33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 3 | 20240307 | 191000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20240307 | 190900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20240307 | 190800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20240307 | 190700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20240307 | 190600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20240307 | 190500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20240307 | 190400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20240307 | 190300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20240307 | 190200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20240307 | 190100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20240307 | 190000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20240307 | 185900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20240307 | 185800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20240307 | 185700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20240307 | 185600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20240307 | 185500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20240307 | 185400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20240307 | 185300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20240307 | 185200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20240307 | 185100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20240307 | 185000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20240307 | 184900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20240307 | 184800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20240307 | 184700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20240307 | 184600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20240307 | 184500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20240307 | 184400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20240307 | 184300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20240307 | 184200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20240307 | 184100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 33 | 20240307 | 184000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20240307 | 183900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20240307 | 183800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20240307 | 183700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20240307 | 183600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20240307 | 183500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20240307 | 183400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20240307 | 183300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20240307 | 183200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20240307 | 183100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20240307 | 183000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20240307 | 182900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20240307 | 182800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20240307 | 182700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20240307 | 182600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20240307 | 182500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20240307 | 182400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20240307 | 182300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20240307 | 182200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20240307 | 182100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20240307 | 182000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20240307 | 181900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20240307 | 181800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20240307 | 181700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20240307 | 181600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20240307 | 181500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20240307 | 181400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20240307 | 181300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20240307 | 181200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20240307 | 181100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 63 | 20240307 | 181000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20240307 | 180900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20240307 | 180800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20240307 | 180700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20240307 | 180600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20240307 | 180500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20240307 | 180400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20240307 | 180300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20240307 | 180200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20240307 | 180100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20240307 | 180000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20240307 | 175900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20240307 | 175800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20240307 | 175700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20240307 | 175600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20240307 | 175500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20240307 | 175400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20240307 | 175300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20240307 | 175200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20240307 | 175100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20240307 | 175000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20240307 | 174900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20240307 | 174800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20240307 | 174700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20240307 | 174600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20240307 | 174500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20240307 | 174400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20240307 | 174300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20240307 | 174200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20240307 | 174100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 93 | 20240307 | 174000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20240307 | 173900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20240307 | 173800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20240307 | 173700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20240307 | 173600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20240307 | 173500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20240307 | 173400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20240307 | 173300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20240307 | 173200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20240307 | 173100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20240307 | 173000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20240307 | 172900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20240307 | 172800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20240307 | 172700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20240307 | 172600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20240307 | 172500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20240307 | 172400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20240307 | 172300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20240307 | 172200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20240307 | 172100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20240307 | 172000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20240307 | 171900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20240307 | 171800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20240307 | 171700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20240307 | 171600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20240307 | 171500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20240307 | 171400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20240307 | 171300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20240307 | 171200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20240307 | 171100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 123 | 20240307 | 171000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20240307 | 170900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20240307 | 170800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20240307 | 170700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20240307 | 170600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20240307 | 170500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20240307 | 170400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20240307 | 170300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20240307 | 170200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20240307 | 170100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20240307 | 170000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20240307 | 165900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20240307 | 165800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20240307 | 165700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20240307 | 165600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20240307 | 165500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20240307 | 165400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20240307 | 165300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20240307 | 165200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20240307 | 165100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20240307 | 165000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20240307 | 164900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20240307 | 164800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20240307 | 164700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20240307 | 164600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20240307 | 164500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20240307 | 164400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20240307 | 164300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20240307 | 164200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20240307 | 164100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 153 | 20240307 | 164000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20240307 | 163900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20240307 | 163800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20240307 | 163700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20240307 | 163600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20240307 | 163500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20240307 | 163400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20240307 | 163300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20240307 | 163200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20240307 | 163100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20240307 | 163000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20240307 | 162900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20240307 | 162800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20240307 | 162700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20240307 | 162600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20240307 | 162500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20240307 | 162400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20240307 | 162300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20240307 | 162200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20240307 | 162100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20240307 | 162000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20240307 | 161900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20240307 | 161800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20240307 | 161700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20240307 | 161600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20240307 | 161500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20240307 | 161400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20240307 | 161300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20240307 | 161200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20240307 | 161100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 183 | 20240307 | 161000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20240307 | 160900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20240307 | 160800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20240307 | 160700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20240307 | 160600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20240307 | 160500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20240307 | 160400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20240307 | 160300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20240307 | 160200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20240307 | 160100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20240307 | 160000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20240307 | 155900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20240307 | 155800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20240307 | 155700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20240307 | 155600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20240307 | 155500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20240307 | 155400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20240307 | 155300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20240307 | 155200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20240307 | 155100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20240307 | 155000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20240307 | 154900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20240307 | 154800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20240307 | 154700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20240307 | 154600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20240307 | 154500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20240307 | 154400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20240307 | 154300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20240307 | 154200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20240307 | 154100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 213 | 20240307 | 154000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20240307 | 153900 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20240307 | 153800 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20240307 | 153700 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20240307 | 153600 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20240307 | 153500 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20240307 | 153400 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20240307 | 153300 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20240307 | 153200 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20240307 | 153100 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20240307 | 153000 | 15274179450 | 39050 | 39050 | 39050 | 39050 | 28892 |
| 224 | 20240307 | 152900 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20240307 | 152800 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20240307 | 152700 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20240307 | 152600 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20240307 | 152500 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20240307 | 152400 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20240307 | 152300 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20240307 | 152200 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20240307 | 152100 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20240307 | 152000 | 14145946850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20240307 | 151900 | 14145946850 | 39050 | 38950 | 39050 | 38950 | 641 |
| 235 | 20240307 | 151800 | 14120958350 | 38950 | 38950 | 39000 | 38900 | 142 |
| 236 | 20240307 | 151700 | 14115427250 | 38950 | 38900 | 39050 | 38900 | 3490 |
| 237 | 20240307 | 151600 | 13979378900 | 38900 | 38900 | 38950 | 38900 | 931 |
| 238 | 20240307 | 151500 | 13943148650 | 38950 | 38950 | 39000 | 38900 | 811 |
| 239 | 20240307 | 151400 | 13911560200 | 38900 | 38950 | 39000 | 38900 | 2625 |
| 240 | 20240307 | 151300 | 13809385250 | 38950 | 38950 | 39000 | 38900 | 505 |
| 241 | 20240307 | 151200 | 13789723950 | 38900 | 38950 | 39000 | 38900 | 1129 |
| 242 | 20240307 | 151100 | 13745763350 | 38950 | 39000 | 39000 | 38900 | 806 |
| 243 | 20240307 | 151000 | 13714364700 | 38950 | 39000 | 39000 | 38950 | 1219 |
| 244 | 20240307 | 150900 | 13666875800 | 38950 | 39000 | 39000 | 38950 | 1276 |
| 245 | 20240307 | 150800 | 13617171700 | 39000 | 38950 | 39000 | 38950 | 392 |
| 246 | 20240307 | 150700 | 13601899400 | 39000 | 39000 | 39000 | 38950 | 540 |
| 247 | 20240307 | 150600 | 13580853400 | 39000 | 39000 | 39000 | 38950 | 925 |
| 248 | 20240307 | 150500 | 13544796050 | 38950 | 38950 | 39000 | 38950 | 452 |
| 249 | 20240307 | 150400 | 13527185150 | 38950 | 38900 | 39000 | 38900 | 835 |
| 250 | 20240307 | 150300 | 13494655250 | 38850 | 38850 | 39000 | 38850 | 658 |
| 251 | 20240307 | 150200 | 13469057400 | 38850 | 38950 | 39000 | 38850 | 594 |
| 252 | 20240307 | 150100 | 13445946050 | 39000 | 39050 | 39050 | 38950 | 3343 |
| 253 | 20240307 | 150000 | 13315574600 | 39000 | 39050 | 39050 | 39000 | 445 |
| 254 | 20240307 | 145900 | 13298214000 | 39000 | 39050 | 39050 | 39000 | 637 |
| 255 | 20240307 | 145800 | 13273345700 | 39000 | 39050 | 39050 | 39000 | 717 |
| 256 | 20240307 | 145700 | 13245348300 | 39050 | 39050 | 39050 | 39000 | 329 |
| 257 | 20240307 | 145600 | 13232511700 | 39050 | 39050 | 39050 | 39000 | 170 |
| 258 | 20240307 | 145500 | 13225874750 | 39050 | 39050 | 39050 | 39000 | 96 |
| 259 | 20240307 | 145400 | 13222127250 | 39050 | 39050 | 39050 | 39000 | 2088 |
| 260 | 20240307 | 145300 | 13140644950 | 39050 | 39000 | 39050 | 39000 | 2341 |
| 261 | 20240307 | 145200 | 13049289450 | 39000 | 39050 | 39050 | 39000 | 1122 |
| 262 | 20240307 | 145100 | 13005526400 | 39000 | 39050 | 39050 | 39000 | 146 |
| 263 | 20240307 | 145000 | 12999826050 | 39000 | 39050 | 39050 | 39000 | 220 |
| 264 | 20240307 | 144900 | 12991236550 | 39000 | 39050 | 39050 | 39000 | 615 |
| 265 | 20240307 | 144800 | 12967229500 | 39050 | 39050 | 39050 | 39000 | 317 |
| 266 | 20240307 | 144700 | 12954862150 | 39050 | 39050 | 39050 | 39000 | 697 |
| 267 | 20240307 | 144600 | 12927645500 | 39050 | 39100 | 39100 | 38850 | 8082 |
| 268 | 20240307 | 144500 | 12612444100 | 39050 | 39050 | 39100 | 39050 | 448 |
| 269 | 20240307 | 144400 | 12594935600 | 39100 | 39100 | 39100 | 39050 | 376 |
| 270 | 20240307 | 144300 | 12580241800 | 39100 | 39050 | 39100 | 39050 | 277 |
| 271 | 20240307 | 144200 | 12569418300 | 39050 | 39050 | 39100 | 39050 | 269 |
| 272 | 20240307 | 144100 | 12558907050 | 39100 | 39100 | 39100 | 39050 | 236 |
| 273 | 20240307 | 144000 | 12549687600 | 39100 | 39100 | 39100 | 39050 | 1279 |
| 274 | 20240307 | 143900 | 12499686000 | 39050 | 39100 | 39100 | 39050 | 1268 |
| 275 | 20240307 | 143800 | 12450117200 | 39050 | 39100 | 39100 | 39050 | 363 |
| 276 | 20240307 | 143700 | 12435937650 | 39100 | 39050 | 39100 | 39050 | 318 |
| 277 | 20240307 | 143600 | 12423513350 | 39050 | 39050 | 39100 | 39050 | 1381 |
| 278 | 20240307 | 143500 | 12369524900 | 39050 | 39050 | 39050 | 39000 | 276 |
| 279 | 20240307 | 143400 | 12358748400 | 39050 | 39050 | 39050 | 39000 | 1897 |
| 280 | 20240307 | 143300 | 12284675850 | 39050 | 39050 | 39050 | 39000 | 194 |
| 281 | 20240307 | 143200 | 12277102550 | 39050 | 39050 | 39050 | 39000 | 218 |
| 282 | 20240307 | 143100 | 12268598000 | 39000 | 39050 | 39050 | 39000 | 103 |
| 283 | 20240307 | 143000 | 12264577300 | 39050 | 39000 | 39050 | 39000 | 212 |
| 284 | 20240307 | 142900 | 12256304050 | 39050 | 39050 | 39050 | 39000 | 267 |
| 285 | 20240307 | 142800 | 12245886700 | 39000 | 39100 | 39100 | 39000 | 1156 |
| 286 | 20240307 | 142700 | 12200745400 | 39050 | 39100 | 39100 | 39050 | 467 |
| 287 | 20240307 | 142600 | 12182505200 | 39050 | 39100 | 39100 | 39050 | 693 |
| 288 | 20240307 | 142500 | 12155434700 | 39050 | 39100 | 39100 | 39050 | 1273 |
| 289 | 20240307 | 142400 | 12105718500 | 39050 | 39100 | 39100 | 39050 | 318 |
| 290 | 20240307 | 142300 | 12093286800 | 39050 | 39100 | 39100 | 39050 | 1707 |
| 291 | 20240307 | 142200 | 12026622050 | 39100 | 39100 | 39100 | 39050 | 2358 |
| 292 | 20240307 | 142100 | 11934524300 | 39100 | 39100 | 39100 | 39050 | 308 |
| 293 | 20240307 | 142000 | 11922484550 | 39050 | 39100 | 39100 | 39050 | 792 |
| 294 | 20240307 | 141900 | 11891543500 | 39100 | 39100 | 39100 | 39050 | 414 |
| 295 | 20240307 | 141800 | 11875357800 | 39100 | 39100 | 39100 | 39050 | 174 |
| 296 | 20240307 | 141700 | 11868556750 | 39050 | 39100 | 39100 | 39050 | 196 |
| 297 | 20240307 | 141600 | 11860894850 | 39100 | 39100 | 39100 | 39050 | 599 |
| 298 | 20240307 | 141500 | 11837487900 | 39100 | 39100 | 39100 | 39050 | 203 |
| 299 | 20240307 | 141400 | 11829552350 | 39100 | 39100 | 39100 | 39050 | 208 |
| 300 | 20240307 | 141300 | 11821422650 | 39100 | 39100 | 39100 | 39050 | 702 |
| 301 | 20240307 | 141200 | 11793976350 | 39100 | 39100 | 39100 | 39050 | 795 |
| 302 | 20240307 | 141100 | 11762892900 | 39100 | 39100 | 39100 | 39050 | 185 |
| 303 | 20240307 | 141000 | 11755660800 | 39100 | 39050 | 39100 | 39050 | 233 |
| 304 | 20240307 | 140900 | 11746551750 | 39100 | 39050 | 39100 | 39050 | 723 |
| 305 | 20240307 | 140800 | 11718297600 | 39050 | 39050 | 39100 | 39050 | 179 |
| 306 | 20240307 | 140700 | 11711302450 | 39100 | 39050 | 39100 | 39050 | 1111 |
| 307 | 20240307 | 140600 | 11667909150 | 39100 | 39050 | 39100 | 39050 | 123 |
| 308 | 20240307 | 140500 | 11663100650 | 39100 | 39100 | 39100 | 39050 | 196 |
| 309 | 20240307 | 140400 | 11655438300 | 39050 | 39100 | 39100 | 39050 | 170 |
| 310 | 20240307 | 140300 | 11648793300 | 39100 | 39100 | 39100 | 39050 | 290 |
| 311 | 20240307 | 140200 | 11637455550 | 39100 | 39100 | 39100 | 39050 | 1293 |
| 312 | 20240307 | 140100 | 11586900600 | 39100 | 39100 | 39100 | 39050 | 774 |
| 313 | 20240307 | 140000 | 11556638450 | 39150 | 39100 | 39150 | 39050 | 1739 |
| 314 | 20240307 | 135900 | 11488644900 | 39100 | 39150 | 39150 | 38950 | 7309 |
| 315 | 20240307 | 135800 | 11203317600 | 39150 | 39100 | 39150 | 39000 | 5216 |
| 316 | 20240307 | 135700 | 10999505850 | 39100 | 39050 | 39100 | 39000 | 1380 |
| 317 | 20240307 | 135600 | 10945618150 | 39050 | 39000 | 39050 | 39000 | 495 |
| 318 | 20240307 | 135500 | 10926291200 | 39050 | 39050 | 39050 | 39000 | 178 |
| 319 | 20240307 | 135400 | 10919344850 | 39000 | 39000 | 39050 | 39000 | 233 |
| 320 | 20240307 | 135300 | 10910252450 | 38950 | 39050 | 39050 | 38950 | 455 |
| 321 | 20240307 | 135200 | 10892505550 | 39050 | 39100 | 39100 | 39000 | 1598 |
| 322 | 20240307 | 135100 | 10830169450 | 39050 | 39100 | 39100 | 39000 | 303 |
| 323 | 20240307 | 135000 | 10818332950 | 39100 | 39100 | 39100 | 39050 | 183 |
| 324 | 20240307 | 134900 | 10811178450 | 39100 | 39150 | 39150 | 39100 | 482 |
| 325 | 20240307 | 134800 | 10792326650 | 39150 | 39100 | 39150 | 39100 | 228 |
| 326 | 20240307 | 134700 | 10783406500 | 39100 | 39100 | 39150 | 39100 | 189 |
| 327 | 20240307 | 134600 | 10776007450 | 39100 | 39150 | 39150 | 39100 | 1629 |
| 328 | 20240307 | 134500 | 10712309550 | 39150 | 39150 | 39150 | 39100 | 168 |
| 329 | 20240307 | 134400 | 10705732650 | 39150 | 39150 | 39150 | 39100 | 653 |
| 330 | 20240307 | 134300 | 10680192800 | 39100 | 39150 | 39150 | 39100 | 208 |
| 331 | 20240307 | 134200 | 10672050250 | 39100 | 39100 | 39100 | 39050 | 1646 |
| 332 | 20240307 | 134100 | 10607762350 | 39100 | 39100 | 39100 | 39050 | 271 |
| 333 | 20240307 | 134000 | 10597167000 | 39100 | 39100 | 39150 | 39050 | 1768 |
| 334 | 20240307 | 133900 | 10528039300 | 39050 | 39100 | 39100 | 39050 | 343 |
| 335 | 20240307 | 133800 | 10514628400 | 39050 | 39100 | 39100 | 39050 | 144 |
| 336 | 20240307 | 133700 | 10508998600 | 39100 | 39050 | 39100 | 39000 | 1145 |
| 337 | 20240307 | 133600 | 10464274700 | 39050 | 39100 | 39100 | 38950 | 6924 |
| 338 | 20240307 | 133500 | 10193973350 | 39100 | 39100 | 39100 | 39050 | 240 |
| 339 | 20240307 | 133400 | 10184589900 | 39100 | 39100 | 39100 | 39050 | 344 |
| 340 | 20240307 | 133300 | 10171139750 | 39100 | 39100 | 39100 | 39050 | 231 |
| 341 | 20240307 | 133200 | 10162108050 | 39100 | 39000 | 39100 | 38950 | 18764 |
| 342 | 20240307 | 133100 | 9430418750 | 39000 | 39000 | 39000 | 38950 | 261 |
| 343 | 20240307 | 133000 | 9420240000 | 39000 | 39000 | 39000 | 38950 | 82 |
| 344 | 20240307 | 132900 | 9417042400 | 39000 | 39000 | 39000 | 38950 | 283 |
| 345 | 20240307 | 132800 | 9406006600 | 39000 | 39000 | 39000 | 38950 | 227 |
| 346 | 20240307 | 132700 | 9397155400 | 39000 | 39000 | 39000 | 38950 | 184 |
| 347 | 20240307 | 132600 | 9389982750 | 39000 | 39000 | 39000 | 38950 | 237 |
| 348 | 20240307 | 132500 | 9380742500 | 39000 | 38950 | 39000 | 38900 | 712 |
| 349 | 20240307 | 132400 | 9352998650 | 38950 | 38850 | 38950 | 38850 | 2966 |
| 350 | 20240307 | 132300 | 9237576750 | 38900 | 38900 | 38900 | 38850 | 136 |
| 351 | 20240307 | 132200 | 9232287500 | 38900 | 38900 | 38900 | 38850 | 218 |
| 352 | 20240307 | 132100 | 9223808200 | 38900 | 38850 | 38900 | 38850 | 64 |
| 353 | 20240307 | 132000 | 9221319900 | 38850 | 38900 | 38900 | 38850 | 868 |
| 354 | 20240307 | 131900 | 9187556800 | 38850 | 38900 | 38900 | 38850 | 87 |
| 355 | 20240307 | 131800 | 9184173750 | 38850 | 38900 | 38900 | 38850 | 562 |
| 356 | 20240307 | 131700 | 9162338050 | 38900 | 38850 | 38900 | 38850 | 137 |
| 357 | 20240307 | 131600 | 9157009750 | 38900 | 38850 | 38900 | 38850 | 84 |
| 358 | 20240307 | 131500 | 9153744250 | 38850 | 38900 | 38900 | 38850 | 256 |
| 359 | 20240307 | 131400 | 9143794300 | 38850 | 38900 | 38900 | 38800 | 230 |
| 360 | 20240307 | 131300 | 9134858700 | 38900 | 38850 | 38900 | 38800 | 1928 |
| 361 | 20240307 | 131200 | 9059960050 | 38900 | 38850 | 38900 | 38850 | 127 |
| 362 | 20240307 | 131100 | 9055022500 | 38900 | 38900 | 38900 | 38850 | 128 |
| 363 | 20240307 | 131000 | 9050043900 | 38900 | 38850 | 38900 | 38850 | 76 |
| 364 | 20240307 | 130900 | 9047089650 | 38900 | 38900 | 38900 | 38850 | 91 |
| 365 | 20240307 | 130800 | 9043550950 | 38900 | 38900 | 38900 | 38850 | 662 |
| 366 | 20240307 | 130700 | 9017825500 | 38850 | 38900 | 38900 | 38850 | 762 |
| 367 | 20240307 | 130600 | 8988213900 | 38900 | 38900 | 38900 | 38850 | 98 |
| 368 | 20240307 | 130500 | 8984402750 | 38900 | 38750 | 38900 | 38700 | 3050 |
| 369 | 20240307 | 130400 | 8866097450 | 38700 | 38750 | 38750 | 38700 | 114 |
| 370 | 20240307 | 130300 | 8861682650 | 38700 | 38750 | 38750 | 38700 | 1351 |
| 371 | 20240307 | 130200 | 8809386800 | 38700 | 38750 | 38750 | 38700 | 189 |
| 372 | 20240307 | 130100 | 8802066200 | 38700 | 38700 | 38750 | 38700 | 744 |
| 373 | 20240307 | 130000 | 8773270150 | 38700 | 38700 | 38750 | 38700 | 131 |
| 374 | 20240307 | 125900 | 8768195500 | 38700 | 38700 | 38750 | 38700 | 937 |
| 375 | 20240307 | 125800 | 8731930900 | 38700 | 38750 | 38750 | 38700 | 133 |
| 376 | 20240307 | 125700 | 8726777700 | 38750 | 38700 | 38750 | 38700 | 52 |
| 377 | 20240307 | 125600 | 8724764000 | 38700 | 38700 | 38750 | 38700 | 487 |
| 378 | 20240307 | 125500 | 8705916850 | 38750 | 38700 | 38750 | 38700 | 273 |
| 379 | 20240307 | 125400 | 8695350900 | 38750 | 38700 | 38750 | 38700 | 37 |
| 380 | 20240307 | 125300 | 8693918250 | 38700 | 38700 | 38750 | 38700 | 515 |
| 381 | 20240307 | 125200 | 8673984400 | 38750 | 38750 | 38750 | 38700 | 493 |
| 382 | 20240307 | 125100 | 8654905000 | 38750 | 38700 | 38750 | 38700 | 42 |
| 383 | 20240307 | 125000 | 8653279250 | 38700 | 38700 | 38750 | 38700 | 33 |
| 384 | 20240307 | 124900 | 8652002000 | 38750 | 38750 | 38750 | 38700 | 2967 |
| 385 | 20240307 | 124800 | 8537169550 | 38700 | 38700 | 38750 | 38700 | 1007 |
| 386 | 20240307 | 124700 | 8498195550 | 38750 | 38750 | 38750 | 38700 | 391 |
| 387 | 20240307 | 124600 | 8483063500 | 38700 | 38700 | 38750 | 38700 | 562 |
| 388 | 20240307 | 124500 | 8461313700 | 38700 | 38700 | 38750 | 38700 | 411 |
| 389 | 20240307 | 124400 | 8445407800 | 38750 | 38700 | 38750 | 38700 | 516 |
| 390 | 20240307 | 124300 | 8425438100 | 38700 | 38700 | 38750 | 38700 | 391 |
| 391 | 20240307 | 124200 | 8410305850 | 38700 | 38750 | 38750 | 38700 | 389 |
| 392 | 20240307 | 124100 | 8395250750 | 38750 | 38700 | 38750 | 38700 | 441 |
| 393 | 20240307 | 124000 | 8378183400 | 38700 | 38700 | 38750 | 38700 | 26 |
| 394 | 20240307 | 123900 | 8377176250 | 38750 | 38750 | 38750 | 38700 | 555 |
| 395 | 20240307 | 123800 | 8355697500 | 38750 | 38700 | 38750 | 38700 | 23 |
| 396 | 20240307 | 123700 | 8354807150 | 38700 | 38700 | 38750 | 38700 | 596 |
| 397 | 20240307 | 123600 | 8331740950 | 38700 | 38750 | 38750 | 38700 | 29 |
| 398 | 20240307 | 123500 | 8330617650 | 38700 | 38800 | 38800 | 38700 | 1594 |
| 399 | 20240307 | 123400 | 8268789550 | 38850 | 38800 | 38850 | 38800 | 1651 |
| 400 | 20240307 | 123300 | 8204730350 | 38850 | 38800 | 38850 | 38800 | 525 |
| 401 | 20240307 | 123200 | 8184358650 | 38850 | 38850 | 38850 | 38800 | 293 |
| 402 | 20240307 | 123100 | 8172989700 | 38800 | 38800 | 38850 | 38800 | 726 |
| 403 | 20240307 | 123000 | 8144818950 | 38800 | 38850 | 38850 | 38800 | 152 |
| 404 | 20240307 | 122900 | 8138914300 | 38850 | 38850 | 38850 | 38800 | 314 |
| 405 | 20240307 | 122800 | 8126730000 | 38850 | 38800 | 38850 | 38800 | 603 |
| 406 | 20240307 | 122700 | 8103303650 | 38800 | 38850 | 38850 | 38800 | 33 |
| 407 | 20240307 | 122600 | 8102022750 | 38850 | 38850 | 38850 | 38800 | 229 |
| 408 | 20240307 | 122500 | 8093126400 | 38850 | 38750 | 38850 | 38700 | 3598 |
| 409 | 20240307 | 122400 | 7953528000 | 38750 | 38700 | 38750 | 38700 | 150 |
| 410 | 20240307 | 122300 | 7947721550 | 38700 | 38750 | 38750 | 38700 | 28 |
| 411 | 20240307 | 122200 | 7946637050 | 38700 | 38700 | 38750 | 38700 | 591 |
| 412 | 20240307 | 122100 | 7923764950 | 38700 | 38750 | 38800 | 38700 | 1658 |
| 413 | 20240307 | 122000 | 7859534600 | 38800 | 38750 | 38800 | 38700 | 598 |
| 414 | 20240307 | 121900 | 7836385400 | 38750 | 38800 | 38800 | 38750 | 392 |
| 415 | 20240307 | 121800 | 7821194700 | 38750 | 38800 | 38800 | 38750 | 1131 |
| 416 | 20240307 | 121700 | 7777368050 | 38750 | 38750 | 38800 | 38750 | 2884 |
| 417 | 20240307 | 121600 | 7665612450 | 38750 | 38800 | 38800 | 38750 | 360 |
| 418 | 20240307 | 121500 | 7651660300 | 38800 | 38800 | 38800 | 38750 | 521 |
| 419 | 20240307 | 121400 | 7631469000 | 38800 | 38750 | 38800 | 38750 | 359 |
| 420 | 20240307 | 121300 | 7617557600 | 38750 | 38800 | 38800 | 38750 | 763 |
| 421 | 20240307 | 121200 | 7587990050 | 38800 | 38750 | 38800 | 38750 | 26 |
| 422 | 20240307 | 121100 | 7586982200 | 38750 | 38750 | 38800 | 38750 | 22 |
| 423 | 20240307 | 121000 | 7586129450 | 38800 | 38750 | 38800 | 38750 | 548 |
| 424 | 20240307 | 120900 | 7564893650 | 38750 | 38800 | 38800 | 38750 | 98 |
| 425 | 20240307 | 120800 | 7561095400 | 38800 | 38800 | 38800 | 38750 | 282 |
| 426 | 20240307 | 120700 | 7550167550 | 38750 | 38800 | 38800 | 38750 | 436 |
| 427 | 20240307 | 120600 | 7533271700 | 38800 | 38750 | 38800 | 38750 | 14 |
| 428 | 20240307 | 120500 | 7532728850 | 38850 | 38850 | 38850 | 38750 | 494 |
| 429 | 20240307 | 120400 | 7513584150 | 38750 | 38800 | 38800 | 38750 | 235 |
| 430 | 20240307 | 120300 | 7504466550 | 38800 | 38800 | 38850 | 38750 | 356 |
| 431 | 20240307 | 120200 | 7490662750 | 38850 | 38800 | 38850 | 38800 | 1366 |
| 432 | 20240307 | 120100 | 7437661650 | 38800 | 38850 | 38850 | 38800 | 1450 |
| 433 | 20240307 | 120000 | 7381400500 | 38800 | 38800 | 38850 | 38800 | 635 |
| 434 | 20240307 | 115900 | 7356762450 | 38850 | 38850 | 38850 | 38800 | 25 |
| 435 | 20240307 | 115800 | 7355792100 | 38800 | 38800 | 38850 | 38800 | 437 |
| 436 | 20240307 | 115700 | 7338836050 | 38800 | 38800 | 38850 | 38800 | 17 |
| 437 | 20240307 | 115600 | 7338175950 | 38800 | 38850 | 38850 | 38800 | 533 |
| 438 | 20240307 | 115500 | 7317492900 | 38800 | 38800 | 38850 | 38800 | 488 |
| 439 | 20240307 | 115400 | 7298552450 | 38850 | 38850 | 38850 | 38800 | 14 |
| 440 | 20240307 | 115300 | 7298008650 | 38800 | 38850 | 38850 | 38800 | 169 |
| 441 | 20240307 | 115200 | 7291443850 | 38800 | 38850 | 38850 | 38800 | 85 |
| 442 | 20240307 | 115100 | 7288145250 | 38800 | 38850 | 38850 | 38800 | 1142 |
| 443 | 20240307 | 115000 | 7243779000 | 38800 | 38800 | 38850 | 38800 | 18 |
| 444 | 20240307 | 114900 | 7243080150 | 38850 | 38800 | 38850 | 38800 | 59 |
| 445 | 20240307 | 114800 | 7240789900 | 38800 | 38800 | 38850 | 38800 | 49 |
| 446 | 20240307 | 114700 | 7238888150 | 38850 | 38850 | 38850 | 38800 | 228 |
| 447 | 20240307 | 114600 | 7230041450 | 38850 | 38850 | 38850 | 38800 | 24 |
| 448 | 20240307 | 114500 | 7229109500 | 38800 | 38750 | 38850 | 38750 | 1851 |
| 449 | 20240307 | 114400 | 7157290850 | 38750 | 38800 | 38800 | 38750 | 49 |
| 450 | 20240307 | 114300 | 7155391050 | 38750 | 38750 | 38800 | 38750 | 71 |
| 451 | 20240307 | 114200 | 7152639250 | 38750 | 38800 | 38800 | 38750 | 52 |
| 452 | 20240307 | 114100 | 7150623700 | 38800 | 38800 | 38800 | 38750 | 611 |
| 453 | 20240307 | 114000 | 7126944100 | 38750 | 38750 | 38800 | 38750 | 12 |
| 454 | 20240307 | 113900 | 7126479050 | 38750 | 38800 | 38800 | 38750 | 14 |
| 455 | 20240307 | 113800 | 7125936300 | 38750 | 38800 | 38800 | 38750 | 116 |
| 456 | 20240307 | 113700 | 7121440150 | 38750 | 38750 | 38800 | 38750 | 1689 |
| 457 | 20240307 | 113600 | 7055991250 | 38750 | 38850 | 38850 | 38750 | 3541 |
| 458 | 20240307 | 113500 | 6918621300 | 38800 | 38800 | 38850 | 38800 | 584 |
| 459 | 20240307 | 113400 | 6895959850 | 38850 | 38800 | 38850 | 38800 | 607 |
| 460 | 20240307 | 113300 | 6872407050 | 38850 | 38800 | 38850 | 38800 | 325 |
| 461 | 20240307 | 113200 | 6859795650 | 38800 | 38850 | 38850 | 38800 | 261 |
| 462 | 20240307 | 113100 | 6849667250 | 38850 | 38900 | 38900 | 38850 | 1246 |
| 463 | 20240307 | 113000 | 6801259500 | 38900 | 38900 | 38900 | 38850 | 39 |
| 464 | 20240307 | 112900 | 6799743050 | 38850 | 38850 | 38900 | 38850 | 591 |
| 465 | 20240307 | 112800 | 6776781950 | 38900 | 38850 | 38900 | 38850 | 177 |
| 466 | 20240307 | 112700 | 6769905250 | 38900 | 38800 | 38900 | 38800 | 3831 |
| 467 | 20240307 | 112600 | 6621064850 | 38850 | 38850 | 38850 | 38800 | 541 |
| 468 | 20240307 | 112500 | 6600073200 | 38850 | 38850 | 38900 | 38800 | 4686 |
| 469 | 20240307 | 112400 | 6418076700 | 38850 | 38850 | 38900 | 38850 | 1826 |
| 470 | 20240307 | 112300 | 6347133500 | 38900 | 38900 | 38900 | 38850 | 149 |
| 471 | 20240307 | 112200 | 6341344400 | 38850 | 38850 | 38900 | 38850 | 389 |
| 472 | 20240307 | 112100 | 6326231250 | 38850 | 38850 | 38900 | 38850 | 707 |
| 473 | 20240307 | 112000 | 6298763700 | 38850 | 38850 | 38900 | 38850 | 90 |
| 474 | 20240307 | 111900 | 6295266600 | 38850 | 38900 | 38900 | 38850 | 136 |
| 475 | 20240307 | 111800 | 6289977550 | 38900 | 38850 | 38900 | 38850 | 688 |
| 476 | 20240307 | 111700 | 6263248350 | 38900 | 38850 | 38900 | 38850 | 757 |
| 477 | 20240307 | 111600 | 6233838400 | 38900 | 38900 | 38900 | 38850 | 83 |
| 478 | 20240307 | 111500 | 6230609850 | 38900 | 38900 | 38900 | 38850 | 913 |
| 479 | 20240307 | 111400 | 6195135800 | 38900 | 38850 | 38900 | 38850 | 57 |
| 480 | 20240307 | 111300 | 6192920750 | 38900 | 38900 | 38900 | 38850 | 494 |
| 481 | 20240307 | 111200 | 6173728050 | 38900 | 38900 | 38900 | 38850 | 583 |
| 482 | 20240307 | 111100 | 6151072450 | 38850 | 38900 | 38900 | 38850 | 3213 |
| 483 | 20240307 | 111000 | 6026242650 | 38900 | 38900 | 38900 | 38850 | 390 |
| 484 | 20240307 | 110900 | 6011090600 | 38850 | 38900 | 38900 | 38850 | 31 |
| 485 | 20240307 | 110800 | 6009885100 | 38900 | 38900 | 38900 | 38850 | 365 |
| 486 | 20240307 | 110700 | 5995687200 | 38850 | 38900 | 38950 | 38850 | 4892 |
| 487 | 20240307 | 110600 | 5805379150 | 38900 | 38850 | 38900 | 38850 | 180 |
| 488 | 20240307 | 110500 | 5798378250 | 38900 | 38900 | 38900 | 38850 | 40 |
| 489 | 20240307 | 110400 | 5796823750 | 38850 | 38850 | 38900 | 38850 | 71 |
| 490 | 20240307 | 110300 | 5794064950 | 38850 | 38900 | 38900 | 38850 | 40 |
| 491 | 20240307 | 110200 | 5792510050 | 38850 | 38950 | 38950 | 38850 | 75 |
| 492 | 20240307 | 110100 | 5789593650 | 38900 | 38900 | 38950 | 38900 | 6043 |
| 493 | 20240307 | 110000 | 5554509250 | 38950 | 38900 | 38950 | 38900 | 55 |
| 494 | 20240307 | 105900 | 5552369450 | 38900 | 38950 | 38950 | 38900 | 345 |
| 495 | 20240307 | 105800 | 5538948250 | 38950 | 38900 | 38950 | 38900 | 119 |
| 496 | 20240307 | 105700 | 5534318700 | 38900 | 38900 | 38950 | 38900 | 35 |
| 497 | 20240307 | 105600 | 5532957050 | 38900 | 38950 | 39000 | 38900 | 1905 |
| 498 | 20240307 | 105500 | 5458842950 | 38950 | 38950 | 39000 | 38950 | 618 |
| 499 | 20240307 | 105400 | 5434771450 | 38950 | 38950 | 39000 | 38950 | 1206 |
| 500 | 20240307 | 105300 | 5387797150 | 38950 | 38950 | 39000 | 38950 | 103 |
| 501 | 20240307 | 105200 | 5383784900 | 39000 | 38950 | 39000 | 38950 | 229 |
| 502 | 20240307 | 105100 | 5374863100 | 38950 | 39000 | 39000 | 38950 | 115 |
| 503 | 20240307 | 105000 | 5370382850 | 38950 | 38950 | 39000 | 38950 | 260 |
| 504 | 20240307 | 104900 | 5360255300 | 39000 | 38950 | 39000 | 38950 | 116 |
| 505 | 20240307 | 104800 | 5355737050 | 39000 | 39000 | 39000 | 38950 | 105 |
| 506 | 20240307 | 104700 | 5351646700 | 39000 | 39000 | 39000 | 38950 | 112 |
| 507 | 20240307 | 104600 | 5347283650 | 39000 | 38950 | 39000 | 38950 | 6 |
| 508 | 20240307 | 104500 | 5347049800 | 38950 | 39000 | 39050 | 38950 | 465 |
| 509 | 20240307 | 104400 | 5328923700 | 39050 | 39000 | 39050 | 38950 | 494 |
| 510 | 20240307 | 104300 | 5309662500 | 38950 | 39000 | 39000 | 38950 | 99 |
| 511 | 20240307 | 104200 | 5305806300 | 38950 | 39000 | 39000 | 38950 | 161 |
| 512 | 20240307 | 104100 | 5299534950 | 39000 | 38950 | 39000 | 38950 | 343 |
| 513 | 20240307 | 104000 | 5286170750 | 39000 | 39000 | 39000 | 38950 | 203 |
| 514 | 20240307 | 103900 | 5278262000 | 38950 | 39000 | 39000 | 38950 | 145 |
| 515 | 20240307 | 103800 | 5272613400 | 38950 | 38950 | 39000 | 38950 | 108 |
| 516 | 20240307 | 103700 | 5268406250 | 38950 | 38950 | 39000 | 38950 | 646 |
| 517 | 20240307 | 103600 | 5243243900 | 39000 | 39050 | 39050 | 38950 | 2052 |
| 518 | 20240307 | 103500 | 5163138350 | 39050 | 39050 | 39100 | 39050 | 859 |
| 519 | 20240307 | 103400 | 5129594150 | 39050 | 39050 | 39100 | 39050 | 63 |
| 520 | 20240307 | 103300 | 5127133550 | 39050 | 39050 | 39100 | 39050 | 444 |
| 521 | 20240307 | 103200 | 5109785450 | 39100 | 38950 | 39100 | 38950 | 1358 |
| 522 | 20240307 | 103100 | 5056721350 | 39050 | 39100 | 39100 | 38950 | 5628 |
| 523 | 20240307 | 103000 | 4837039550 | 39050 | 39100 | 39100 | 39050 | 2420 |
| 524 | 20240307 | 102900 | 4742422700 | 39150 | 39100 | 39150 | 39050 | 1025 |
| 525 | 20240307 | 102800 | 4702362250 | 39100 | 39100 | 39100 | 39050 | 150 |
| 526 | 20240307 | 102700 | 4696497600 | 39050 | 39100 | 39100 | 39050 | 877 |
| 527 | 20240307 | 102600 | 4662230600 | 39050 | 39100 | 39100 | 39050 | 651 |
| 528 | 20240307 | 102500 | 4636786700 | 39100 | 39150 | 39150 | 39050 | 10545 |
| 529 | 20240307 | 102400 | 4224025750 | 39200 | 39200 | 39200 | 39150 | 159 |
| 530 | 20240307 | 102300 | 4217798450 | 39200 | 39200 | 39200 | 39150 | 4084 |
| 531 | 20240307 | 102200 | 4057855100 | 39200 | 39050 | 39200 | 39050 | 7711 |
| 532 | 20240307 | 102100 | 3756028950 | 39050 | 39100 | 39100 | 39050 | 599 |
| 533 | 20240307 | 102000 | 3732614700 | 39100 | 39050 | 39100 | 39000 | 5667 |
| 534 | 20240307 | 101900 | 3511246350 | 39050 | 39050 | 39050 | 39000 | 142 |
| 535 | 20240307 | 101800 | 3505706200 | 39000 | 39000 | 39050 | 39000 | 706 |
| 536 | 20240307 | 101700 | 3478153950 | 39000 | 39000 | 39050 | 39000 | 117 |
| 537 | 20240307 | 101600 | 3473589950 | 39000 | 39000 | 39050 | 38950 | 4031 |
| 538 | 20240307 | 101500 | 3316393600 | 38950 | 38950 | 39000 | 38950 | 6971 |
| 539 | 20240307 | 101400 | 3044808350 | 38900 | 38950 | 38950 | 38900 | 803 |
| 540 | 20240307 | 101300 | 3013563350 | 38950 | 38950 | 38950 | 38900 | 745 |
| 541 | 20240307 | 101200 | 2984576400 | 38950 | 38950 | 38950 | 38900 | 827 |
| 542 | 20240307 | 101100 | 2952401700 | 38900 | 38900 | 38950 | 38900 | 1489 |
| 543 | 20240307 | 101000 | 2894470800 | 38900 | 38950 | 38950 | 38900 | 90 |
| 544 | 20240307 | 100900 | 2890969300 | 38900 | 38900 | 38950 | 38900 | 238 |
| 545 | 20240307 | 100800 | 2881705800 | 38950 | 38950 | 38950 | 38900 | 170 |
| 546 | 20240307 | 100700 | 2875091200 | 38900 | 38900 | 38950 | 38900 | 275 |
| 547 | 20240307 | 100600 | 2864386400 | 38900 | 38900 | 38950 | 38900 | 152 |
| 548 | 20240307 | 100500 | 2858472200 | 38900 | 38900 | 38950 | 38900 | 260 |
| 549 | 20240307 | 100400 | 2848353100 | 38900 | 38900 | 38950 | 38900 | 157 |
| 550 | 20240307 | 100300 | 2842240350 | 38900 | 38950 | 38950 | 38900 | 287 |
| 551 | 20240307 | 100200 | 2831071200 | 38900 | 38900 | 38950 | 38900 | 784 |
| 552 | 20240307 | 100100 | 2800545200 | 38900 | 38900 | 38950 | 38900 | 405 |
| 553 | 20240307 | 100000 | 2784786050 | 38900 | 38900 | 38950 | 38900 | 145 |
| 554 | 20240307 | 095900 | 2779144800 | 38900 | 38900 | 38950 | 38900 | 242 |
| 555 | 20240307 | 095800 | 2769727050 | 38900 | 38900 | 38950 | 38900 | 46 |
| 556 | 20240307 | 095700 | 2767937150 | 38900 | 38900 | 38950 | 38900 | 1035 |
| 557 | 20240307 | 095600 | 2727664650 | 38900 | 38900 | 38950 | 38900 | 1187 |
| 558 | 20240307 | 095500 | 2681477950 | 38900 | 38900 | 38950 | 38900 | 754 |
| 559 | 20240307 | 095400 | 2652141000 | 38900 | 38950 | 38950 | 38900 | 226 |
| 560 | 20240307 | 095300 | 2643345550 | 38900 | 38900 | 38950 | 38900 | 129 |
| 561 | 20240307 | 095200 | 2638327300 | 38900 | 38850 | 38950 | 38850 | 5395 |
| 562 | 20240307 | 095100 | 2428413000 | 38850 | 38800 | 38850 | 38800 | 624 |
| 563 | 20240307 | 095000 | 2404172000 | 38850 | 38800 | 38850 | 38800 | 1287 |
| 564 | 20240307 | 094900 | 2354219300 | 38800 | 38800 | 38850 | 38800 | 776 |
| 565 | 20240307 | 094800 | 2324098300 | 38800 | 38800 | 38850 | 38800 | 242 |
| 566 | 20240307 | 094700 | 2314705550 | 38800 | 38850 | 38850 | 38800 | 1554 |
| 567 | 20240307 | 094600 | 2254340150 | 38850 | 38850 | 38850 | 38850 | 71 |
| 568 | 20240307 | 094500 | 2251581800 | 38850 | 38850 | 38900 | 38850 | 1239 |
| 569 | 20240307 | 094400 | 2203446400 | 38900 | 38850 | 38900 | 38850 | 166 |
| 570 | 20240307 | 094300 | 2196997050 | 38850 | 38900 | 38900 | 38850 | 82 |
| 571 | 20240307 | 094200 | 2193807400 | 38900 | 38900 | 38950 | 38850 | 1085 |
| 572 | 20240307 | 094100 | 2151612400 | 38900 | 38850 | 38950 | 38850 | 1476 |
| 573 | 20240307 | 094000 | 2094198400 | 38850 | 38850 | 38900 | 38850 | 522 |
| 574 | 20240307 | 093900 | 2073915000 | 38850 | 38900 | 38900 | 38850 | 181 |
| 575 | 20240307 | 093800 | 2066883100 | 38900 | 38900 | 38900 | 38850 | 2671 |
| 576 | 20240307 | 093700 | 1963043250 | 38850 | 38900 | 38900 | 38850 | 240 |
| 577 | 20240307 | 093600 | 1953707500 | 38950 | 38900 | 38950 | 38900 | 1305 |
| 578 | 20240307 | 093500 | 1902919750 | 38900 | 38900 | 38950 | 38900 | 244 |
| 579 | 20240307 | 093400 | 1893427600 | 38900 | 38900 | 38950 | 38900 | 123 |
| 580 | 20240307 | 093300 | 1888642650 | 38950 | 38900 | 38950 | 38900 | 301 |
| 581 | 20240307 | 093200 | 1876932350 | 38900 | 38950 | 38950 | 38900 | 120 |
| 582 | 20240307 | 093100 | 1872264300 | 38950 | 38850 | 38950 | 38800 | 3959 |
| 583 | 20240307 | 093000 | 1718308850 | 38800 | 38850 | 38850 | 38800 | 737 |
| 584 | 20240307 | 092900 | 1689686750 | 38800 | 38800 | 38850 | 38800 | 229 |
| 585 | 20240307 | 092800 | 1680800550 | 38850 | 38800 | 38850 | 38800 | 191 |
| 586 | 20240307 | 092700 | 1673387000 | 38800 | 38800 | 38850 | 38800 | 538 |
| 587 | 20240307 | 092600 | 1652512050 | 38800 | 38800 | 38850 | 38800 | 189 |
| 588 | 20240307 | 092500 | 1645178350 | 38800 | 38800 | 38850 | 38800 | 523 |
| 589 | 20240307 | 092400 | 1624880450 | 38800 | 38850 | 38850 | 38800 | 2491 |
| 590 | 20240307 | 092300 | 1528112800 | 38850 | 38850 | 38900 | 38850 | 207 |
| 591 | 20240307 | 092200 | 1520066400 | 38850 | 38850 | 38900 | 38800 | 1055 |
| 592 | 20240307 | 092100 | 1479054100 | 38800 | 38800 | 38900 | 38800 | 672 |
| 593 | 20240307 | 092000 | 1452953800 | 38800 | 38800 | 38900 | 38800 | 666 |
| 594 | 20240307 | 091900 | 1427067800 | 38800 | 38900 | 38900 | 38800 | 321 |
| 595 | 20240307 | 091800 | 1414593950 | 38900 | 38850 | 38900 | 38800 | 1877 |
| 596 | 20240307 | 091700 | 1341660400 | 38850 | 38800 | 38850 | 38750 | 1471 |
| 597 | 20240307 | 091600 | 1284561750 | 38800 | 38800 | 38850 | 38800 | 244 |
| 598 | 20240307 | 091500 | 1275094400 | 38800 | 38850 | 38850 | 38800 | 624 |
| 599 | 20240307 | 091400 | 1250878050 | 38800 | 38850 | 38850 | 38800 | 279 |
| 600 | 20240307 | 091300 | 1240052800 | 38800 | 38750 | 38800 | 38750 | 1943 |
| 601 | 20240307 | 091200 | 1164717650 | 38750 | 38800 | 38850 | 38750 | 2027 |
| 602 | 20240307 | 091100 | 1086074900 | 38800 | 38800 | 38800 | 38800 | 530 |
| 603 | 20240307 | 091000 | 1065510900 | 38800 | 38850 | 38850 | 38800 | 353 |
| 604 | 20240307 | 090900 | 1051814400 | 38800 | 38850 | 38850 | 38800 | 1223 |
| 605 | 20240307 | 090800 | 1004311300 | 38850 | 38850 | 38900 | 38850 | 637 |
| 606 | 20240307 | 090700 | 979562850 | 38850 | 38800 | 38900 | 38800 | 1009 |
| 607 | 20240307 | 090600 | 940394150 | 38800 | 38950 | 38950 | 38800 | 2456 |
| 608 | 20240307 | 090500 | 844929900 | 38950 | 38900 | 38950 | 38900 | 1771 |
| 609 | 20240307 | 090400 | 775993100 | 38950 | 38850 | 38950 | 38850 | 2866 |
| 610 | 20240307 | 090300 | 664523500 | 38850 | 38800 | 38900 | 38750 | 1914 |
| 611 | 20240307 | 090200 | 590246950 | 38800 | 38850 | 38850 | 38750 | 4985 |
| 612 | 20240307 | 090100 | 396710050 | 38850 | 38800 | 38850 | 38750 | 4466 |
| 613 | 20240307 | 090000 | 223339800 | 38800 | 38900 | 38950 | 38800 | 5743 |