36150 | 36200 | 36200 | 36150 | 58 |
| 472 | 20240304 | 111500 | 4370084950 | 36150 | 36150 | 36150 | 36150 | 40 |
| 473 | 20240304 | 111400 | 4368638950 | 36150 | 36150 | 36150 | 36150 | 1 |
| 474 | 20240304 | 111300 | 4368602800 | 36200 | 36150 | 36200 | 36150 | 443 |
| 475 | 20240304 | 111200 | 4352581100 | 36150 | 36150 | 36150 | 36150 | 235 |
| 476 | 20240304 | 111100 | 4344085850 | 36150 | 36200 | 36200 | 36150 | 4 |
| 477 | 20240304 | 111000 | 4343941100 | 36150 | 36150 | 36150 | 36150 | 25 |
| 478 | 20240304 | 110900 | 4343037350 | 36150 | 36150 | 36150 | 36150 | 241 |
| 479 | 20240304 | 110800 | 4334325200 | 36150 | 36150 | 36200 | 36150 | 290 |
| 480 | 20240304 | 110700 | 4323841600 | 36150 | 36150 | 36150 | 36100 | 315 |
| 481 | 20240304 | 110600 | 4312455350 | 36150 | 36100 | 36150 | 36100 | 103 |
| 482 | 20240304 | 110500 | 4308735150 | 36100 | 36100 | 36150 | 36100 | 139 |
| 483 | 20240304 | 110400 | 4303717150 | 36100 | 36150 | 36150 | 36100 | 180 |
| 484 | 20240304 | 110300 | 4297215500 | 36100 | 36100 | 36100 | 36100 | 112 |
| 485 | 20240304 | 110200 | 4293172300 | 36150 | 36150 | 36150 | 36150 | 81 |
| 486 | 20240304 | 110100 | 4290244150 | 36150 | 36150 | 36200 | 36150 | 1132 |
| 487 | 20240304 | 110000 | 4249322300 | 36150 | 36150 | 36150 | 36150 | 1 |
| 488 | 20240304 | 105900 | 4249286150 | 36200 | 36150 | 36200 | 36150 | 50 |
| 489 | 20240304 | 105800 | 4247476950 | 36150 | 36150 | 36150 | 36150 | 372 |
| 490 | 20240304 | 105700 | 4234029150 | 36200 | 36150 | 36200 | 36150 | 53 |
| 491 | 20240304 | 105600 | 4232112550 | 36200 | 36250 | 36250 | 36200 | 89 |
| 492 | 20240304 | 105500 | 4228888700 | 36200 | 36200 | 36200 | 36200 | 208 |
| 493 | 20240304 | 105400 | 4221359100 | 36200 | 36200 | 36200 | 36200 | 35 |
| 494 | 20240304 | 105300 | 4220092100 | 36200 | 36200 | 36200 | 36200 | 35 |
| 495 | 20240304 | 105200 | 4218825100 | 36250 | 36200 | 36300 | 36200 | 939 |
| 496 | 20240304 | 105100 | 4184794700 | 36250 | 36250 | 36250 | 36250 | 11 |
| 497 | 20240304 | 105000 | 4184395950 | 36250 | 36250 | 36250 | 36250 | 331 |
| 498 | 20240304 | 104900 | 4172397200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 499 | 20240304 | 104800 | 4172397200 | 36100 | 36200 | 36200 | 36100 | 312 |
| 500 | 20240304 | 104700 | 4161118000 | 36200 | 36200 | 36200 | 36200 | 16 |
| 501 | 20240304 | 104600 | 4160538800 | 36200 | 36150 | 36200 | 36150 | 492 |
| 502 | 20240304 | 104500 | 4142750400 | 36150 | 36100 | 36150 | 36100 | 56 |
| 503 | 20240304 | 104400 | 4140727200 | 36100 | 36100 | 36100 | 36100 | 122 |
| 504 | 20240304 | 104300 | 4136323000 | 36100 | 36100 | 36100 | 36100 | 137 |
| 505 | 20240304 | 104200 | 4131377300 | 36100 | 36100 | 36100 | 36050 | 112 |
| 506 | 20240304 | 104100 | 4127334650 | 36100 | 36100 | 36100 | 36050 | 204 |
| 507 | 20240304 | 104000 | 4119972800 | 36100 | 36050 | 36100 | 36050 | 9 |
| 508 | 20240304 | 103900 | 4119647950 | 36050 | 36050 | 36100 | 36050 | 124 |
| 509 | 20240304 | 103800 | 4115177650 | 36100 | 36050 | 36100 | 36050 | 156 |
| 510 | 20240304 | 103700 | 4109549500 | 36100 | 36100 | 36100 | 36050 | 17 |
| 511 | 20240304 | 103600 | 4108936000 | 36100 | 36100 | 36100 | 36100 | 2 |
| 512 | 20240304 | 103500 | 4108863800 | 36100 | 36100 | 36100 | 36100 | 40 |
| 513 | 20240304 | 103400 | 4107419800 | 36100 | 36100 | 36100 | 36100 | 1 |
| 514 | 20240304 | 103300 | 4107383700 | 36100 | 36050 | 36100 | 36050 | 10 |
| 515 | 20240304 | 103200 | 4107022950 | 36050 | 36050 | 36100 | 36000 | 627 |
| 516 | 20240304 | 103100 | 4084419400 | 36100 | 36150 | 36150 | 36100 | 584 |
| 517 | 20240304 | 103000 | 4063334900 | 36150 | 36150 | 36150 | 36100 | 71 |
| 518 | 20240304 | 102900 | 4060768300 | 36150 | 36150 | 36150 | 36100 | 91 |
| 519 | 20240304 | 102800 | 4057480150 | 36100 | 36200 | 36200 | 36000 | 8116 |
| 520 | 20240304 | 102700 | 3765098950 | 36200 | 36250 | 36300 | 36200 | 240 |
| 521 | 20240304 | 102600 | 3756400950 | 36250 | 36250 | 36300 | 36250 | 47 |
| 522 | 20240304 | 102500 | 3754696700 | 36250 | 36250 | 36250 | 36250 | 133 |
| 523 | 20240304 | 102400 | 3749875450 | 36200 | 36250 | 36250 | 36200 | 132 |
| 524 | 20240304 | 102300 | 3745092800 | 36250 | 36250 | 36250 | 36250 | 4 |
| 525 | 20240304 | 102200 | 3744947800 | 36250 | 36250 | 36250 | 36200 | 1393 |
| 526 | 20240304 | 102100 | 3694510200 | 36250 | 36250 | 36250 | 36250 | 219 |
| 527 | 20240304 | 102000 | 3686571450 | 36250 | 36200 | 36250 | 36200 | 100 |
| 528 | 20240304 | 101900 | 3682949500 | 36200 | 36200 | 36200 | 36200 | 93 |
| 529 | 20240304 | 101800 | 3679582900 | 36250 | 36200 | 36250 | 36200 | 117 |
| 530 | 20240304 | 101700 | 3675341850 | 36250 | 36200 | 36250 | 36200 | 502 |
| 531 | 20240304 | 101600 | 3657144400 | 36200 | 36250 | 36250 | 36200 | 598 |
| 532 | 20240304 | 101500 | 3635467500 | 36250 | 36300 | 36350 | 36250 | 328 |
| 533 | 20240304 | 101400 | 3623561150 | 36300 | 36350 | 36350 | 36300 | 302 |
| 534 | 20240304 | 101300 | 3612590000 | 36350 | 36300 | 36400 | 36300 | 406 |
| 535 | 20240304 | 101200 | 3597832150 | 36300 | 36350 | 36400 | 36300 | 346 |
| 536 | 20240304 | 101100 | 3585256050 | 36350 | 36350 | 36400 | 36300 | 605 |
| 537 | 20240304 | 101000 | 3563266300 | 36350 | 36450 | 36450 | 36350 | 492 |
| 538 | 20240304 | 100900 | 3545357400 | 36400 | 36400 | 36400 | 36400 | 502 |
| 539 | 20240304 | 100800 | 3527084600 | 36450 | 36500 | 36500 | 36450 | 682 |
| 540 | 20240304 | 100700 | 3502205500 | 36450 | 36450 | 36500 | 36450 | 103 |
| 541 | 20240304 | 100600 | 3498449200 | 36450 | 36650 | 36650 | 36450 | 952 |
| 542 | 20240304 | 100500 | 3463629650 | 36600 | 36550 | 36650 | 36550 | 450 |
| 543 | 20240304 | 100400 | 3447159150 | 36600 | 36600 | 36600 | 36550 | 1453 |
| 544 | 20240304 | 100300 | 3393979600 | 36550 | 36500 | 36550 | 36450 | 598 |
| 545 | 20240304 | 100200 | 3372139100 | 36550 | 36500 | 36550 | 36450 | 586 |
| 546 | 20240304 | 100100 | 3350749950 | 36550 | 36600 | 36600 | 36500 | 661 |
| 547 | 20240304 | 100000 | 3326589750 | 36550 | 36450 | 36600 | 36450 | 586 |
| 548 | 20240304 | 095900 | 3305186150 | 36450 | 36450 | 36500 | 36450 | 190 |
| 549 | 20240304 | 095800 | 3298251500 | 36500 | 36450 | 36500 | 36450 | 180 |
| 550 | 20240304 | 095700 | 3291687200 | 36500 | 36400 | 36500 | 36400 | 508 |
| 551 | 20240304 | 095600 | 3273163150 | 36400 | 36450 | 36450 | 36400 | 174 |
| 552 | 20240304 | 095500 | 3266827400 | 36450 | 36400 | 36500 | 36400 | 269 |
| 553 | 20240304 | 095400 | 3257025250 | 36400 | 36400 | 36450 | 36400 | 107 |
| 554 | 20240304 | 095300 | 3253128300 | 36450 | 36450 | 36450 | 36400 | 953 |
| 555 | 20240304 | 095200 | 3218409700 | 36450 | 36450 | 36500 | 36450 | 216 |
| 556 | 20240304 | 095100 | 3210535200 | 36450 | 36300 | 36500 | 36300 | 114 |
| 557 | 20240304 | 095000 | 3206381500 | 36400 | 36500 | 36500 | 36350 | 2893 |
| 558 | 20240304 | 094900 | 3100959650 | 36450 | 36550 | 36550 | 36450 | 747 |
| 559 | 20240304 | 094800 | 3073685250 | 36550 | 36450 | 36550 | 36450 | 1018 |
| 560 | 20240304 | 094700 | 3036516800 | 36450 | 36250 | 36450 | 36250 | 874 |
| 561 | 20240304 | 094600 | 3004774500 | 36250 | 36300 | 36300 | 36250 | 206 |
| 562 | 20240304 | 094500 | 2997306300 | 36300 | 36300 | 36300 | 36250 | 20 |
| 563 | 20240304 | 094400 | 2996580450 | 36300 | 36200 | 36300 | 36200 | 75 |
| 564 | 20240304 | 094300 | 2993858650 | 36200 | 36200 | 36250 | 36150 | 484 |
| 565 | 20240304 | 094200 | 2976338700 | 36100 | 36300 | 36350 | 36100 | 1622 |
| 566 | 20240304 | 094100 | 2917531150 | 36200 | 36100 | 36250 | 36100 | 772 |
| 567 | 20240304 | 094000 | 2889592950 | 36100 | 36050 | 36100 | 36050 | 268 |
| 568 | 20240304 | 093900 | 2879920300 | 36100 | 36050 | 36100 | 36050 | 175 |
| 569 | 20240304 | 093800 | 2873609400 | 36050 | 36050 | 36100 | 36050 | 181 |
| 570 | 20240304 | 093700 | 2867084100 | 36050 | 36050 | 36100 | 36050 | 687 |
| 571 | 20240304 | 093600 | 2842313800 | 36100 | 36050 | 36100 | 36000 | 808 |
| 572 | 20240304 | 093500 | 2813185200 | 36100 | 36300 | 36300 | 36050 | 1752 |
| 573 | 20240304 | 093400 | 2749737350 | 36300 | 36300 | 36350 | 36300 | 79 |
| 574 | 20240304 | 093300 | 2746869600 | 36300 | 36350 | 36350 | 36300 | 386 |
| 575 | 20240304 | 093200 | 2732847100 | 36300 | 36350 | 36350 | 36300 | 783 |
| 576 | 20240304 | 093100 | 2704391400 | 36300 | 36450 | 36450 | 36300 | 820 |
| 577 | 20240304 | 093000 | 2674568450 | 36500 | 36550 | 36600 | 36450 | 628 |
| 578 | 20240304 | 092900 | 2651620100 | 36550 | 36550 | 36550 | 36450 | 847 |
| 579 | 20240304 | 092800 | 2620701850 | 36550 | 36550 | 36600 | 36500 | 849 |
| 580 | 20240304 | 092700 | 2589662950 | 36600 | 36650 | 36700 | 36550 | 2352 |
| 581 | 20240304 | 092600 | 2503571500 | 36650 | 36700 | 36750 | 36600 | 870 |
| 582 | 20240304 | 092500 | 2471706950 | 36750 | 36650 | 36800 | 36650 | 247 |
| 583 | 20240304 | 092400 | 2462638000 | 36650 | 36600 | 36800 | 36600 | 284 |
| 584 | 20240304 | 092300 | 2452202400 | 36600 | 36600 | 36800 | 36600 | 1324 |
| 585 | 20240304 | 092200 | 2403691150 | 36650 | 36750 | 36750 | 36650 | 1055 |
| 586 | 20240304 | 092100 | 2364982400 | 36750 | 36900 | 36900 | 36750 | 1647 |
| 587 | 20240304 | 092000 | 2304361200 | 36850 | 36850 | 36900 | 36800 | 1326 |
| 588 | 20240304 | 091900 | 2255481400 | 36850 | 36750 | 36850 | 36700 | 621 |
| 589 | 20240304 | 091800 | 2232632700 | 36700 | 36700 | 36700 | 36650 | 573 |
| 590 | 20240304 | 091700 | 2211621100 | 36650 | 36650 | 36700 | 36600 | 581 |
| 591 | 20240304 | 091600 | 2190332450 | 36700 | 36850 | 36850 | 36600 | 958 |
| 592 | 20240304 | 091500 | 2155105200 | 36850 | 36750 | 36850 | 36650 | 791 |
| 593 | 20240304 | 091400 | 2126006050 | 36800 | 36900 | 36900 | 36650 | 1482 |
| 594 | 20240304 | 091300 | 2071539150 | 36800 | 36750 | 36950 | 36700 | 3970 |
| 595 | 20240304 | 091200 | 1925241200 | 36700 | 36950 | 36950 | 36700 | 3723 |
| 596 | 20240304 | 091100 | 1787997350 | 36950 | 36600 | 36950 | 36600 | 4732 |
| 597 | 20240304 | 091000 | 1613872100 | 36600 | 36450 | 36650 | 36400 | 4108 |
| 598 | 20240304 | 090900 | 1463809700 | 36400 | 36100 | 36450 | 35900 | 7703 |
| 599 | 20240304 | 090800 | 1184290800 | 36050 | 35750 | 36100 | 35750 | 1465 |
| 600 | 20240304 | 090700 | 1131747450 | 35750 | 35900 | 35900 | 35600 | 2333 |
| 601 | 20240304 | 090600 | 1048264950 | 35900 | 36000 | 36000 | 35700 | 1591 |
| 602 | 20240304 | 090500 | 991273150 | 36100 | 36200 | 36200 | 35950 | 3307 |
| 603 | 20240304 | 090400 | 871990500 | 36200 | 35900 | 36350 | 35900 | 8968 |
| 604 | 20240304 | 090300 | 547826750 | 35900 | 35600 | 35900 | 35600 | 4296 |
| 605 | 20240304 | 090200 | 394131550 | 35600 | 35350 | 35800 | 35350 | 6335 |
| 606 | 20240304 | 090100 | 168617400 | 35350 | 35300 | 35350 | 35100 | 1937 |
| 607 | 20240304 | 090000 | 100222200 | 35250 | 35000 | 35250 | 35000 | 2662 |