34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 3 | 20240306 | 191300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20240306 | 191200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20240306 | 191100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20240306 | 191000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20240306 | 190900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20240306 | 190800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20240306 | 190700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20240306 | 190600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20240306 | 190500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20240306 | 190400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20240306 | 190300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20240306 | 190200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20240306 | 190100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20240306 | 190000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20240306 | 185900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20240306 | 185800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20240306 | 185700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20240306 | 185600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20240306 | 185500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20240306 | 185400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20240306 | 185300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20240306 | 185200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20240306 | 185100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20240306 | 185000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20240306 | 184900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20240306 | 184800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20240306 | 184700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20240306 | 184600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20240306 | 184500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20240306 | 184400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 33 | 20240306 | 184300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20240306 | 184200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20240306 | 184100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20240306 | 184000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20240306 | 183900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20240306 | 183800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20240306 | 183700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20240306 | 183600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20240306 | 183500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20240306 | 183400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20240306 | 183300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20240306 | 183200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20240306 | 183100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20240306 | 183000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20240306 | 182900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20240306 | 182800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20240306 | 182700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20240306 | 182600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20240306 | 182500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20240306 | 182400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20240306 | 182300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20240306 | 182200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20240306 | 182100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20240306 | 182000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20240306 | 181900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20240306 | 181800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20240306 | 181700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20240306 | 181600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20240306 | 181500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20240306 | 181400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 63 | 20240306 | 181300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20240306 | 181200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20240306 | 181100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20240306 | 181000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20240306 | 180900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20240306 | 180800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20240306 | 180700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20240306 | 180600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20240306 | 180500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20240306 | 180400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20240306 | 180300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20240306 | 180200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20240306 | 180100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20240306 | 180000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20240306 | 175900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20240306 | 175800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20240306 | 175700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20240306 | 175600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20240306 | 175500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20240306 | 175400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20240306 | 175300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20240306 | 175200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20240306 | 175100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20240306 | 175000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20240306 | 174900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20240306 | 174800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20240306 | 174700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20240306 | 174600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20240306 | 174500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20240306 | 174400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 93 | 20240306 | 174300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20240306 | 174200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20240306 | 174100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20240306 | 174000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20240306 | 173900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20240306 | 173800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20240306 | 173700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20240306 | 173600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20240306 | 173500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20240306 | 173400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20240306 | 173300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20240306 | 173200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20240306 | 173100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20240306 | 173000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20240306 | 172900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20240306 | 172800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20240306 | 172700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20240306 | 172600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20240306 | 172500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20240306 | 172400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20240306 | 172300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20240306 | 172200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20240306 | 172100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20240306 | 172000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20240306 | 171900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20240306 | 171800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20240306 | 171700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20240306 | 171600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20240306 | 171500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20240306 | 171400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 123 | 20240306 | 171300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20240306 | 171200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20240306 | 171100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20240306 | 171000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20240306 | 170900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20240306 | 170800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20240306 | 170700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20240306 | 170600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20240306 | 170500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20240306 | 170400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20240306 | 170300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20240306 | 170200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20240306 | 170100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20240306 | 170000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20240306 | 165900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20240306 | 165800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20240306 | 165700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20240306 | 165600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20240306 | 165500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20240306 | 165400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20240306 | 165300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20240306 | 165200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20240306 | 165100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20240306 | 165000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20240306 | 164900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20240306 | 164800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20240306 | 164700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20240306 | 164600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20240306 | 164500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20240306 | 164400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 153 | 20240306 | 164300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20240306 | 164200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20240306 | 164100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20240306 | 164000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20240306 | 163900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20240306 | 163800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20240306 | 163700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20240306 | 163600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20240306 | 163500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20240306 | 163400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20240306 | 163300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20240306 | 163200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20240306 | 163100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20240306 | 163000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20240306 | 162900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20240306 | 162800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20240306 | 162700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20240306 | 162600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20240306 | 162500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20240306 | 162400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20240306 | 162300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20240306 | 162200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20240306 | 162100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20240306 | 162000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20240306 | 161900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20240306 | 161800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20240306 | 161700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20240306 | 161600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20240306 | 161500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20240306 | 161400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 183 | 20240306 | 161300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20240306 | 161200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20240306 | 161100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20240306 | 161000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20240306 | 160900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20240306 | 160800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20240306 | 160700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20240306 | 160600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20240306 | 160500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20240306 | 160400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20240306 | 160300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20240306 | 160200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20240306 | 160100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20240306 | 160000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20240306 | 155900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20240306 | 155800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20240306 | 155700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20240306 | 155600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20240306 | 155500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20240306 | 155400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20240306 | 155300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20240306 | 155200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20240306 | 155100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20240306 | 155000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20240306 | 154900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20240306 | 154800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20240306 | 154700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20240306 | 154600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20240306 | 154500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20240306 | 154400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 213 | 20240306 | 154300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20240306 | 154200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20240306 | 154100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20240306 | 154000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20240306 | 153900 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20240306 | 153800 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20240306 | 153700 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20240306 | 153600 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20240306 | 153500 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20240306 | 153400 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20240306 | 153300 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20240306 | 153200 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20240306 | 153100 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20240306 | 153000 | 232975460000 | 30700 | 30700 | 30700 | 30700 | 58104 |
| 227 | 20240306 | 152900 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20240306 | 152800 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20240306 | 152700 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20240306 | 152600 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20240306 | 152500 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20240306 | 152400 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20240306 | 152300 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20240306 | 152200 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20240306 | 152100 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 236 | 20240306 | 152000 | 231191667200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20240306 | 151900 | 231191667200 | 30550 | 30500 | 30550 | 30400 | 11841 |
| 238 | 20240306 | 151800 | 230830482550 | 30500 | 30400 | 30550 | 30400 | 9305 |
| 239 | 20240306 | 151700 | 230546858000 | 30400 | 30500 | 30550 | 30400 | 7664 |
| 240 | 20240306 | 151600 | 230313140850 | 30550 | 30500 | 30550 | 30450 | 4726 |
| 241 | 20240306 | 151500 | 230169012450 | 30500 | 30400 | 30550 | 30300 | 8740 |
| 242 | 20240306 | 151400 | 229903081100 | 30400 | 30200 | 30500 | 30100 | 8375 |
| 243 | 20240306 | 151300 | 229649748400 | 30250 | 30550 | 30600 | 30150 | 15213 |
| 244 | 20240306 | 151200 | 229187121650 | 30550 | 30500 | 30700 | 30450 | 7615 |
| 245 | 20240306 | 151100 | 228954349200 | 30450 | 30450 | 30600 | 30450 | 7413 |
| 246 | 20240306 | 151000 | 228728246050 | 30500 | 30800 | 30800 | 30450 | 14978 |
| 247 | 20240306 | 150900 | 228269721150 | 30800 | 30850 | 30900 | 30650 | 17292 |
| 248 | 20240306 | 150800 | 227737208800 | 30800 | 30600 | 30850 | 30550 | 20528 |
| 249 | 20240306 | 150700 | 227106822300 | 30600 | 30500 | 30600 | 30450 | 6272 |
| 250 | 20240306 | 150600 | 226915445700 | 30500 | 30550 | 30600 | 30450 | 5446 |
| 251 | 20240306 | 150500 | 226749320450 | 30550 | 30600 | 30600 | 30500 | 9923 |
| 252 | 20240306 | 150400 | 226446307700 | 30550 | 30650 | 30700 | 30550 | 14418 |
| 253 | 20240306 | 150300 | 226004559150 | 30650 | 30500 | 30650 | 30400 | 13758 |
| 254 | 20240306 | 150200 | 225584733950 | 30500 | 30450 | 30500 | 30350 | 4539 |
| 255 | 20240306 | 150100 | 225446479000 | 30500 | 30250 | 30500 | 30200 | 11190 |
| 256 | 20240306 | 150000 | 225106436300 | 30250 | 30300 | 30300 | 30250 | 4128 |
| 257 | 20240306 | 145900 | 224981432950 | 30250 | 30250 | 30300 | 30200 | 2397 |
| 258 | 20240306 | 145800 | 224908926350 | 30250 | 30150 | 30300 | 30150 | 8692 |
| 259 | 20240306 | 145700 | 224646016650 | 30150 | 30150 | 30250 | 30050 | 6448 |
| 260 | 20240306 | 145600 | 224451786950 | 30150 | 30150 | 30150 | 30100 | 1417 |
| 261 | 20240306 | 145500 | 224409077350 | 30150 | 30150 | 30200 | 30100 | 4747 |
| 262 | 20240306 | 145400 | 224265913750 | 30150 | 30350 | 30350 | 30150 | 8899 |
| 263 | 20240306 | 145300 | 223996590250 | 30350 | 30100 | 30350 | 30100 | 12490 |
| 264 | 20240306 | 145200 | 223618976000 | 30100 | 30100 | 30150 | 30050 | 2795 |
| 265 | 20240306 | 145100 | 223534803000 | 30050 | 30050 | 30150 | 30000 | 3385 |
| 266 | 20240306 | 145000 | 223433000050 | 30100 | 30000 | 30150 | 30000 | 3808 |
| 267 | 20240306 | 144900 | 223318406550 | 30050 | 29950 | 30100 | 29950 | 7739 |
| 268 | 20240306 | 144800 | 223085923750 | 29950 | 30000 | 30050 | 29950 | 2300 |
| 269 | 20240306 | 144700 | 223016909450 | 30050 | 30050 | 30050 | 29950 | 4797 |
| 270 | 20240306 | 144600 | 222872857950 | 30050 | 30000 | 30050 | 29950 | 3521 |
| 271 | 20240306 | 144500 | 222767148150 | 29950 | 29950 | 30000 | 29900 | 3357 |
| 272 | 20240306 | 144400 | 222666550850 | 29950 | 30050 | 30050 | 29900 | 4809 |
| 273 | 20240306 | 144300 | 222522473000 | 30000 | 30050 | 30100 | 30000 | 1922 |
| 274 | 20240306 | 144200 | 222464741400 | 30050 | 30100 | 30150 | 30000 | 4147 |
| 275 | 20240306 | 144100 | 222340014450 | 30100 | 30100 | 30200 | 30050 | 7326 |
| 276 | 20240306 | 144000 | 222119410600 | 30050 | 29950 | 30150 | 29900 | 17460 |
| 277 | 20240306 | 143900 | 221594488750 | 29950 | 29900 | 29950 | 29850 | 3685 |
| 278 | 20240306 | 143800 | 221484190700 | 29850 | 29850 | 29950 | 29800 | 3713 |
| 279 | 20240306 | 143700 | 221373194300 | 29800 | 30000 | 30000 | 29700 | 7413 |
| 280 | 20240306 | 143600 | 221151914700 | 30000 | 30000 | 30050 | 29950 | 6510 |
| 281 | 20240306 | 143500 | 220956543900 | 30050 | 30000 | 30050 | 30000 | 3374 |
| 282 | 20240306 | 143400 | 220855187950 | 30050 | 30050 | 30050 | 29900 | 4338 |
| 283 | 20240306 | 143300 | 220725194850 | 29900 | 30000 | 30050 | 29900 | 6257 |
| 284 | 20240306 | 143200 | 220537617800 | 30000 | 29900 | 30000 | 29850 | 4312 |
| 285 | 20240306 | 143100 | 220408400150 | 29850 | 29900 | 30000 | 29850 | 5555 |
| 286 | 20240306 | 143000 | 220242122050 | 30000 | 30000 | 30050 | 29900 | 4147 |
| 287 | 20240306 | 142900 | 220117926750 | 30000 | 30150 | 30200 | 29950 | 21404 |
| 288 | 20240306 | 142800 | 219474426500 | 30100 | 29800 | 30150 | 29750 | 29859 |
| 289 | 20240306 | 142700 | 218579290850 | 29750 | 29700 | 29800 | 29550 | 8754 |
| 290 | 20240306 | 142600 | 218319355400 | 29700 | 29750 | 29750 | 29700 | 3383 |
| 291 | 20240306 | 142500 | 218218789150 | 29700 | 29650 | 29750 | 29600 | 8402 |
| 292 | 20240306 | 142400 | 217969305500 | 29650 | 29600 | 29700 | 29550 | 5554 |
| 293 | 20240306 | 142300 | 217804842300 | 29600 | 29650 | 29650 | 29550 | 1606 |
| 294 | 20240306 | 142200 | 217757271250 | 29650 | 29500 | 29700 | 29500 | 5065 |
| 295 | 20240306 | 142100 | 217607317050 | 29550 | 29350 | 29550 | 29350 | 3304 |
| 296 | 20240306 | 142000 | 217509855450 | 29350 | 29550 | 29550 | 29350 | 6643 |
| 297 | 20240306 | 141900 | 217314261100 | 29550 | 29700 | 29750 | 29500 | 12950 |
| 298 | 20240306 | 141800 | 216930910900 | 29700 | 29650 | 29750 | 29600 | 16110 |
| 299 | 20240306 | 141700 | 216452776650 | 29600 | 29600 | 29650 | 29500 | 12982 |
| 300 | 20240306 | 141600 | 216068535450 | 29550 | 29500 | 29650 | 29400 | 16727 |
| 301 | 20240306 | 141500 | 215574410900 | 29450 | 29450 | 29550 | 29400 | 19407 |
| 302 | 20240306 | 141400 | 215002428950 | 29450 | 29200 | 29450 | 29150 | 24571 |
| 303 | 20240306 | 141300 | 214281669200 | 29200 | 29100 | 29200 | 29100 | 2964 |
| 304 | 20240306 | 141200 | 214195228850 | 29150 | 29200 | 29200 | 29050 | 9416 |
| 305 | 20240306 | 141100 | 213920916600 | 29200 | 29150 | 29200 | 29100 | 5911 |
| 306 | 20240306 | 141000 | 213748613150 | 29150 | 29000 | 29150 | 28950 | 3862 |
| 307 | 20240306 | 140900 | 213636321250 | 29000 | 29100 | 29150 | 28950 | 11342 |
| 308 | 20240306 | 140800 | 213306339550 | 29050 | 28850 | 29100 | 28850 | 11856 |
| 309 | 20240306 | 140700 | 212963284150 | 28850 | 28800 | 28900 | 28700 | 7065 |
| 310 | 20240306 | 140600 | 212759759050 | 28800 | 28800 | 28850 | 28700 | 33836 |
| 311 | 20240306 | 140500 | 211786175200 | 28800 | 29050 | 29050 | 28800 | 28861 |
| 312 | 20240306 | 140400 | 210952159050 | 29050 | 29100 | 29100 | 29000 | 6152 |
| 313 | 20240306 | 140300 | 210773423950 | 29050 | 29250 | 29250 | 28900 | 20878 |
| 314 | 20240306 | 140200 | 210167236500 | 29250 | 29250 | 29250 | 29200 | 4310 |
| 315 | 20240306 | 140100 | 210041240850 | 29250 | 29250 | 29350 | 29200 | 7912 |
| 316 | 20240306 | 140000 | 209809478300 | 29250 | 29300 | 29300 | 29100 | 8921 |
| 317 | 20240306 | 135900 | 209548911450 | 29300 | 29200 | 29300 | 29150 | 7218 |
| 318 | 20240306 | 135800 | 209337913950 | 29250 | 29150 | 29250 | 29050 | 10290 |
| 319 | 20240306 | 135700 | 209037737050 | 29200 | 29100 | 29250 | 28950 | 7971 |
| 320 | 20240306 | 135600 | 208805605300 | 29000 | 29250 | 29250 | 28950 | 26089 |
| 321 | 20240306 | 135500 | 208047456750 | 29250 | 29150 | 29250 | 29050 | 12642 |
| 322 | 20240306 | 135400 | 207679394850 | 29150 | 29100 | 29300 | 29050 | 20341 |
| 323 | 20240306 | 135300 | 207086715900 | 29100 | 29200 | 29400 | 29000 | 61401 |
| 324 | 20240306 | 135200 | 205294545100 | 29200 | 29750 | 29850 | 29200 | 53438 |
| 325 | 20240306 | 135100 | 203716345650 | 29800 | 29600 | 29800 | 29550 | 13460 |
| 326 | 20240306 | 135000 | 203317408900 | 29550 | 29650 | 29700 | 29500 | 34594 |
| 327 | 20240306 | 134900 | 202294051500 | 29650 | 29800 | 29850 | 29650 | 24206 |
| 328 | 20240306 | 134800 | 201573700650 | 29800 | 30050 | 30100 | 29500 | 78609 |
| 329 | 20240306 | 134700 | 199236343500 | 30050 | 30750 | 30800 | 29900 | 62655 |
| 330 | 20240306 | 134600 | 197335378900 | 30750 | 31150 | 31200 | 30700 | 40735 |
| 331 | 20240306 | 134500 | 196072422250 | 31150 | 30750 | 31150 | 30750 | 57242 |
| 332 | 20240306 | 134400 | 194300015950 | 30800 | 30600 | 30850 | 30550 | 39726 |
| 333 | 20240306 | 134300 | 193078315300 | 30650 | 30400 | 30650 | 30400 | 33099 |
| 334 | 20240306 | 134200 | 192067782100 | 30450 | 30700 | 30750 | 30200 | 86352 |
| 335 | 20240306 | 134100 | 189443010150 | 30650 | 30850 | 31000 | 30650 | 42281 |
| 336 | 20240306 | 134000 | 188138747450 | 30850 | 31350 | 31400 | 30550 | 113467 |
| 337 | 20240306 | 133900 | 184627637300 | 31350 | 31550 | 31700 | 31300 | 42872 |
| 338 | 20240306 | 133800 | 183277766350 | 31550 | 31500 | 31900 | 31400 | 118712 |
| 339 | 20240306 | 133700 | 179517914000 | 31500 | 31600 | 31750 | 31250 | 74248 |
| 340 | 20240306 | 133600 | 177177556750 | 31600 | 31350 | 31650 | 31050 | 70325 |
| 341 | 20240306 | 133500 | 174971610000 | 31350 | 31350 | 31350 | 31150 | 53158 |
| 342 | 20240306 | 133400 | 173312386400 | 31300 | 31450 | 31500 | 31250 | 53943 |
| 343 | 20240306 | 133300 | 171621713700 | 31400 | 31600 | 31750 | 31400 | 78236 |
| 344 | 20240306 | 133200 | 169154856400 | 31600 | 31400 | 31800 | 31300 | 139387 |
| 345 | 20240306 | 133100 | 164750271650 | 31350 | 31000 | 31450 | 30950 | 194035 |
| 346 | 20240306 | 133000 | 158681262300 | 31000 | 30350 | 31100 | 30300 | 147975 |
| 347 | 20240306 | 132900 | 154107059100 | 30350 | 30200 | 30600 | 30200 | 15100 |
| 348 | 20240306 | 132800 | 153647692250 | 30200 | 30450 | 30550 | 30200 | 21765 |
| 349 | 20240306 | 132700 | 152987349200 | 30450 | 30300 | 30650 | 30250 | 21388 |
| 350 | 20240306 | 132600 | 152335939000 | 30250 | 30400 | 30550 | 30200 | 28253 |
| 351 | 20240306 | 132500 | 151477852250 | 30400 | 30600 | 30650 | 30250 | 43446 |
| 352 | 20240306 | 132400 | 150157248600 | 30600 | 30700 | 30800 | 30550 | 64115 |
| 353 | 20240306 | 132300 | 148188862850 | 30700 | 30500 | 30800 | 30300 | 87644 |
| 354 | 20240306 | 132200 | 145507457050 | 30500 | 29850 | 30600 | 29850 | 91513 |
| 355 | 20240306 | 132100 | 142736565550 | 29850 | 29750 | 29850 | 29750 | 4495 |
| 356 | 20240306 | 132000 | 142602595400 | 29800 | 29500 | 29800 | 29500 | 5816 |
| 357 | 20240306 | 131900 | 142429957100 | 29500 | 29550 | 29600 | 29500 | 2660 |
| 358 | 20240306 | 131800 | 142351359800 | 29550 | 29600 | 29600 | 29550 | 572 |
| 359 | 20240306 | 131700 | 142334439700 | 29600 | 29650 | 29650 | 29550 | 3036 |
| 360 | 20240306 | 131600 | 142244572150 | 29650 | 29600 | 29650 | 29600 | 1309 |
| 361 | 20240306 | 131500 | 142205814750 | 29600 | 29550 | 29650 | 29550 | 3587 |
| 362 | 20240306 | 131400 | 142099745100 | 29550 | 29600 | 29650 | 29550 | 2025 |
| 363 | 20240306 | 131300 | 142039882950 | 29600 | 29550 | 29650 | 29500 | 2993 |
| 364 | 20240306 | 131200 | 141951386850 | 29550 | 29650 | 29650 | 29500 | 6137 |
| 365 | 20240306 | 131100 | 141770031150 | 29600 | 29700 | 29700 | 29600 | 3013 |
| 366 | 20240306 | 131000 | 141680726200 | 29700 | 29750 | 29750 | 29650 | 1930 |
| 367 | 20240306 | 130900 | 141623384950 | 29700 | 29700 | 29750 | 29650 | 2167 |
| 368 | 20240306 | 130800 | 141559029550 | 29700 | 29750 | 29800 | 29700 | 2727 |
| 369 | 20240306 | 130700 | 141477929350 | 29800 | 29750 | 29800 | 29750 | 2214 |
| 370 | 20240306 | 130600 | 141412020150 | 29800 | 29800 | 29800 | 29700 | 1276 |
| 371 | 20240306 | 130500 | 141374016800 | 29800 | 29800 | 29800 | 29650 | 1970 |
| 372 | 20240306 | 130400 | 141315507950 | 29800 | 29800 | 29850 | 29650 | 9816 |
| 373 | 20240306 | 130300 | 141023186550 | 29800 | 29800 | 29800 | 29700 | 3961 |
| 374 | 20240306 | 130200 | 140905293550 | 29800 | 29850 | 29900 | 29800 | 7047 |
| 375 | 20240306 | 130100 | 140694967550 | 29900 | 29750 | 29900 | 29700 | 12431 |
| 376 | 20240306 | 130000 | 140324020700 | 29750 | 29600 | 29750 | 29600 | 1312 |
| 377 | 20240306 | 125900 | 140285062000 | 29700 | 29750 | 29800 | 29600 | 5683 |
| 378 | 20240306 | 125800 | 140116358150 | 29750 | 29800 | 29800 | 29750 | 1432 |
| 379 | 20240306 | 125700 | 140073738400 | 29800 | 29750 | 29800 | 29700 | 1638 |
| 380 | 20240306 | 125600 | 140025006150 | 29750 | 29800 | 29850 | 29650 | 6045 |
| 381 | 20240306 | 125500 | 139845049700 | 29800 | 29700 | 29800 | 29650 | 3690 |
| 382 | 20240306 | 125400 | 139735327450 | 29700 | 29600 | 29750 | 29600 | 1139 |
| 383 | 20240306 | 125300 | 139701507800 | 29600 | 29650 | 29750 | 29550 | 2975 |
| 384 | 20240306 | 125200 | 139613426850 | 29650 | 29550 | 29650 | 29500 | 5428 |
| 385 | 20240306 | 125100 | 139452908500 | 29550 | 29500 | 29700 | 29500 | 2877 |
| 386 | 20240306 | 125000 | 139367709000 | 29500 | 29750 | 29750 | 29500 | 6060 |
| 387 | 20240306 | 124900 | 139188269050 | 29750 | 29800 | 29850 | 29700 | 4195 |
| 388 | 20240306 | 124800 | 139063404050 | 29800 | 29800 | 29850 | 29700 | 8473 |
| 389 | 20240306 | 124700 | 138811033450 | 29800 | 29800 | 29850 | 29750 | 3683 |
| 390 | 20240306 | 124600 | 138701281650 | 29800 | 29700 | 29800 | 29700 | 3616 |
| 391 | 20240306 | 124500 | 138593640850 | 29750 | 29700 | 29850 | 29650 | 8679 |
| 392 | 20240306 | 124400 | 138335387650 | 29700 | 29800 | 29850 | 29600 | 7374 |
| 393 | 20240306 | 124300 | 138116354750 | 29850 | 29800 | 29850 | 29750 | 5864 |
| 394 | 20240306 | 124200 | 137941519350 | 29800 | 29750 | 29850 | 29750 | 7011 |
| 395 | 20240306 | 124100 | 137732609600 | 29800 | 29800 | 29850 | 29650 | 16521 |
| 396 | 20240306 | 124000 | 137240918800 | 29800 | 29550 | 29800 | 29500 | 12727 |
| 397 | 20240306 | 123900 | 136863288350 | 29600 | 29550 | 29600 | 29500 | 2877 |
| 398 | 20240306 | 123800 | 136778275150 | 29500 | 29600 | 29600 | 29500 | 4398 |
| 399 | 20240306 | 123700 | 136648206200 | 29600 | 29500 | 29600 | 29450 | 1798 |
| 400 | 20240306 | 123600 | 136595119350 | 29500 | 29500 | 29550 | 29450 | 7506 |
| 401 | 20240306 | 123500 | 136373415350 | 29500 | 29400 | 29500 | 29400 | 1896 |
| 402 | 20240306 | 123400 | 136317573400 | 29400 | 29350 | 29400 | 29300 | 955 |
| 403 | 20240306 | 123300 | 136289540000 | 29350 | 29350 | 29400 | 29250 | 2354 |
| 404 | 20240306 | 123200 | 136220532900 | 29400 | 29250 | 29400 | 29200 | 4421 |
| 405 | 20240306 | 123100 | 136091055900 | 29250 | 29350 | 29400 | 29250 | 2178 |
| 406 | 20240306 | 123000 | 136027238700 | 29300 | 29450 | 29500 | 29300 | 1472 |
| 407 | 20240306 | 122900 | 135983977350 | 29350 | 29400 | 29500 | 29350 | 2098 |
| 408 | 20240306 | 122800 | 135922245650 | 29400 | 29450 | 29500 | 29350 | 3245 |
| 409 | 20240306 | 122700 | 135826764600 | 29450 | 29450 | 29500 | 29450 | 2197 |
| 410 | 20240306 | 122600 | 135762055750 | 29450 | 29550 | 29550 | 29450 | 1727 |
| 411 | 20240306 | 122500 | 135711099600 | 29550 | 29550 | 29550 | 29500 | 644 |
| 412 | 20240306 | 122400 | 135692082800 | 29500 | 29500 | 29550 | 29500 | 1770 |
| 413 | 20240306 | 122300 | 135639827350 | 29500 | 29550 | 29600 | 29500 | 2879 |
| 414 | 20240306 | 122200 | 135554737850 | 29600 | 29450 | 29600 | 29450 | 12239 |
| 415 | 20240306 | 122100 | 135192961050 | 29450 | 29400 | 29500 | 29350 | 4082 |
| 416 | 20240306 | 122000 | 135072779250 | 29400 | 29350 | 29400 | 29300 | 1292 |
| 417 | 20240306 | 121900 | 135034855100 | 29350 | 29350 | 29350 | 29200 | 1253 |
| 418 | 20240306 | 121800 | 134998125250 | 29350 | 29150 | 29350 | 29150 | 1781 |
| 419 | 20240306 | 121700 | 134945978700 | 29150 | 29150 | 29250 | 29150 | 1761 |
| 420 | 20240306 | 121600 | 134894578950 | 29100 | 29150 | 29200 | 29100 | 3185 |
| 421 | 20240306 | 121500 | 134801702650 | 29200 | 29250 | 29300 | 29150 | 3854 |
| 422 | 20240306 | 121400 | 134689199950 | 29200 | 29250 | 29300 | 29200 | 1902 |
| 423 | 20240306 | 121300 | 134633563550 | 29250 | 29300 | 29300 | 29250 | 2035 |
| 424 | 20240306 | 121200 | 134574030400 | 29250 | 29450 | 29450 | 29250 | 3776 |
| 425 | 20240306 | 121100 | 134463151950 | 29400 | 29500 | 29500 | 29400 | 2022 |
| 426 | 20240306 | 121000 | 134403665350 | 29500 | 29450 | 29500 | 29400 | 3064 |
| 427 | 20240306 | 120900 | 134313429100 | 29450 | 29450 | 29500 | 29450 | 757 |
| 428 | 20240306 | 120800 | 134291124000 | 29500 | 29450 | 29500 | 29450 | 888 |
| 429 | 20240306 | 120700 | 134264965100 | 29500 | 29550 | 29550 | 29450 | 2021 |
| 430 | 20240306 | 120600 | 134205375200 | 29550 | 29550 | 29600 | 29500 | 4365 |
| 431 | 20240306 | 120500 | 134076324800 | 29550 | 29450 | 29600 | 29450 | 14029 |
| 432 | 20240306 | 120400 | 133661738850 | 29500 | 29450 | 29500 | 29450 | 617 |
| 433 | 20240306 | 120300 | 133643550200 | 29450 | 29450 | 29500 | 29450 | 2601 |
| 434 | 20240306 | 120200 | 133566892050 | 29450 | 29500 | 29550 | 29450 | 3712 |
| 435 | 20240306 | 120100 | 133457395700 | 29500 | 29450 | 29500 | 29450 | 1361 |
| 436 | 20240306 | 120000 | 133417267350 | 29450 | 29350 | 29500 | 29350 | 7449 |
| 437 | 20240306 | 115900 | 133197845000 | 29350 | 29300 | 29400 | 29300 | 1176 |
| 438 | 20240306 | 115800 | 133163336750 | 29300 | 29300 | 29350 | 29300 | 3097 |
| 439 | 20240306 | 115700 | 133072446200 | 29350 | 29250 | 29350 | 29200 | 3688 |
| 440 | 20240306 | 115600 | 132964352650 | 29250 | 29250 | 29300 | 29200 | 814 |
| 441 | 20240306 | 115500 | 132940530050 | 29250 | 29300 | 29300 | 29200 | 1418 |
| 442 | 20240306 | 115400 | 132899055700 | 29250 | 29350 | 29350 | 29250 | 3836 |
| 443 | 20240306 | 115300 | 132786670000 | 29350 | 29350 | 29350 | 29300 | 2351 |
| 444 | 20240306 | 115200 | 132717705100 | 29350 | 29250 | 29400 | 29250 | 1788 |
| 445 | 20240306 | 115100 | 132665228800 | 29250 | 29250 | 29350 | 29250 | 1565 |
| 446 | 20240306 | 115000 | 132619383700 | 29250 | 29250 | 29350 | 29200 | 1210 |
| 447 | 20240306 | 114900 | 132583907850 | 29250 | 29150 | 29350 | 29150 | 1214 |
| 448 | 20240306 | 114800 | 132548369050 | 29150 | 29200 | 29200 | 29100 | 563 |
| 449 | 20240306 | 114700 | 132531954200 | 29100 | 29300 | 29350 | 29100 | 4141 |
| 450 | 20240306 | 114600 | 132411051500 | 29300 | 29250 | 29350 | 29200 | 1090 |
| 451 | 20240306 | 114500 | 132379123350 | 29200 | 29150 | 29300 | 29150 | 3223 |
| 452 | 20240306 | 114400 | 132284948750 | 29100 | 29100 | 29200 | 29050 | 1337 |
| 453 | 20240306 | 114300 | 132246052600 | 29100 | 29200 | 29250 | 29100 | 2889 |
| 454 | 20240306 | 114200 | 132161766400 | 29200 | 29050 | 29250 | 29050 | 3535 |
| 455 | 20240306 | 114100 | 132058730100 | 29050 | 29100 | 29250 | 29000 | 11640 |
| 456 | 20240306 | 114000 | 131720350400 | 29150 | 29200 | 29200 | 29100 | 1173 |
| 457 | 20240306 | 113900 | 131686200300 | 29150 | 29250 | 29300 | 29150 | 2953 |
| 458 | 20240306 | 113800 | 131600006250 | 29250 | 29200 | 29300 | 29150 | 783 |
| 459 | 20240306 | 113700 | 131577139600 | 29200 | 29150 | 29250 | 29150 | 1126 |
| 460 | 20240306 | 113600 | 131544306100 | 29150 | 29200 | 29350 | 29150 | 4232 |
| 461 | 20240306 | 113500 | 131420783950 | 29200 | 29200 | 29250 | 29150 | 1127 |
| 462 | 20240306 | 113400 | 131387867400 | 29150 | 29250 | 29350 | 29150 | 2514 |
| 463 | 20240306 | 113300 | 131314399650 | 29200 | 29200 | 29250 | 29150 | 1283 |
| 464 | 20240306 | 113200 | 131276929400 | 29200 | 29300 | 29350 | 29200 | 1258 |
| 465 | 20240306 | 113100 | 131240121550 | 29300 | 29350 | 29350 | 29250 | 1133 |
| 466 | 20240306 | 113000 | 131206916300 | 29300 | 29450 | 29450 | 29300 | 1189 |
| 467 | 20240306 | 112900 | 131171993850 | 29400 | 29500 | 29500 | 29350 | 2921 |
| 468 | 20240306 | 112800 | 131086036000 | 29450 | 29450 | 29500 | 29350 | 3681 |
| 469 | 20240306 | 112700 | 130977539200 | 29450 | 29450 | 29500 | 29400 | 3912 |
| 470 | 20240306 | 112600 | 130862271650 | 29450 | 29250 | 29450 | 29200 | 4358 |
| 471 | 20240306 | 112500 | 130734385500 | 29250 | 29200 | 29300 | 29150 | 971 |
| 472 | 20240306 | 112400 | 130705965450 | 29200 | 29200 | 29250 | 29150 | 2780 |
| 473 | 20240306 | 112300 | 130624832650 | 29250 | 29100 | 29300 | 29050 | 3654 |
| 474 | 20240306 | 112200 | 130518295800 | 29150 | 29000 | 29150 | 29000 | 6793 |
| 475 | 20240306 | 112100 | 130321082700 | 29000 | 29250 | 29250 | 29000 | 7694 |
| 476 | 20240306 | 112000 | 130097226350 | 29200 | 29300 | 29350 | 29150 | 3189 |
| 477 | 20240306 | 111900 | 130004035150 | 29350 | 29300 | 29400 | 29250 | 1470 |
| 478 | 20240306 | 111800 | 129960934900 | 29300 | 29300 | 29400 | 29250 | 670 |
| 479 | 20240306 | 111700 | 129941297950 | 29300 | 29400 | 29450 | 29250 | 2670 |
| 480 | 20240306 | 111600 | 129863005900 | 29400 | 29250 | 29450 | 29200 | 3576 |
| 481 | 20240306 | 111500 | 129758222000 | 29300 | 29300 | 29350 | 29200 | 1487 |
| 482 | 20240306 | 111400 | 129714727950 | 29250 | 29350 | 29350 | 29250 | 2127 |
| 483 | 20240306 | 111300 | 129652422350 | 29300 | 29450 | 29500 | 29200 | 3634 |
| 484 | 20240306 | 111200 | 129545806750 | 29450 | 29450 | 29600 | 29450 | 3831 |
| 485 | 20240306 | 111100 | 129432714000 | 29450 | 29550 | 29550 | 29450 | 2806 |
| 486 | 20240306 | 111000 | 129349938600 | 29550 | 29300 | 29600 | 29300 | 10933 |
| 487 | 20240306 | 110900 | 129027769900 | 29300 | 29300 | 29400 | 29150 | 4577 |
| 488 | 20240306 | 110800 | 128893633150 | 29300 | 29200 | 29400 | 29150 | 2931 |
| 489 | 20240306 | 110700 | 128807837500 | 29200 | 29200 | 29350 | 29150 | 5261 |
| 490 | 20240306 | 110600 | 128654217250 | 29200 | 29300 | 29350 | 29200 | 2941 |
| 491 | 20240306 | 110500 | 128568189800 | 29300 | 29250 | 29350 | 29200 | 4980 |
| 492 | 20240306 | 110400 | 128422542050 | 29300 | 29400 | 29450 | 29300 | 4503 |
| 493 | 20240306 | 110300 | 128290325650 | 29400 | 29500 | 29550 | 29400 | 4437 |
| 494 | 20240306 | 110200 | 128159594550 | 29500 | 29500 | 29550 | 29450 | 1674 |
| 495 | 20240306 | 110100 | 128110186200 | 29450 | 29550 | 29550 | 29450 | 4825 |
| 496 | 20240306 | 110000 | 127967909650 | 29550 | 29500 | 29650 | 29500 | 5026 |
| 497 | 20240306 | 105900 | 127819302900 | 29500 | 29550 | 29600 | 29500 | 1382 |
| 498 | 20240306 | 105800 | 127778491550 | 29550 | 29500 | 29600 | 29500 | 2407 |
| 499 | 20240306 | 105700 | 127707350650 | 29550 | 29400 | 29550 | 29400 | 3349 |
| 500 | 20240306 | 105600 | 127608635000 | 29450 | 29350 | 29500 | 29250 | 5303 |
| 501 | 20240306 | 105500 | 127452913300 | 29350 | 29250 | 29400 | 29250 | 1592 |
| 502 | 20240306 | 105400 | 127406200050 | 29300 | 29450 | 29500 | 29250 | 4775 |
| 503 | 20240306 | 105300 | 127266058400 | 29450 | 29300 | 29500 | 29300 | 1982 |
| 504 | 20240306 | 105200 | 127207763800 | 29300 | 29450 | 29450 | 29250 | 4155 |
| 505 | 20240306 | 105100 | 127085841850 | 29450 | 29250 | 29500 | 29250 | 5414 |
| 506 | 20240306 | 105000 | 126926739500 | 29300 | 29650 | 29650 | 29250 | 15363 |
| 507 | 20240306 | 104900 | 126474697550 | 29650 | 29600 | 29750 | 29550 | 5877 |
| 508 | 20240306 | 104800 | 126300715050 | 29600 | 29600 | 29700 | 29550 | 5301 |
| 509 | 20240306 | 104700 | 126143846550 | 29600 | 29750 | 29800 | 29600 | 10983 |
| 510 | 20240306 | 104600 | 125817689250 | 29800 | 29850 | 29850 | 29750 | 17239 |
| 511 | 20240306 | 104500 | 125303973100 | 29850 | 29800 | 29850 | 29600 | 22493 |
| 512 | 20240306 | 104400 | 124634080350 | 29800 | 29500 | 29850 | 29500 | 40270 |
| 513 | 20240306 | 104300 | 123437851400 | 29550 | 29500 | 29550 | 29400 | 7173 |
| 514 | 20240306 | 104200 | 123226335800 | 29500 | 29450 | 29500 | 29400 | 6165 |
| 515 | 20240306 | 104100 | 123044613400 | 29450 | 29250 | 29450 | 29200 | 5859 |
| 516 | 20240306 | 104000 | 122872529100 | 29250 | 29350 | 29400 | 29200 | 2688 |
| 517 | 20240306 | 103900 | 122793701400 | 29350 | 29400 | 29400 | 29150 | 5933 |
| 518 | 20240306 | 103800 | 122619993600 | 29350 | 29400 | 29400 | 29250 | 2911 |
| 519 | 20240306 | 103700 | 122534618950 | 29350 | 29400 | 29450 | 29250 | 2081 |
| 520 | 20240306 | 103600 | 122473497150 | 29450 | 29400 | 29500 | 29350 | 10944 |
| 521 | 20240306 | 103500 | 122151112750 | 29350 | 29200 | 29450 | 29200 | 5372 |
| 522 | 20240306 | 103400 | 121993452700 | 29250 | 29050 | 29250 | 29050 | 3640 |
| 523 | 20240306 | 103300 | 121887260850 | 29100 | 28950 | 29100 | 28950 | 2809 |
| 524 | 20240306 | 103200 | 121805717850 | 29000 | 29150 | 29150 | 28950 | 5879 |
| 525 | 20240306 | 103100 | 121634748450 | 29150 | 29050 | 29200 | 28950 | 5179 |
| 526 | 20240306 | 103000 | 121484237400 | 29000 | 29100 | 29200 | 29000 | 6654 |
| 527 | 20240306 | 102900 | 121290969450 | 29100 | 29300 | 29350 | 29100 | 6668 |
| 528 | 20240306 | 102800 | 121096348600 | 29300 | 29450 | 29450 | 29150 | 11669 |
| 529 | 20240306 | 102700 | 120754319400 | 29450 | 29400 | 29550 | 29350 | 16798 |
| 530 | 20240306 | 102600 | 120259147300 | 29450 | 29350 | 29500 | 29300 | 29889 |
| 531 | 20240306 | 102500 | 119379608450 | 29350 | 29350 | 29450 | 29300 | 10698 |
| 532 | 20240306 | 102400 | 119065274200 | 29350 | 29150 | 29400 | 29100 | 8756 |
| 533 | 20240306 | 102300 | 118808601800 | 29150 | 29300 | 29350 | 29150 | 6966 |
| 534 | 20240306 | 102200 | 118604932100 | 29300 | 29400 | 29400 | 29150 | 9359 |
| 535 | 20240306 | 102100 | 118330862350 | 29400 | 29200 | 29400 | 29150 | 21217 |
| 536 | 20240306 | 102000 | 117708854000 | 29200 | 29100 | 29200 | 29100 | 5477 |
| 537 | 20240306 | 101900 | 117549078500 | 29050 | 29050 | 29150 | 29000 | 5094 |
| 538 | 20240306 | 101800 | 117400894450 | 29000 | 28950 | 29200 | 28950 | 16750 |
| 539 | 20240306 | 101700 | 116913269350 | 28950 | 28800 | 29050 | 28800 | 6020 |
| 540 | 20240306 | 101600 | 116738940400 | 28850 | 29000 | 29050 | 28750 | 14979 |
| 541 | 20240306 | 101500 | 116306598100 | 29000 | 28950 | 29000 | 28950 | 5403 |
| 542 | 20240306 | 101400 | 116149980450 | 28950 | 28900 | 29000 | 28850 | 13845 |
| 543 | 20240306 | 101300 | 115749381050 | 28900 | 28700 | 28900 | 28650 | 14818 |
| 544 | 20240306 | 101200 | 115322334250 | 28700 | 28700 | 28750 | 28600 | 7142 |
| 545 | 20240306 | 101100 | 115117467900 | 28650 | 28500 | 28650 | 28500 | 11304 |
| 546 | 20240306 | 101000 | 114794172750 | 28500 | 28650 | 28650 | 28500 | 22343 |
| 547 | 20240306 | 100900 | 114156142150 | 28650 | 28800 | 28900 | 28500 | 35144 |
| 548 | 20240306 | 100800 | 113149636500 | 28850 | 28800 | 28850 | 28750 | 21726 |
| 549 | 20240306 | 100700 | 112524195300 | 28800 | 29050 | 29150 | 28750 | 44758 |
| 550 | 20240306 | 100600 | 111230529600 | 29100 | 29200 | 29250 | 29050 | 9467 |
| 551 | 20240306 | 100500 | 110954605650 | 29250 | 29550 | 29550 | 29200 | 15220 |
| 552 | 20240306 | 100400 | 110507759150 | 29550 | 29350 | 29550 | 29300 | 17977 |
| 553 | 20240306 | 100300 | 109978159900 | 29350 | 29200 | 29400 | 29200 | 7222 |
| 554 | 20240306 | 100200 | 109766321650 | 29250 | 29200 | 29250 | 29050 | 10173 |
| 555 | 20240306 | 100100 | 109469558150 | 29250 | 29050 | 29350 | 29050 | 9058 |
| 556 | 20240306 | 100000 | 109204806200 | 29100 | 29200 | 29350 | 29000 | 14037 |
| 557 | 20240306 | 095900 | 108795992750 | 29200 | 29250 | 29300 | 29100 | 14177 |
| 558 | 20240306 | 095800 | 108382330250 | 29250 | 29450 | 29500 | 29250 | 18011 |
| 559 | 20240306 | 095700 | 107852671700 | 29450 | 29300 | 29450 | 29250 | 15990 |
| 560 | 20240306 | 095600 | 107382903900 | 29300 | 29100 | 29300 | 29100 | 22608 |
| 561 | 20240306 | 095500 | 106722590150 | 29150 | 29350 | 29450 | 28950 | 45099 |
| 562 | 20240306 | 095400 | 105407886800 | 29300 | 29200 | 29450 | 29200 | 39878 |
| 563 | 20240306 | 095300 | 104238406100 | 29250 | 29850 | 29900 | 29050 | 145935 |
| 564 | 20240306 | 095200 | 99952401450 | 29800 | 29900 | 30000 | 29700 | 37056 |
| 565 | 20240306 | 095100 | 98844243300 | 29850 | 29950 | 30000 | 29700 | 39421 |
| 566 | 20240306 | 095000 | 97664870200 | 29950 | 30250 | 30400 | 29700 | 68557 |
| 567 | 20240306 | 094900 | 95608889750 | 30250 | 30200 | 30300 | 29950 | 44576 |
| 568 | 20240306 | 094800 | 94266272800 | 30250 | 30900 | 31050 | 29800 | 125270 |
| 569 | 20240306 | 094700 | 90467250400 | 30950 | 30400 | 31300 | 30400 | 270122 |
| 570 | 20240306 | 094600 | 82123324300 | 30350 | 29900 | 30900 | 29650 | 120461 |
| 571 | 20240306 | 094500 | 78467356500 | 29900 | 29600 | 30000 | 29550 | 59373 |
| 572 | 20240306 | 094400 | 76696749650 | 29600 | 29850 | 29900 | 29450 | 59879 |
| 573 | 20240306 | 094300 | 74925191100 | 29900 | 29800 | 29900 | 29550 | 54514 |
| 574 | 20240306 | 094200 | 73305002600 | 29750 | 29900 | 30050 | 29550 | 77316 |
| 575 | 20240306 | 094100 | 71001037900 | 29900 | 30500 | 30500 | 29700 | 142271 |
| 576 | 20240306 | 094000 | 66722698700 | 30450 | 30800 | 31000 | 30250 | 239642 |
| 577 | 20240306 | 093900 | 59366232750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 578 | 20240306 | 093800 | 59366232750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 579 | 20240306 | 093700 | 59366232750 | 30950 | 30350 | 30950 | 30050 | 266522 |
| 580 | 20240306 | 093600 | 51213705100 | 30300 | 29500 | 30500 | 29300 | 235684 |
| 581 | 20240306 | 093500 | 44177370550 | 29500 | 28500 | 29500 | 28500 | 153881 |
| 582 | 20240306 | 093400 | 39697401700 | 28500 | 28550 | 28600 | 28350 | 12600 |
| 583 | 20240306 | 093300 | 39338313200 | 28550 | 28400 | 28600 | 28300 | 15312 |
| 584 | 20240306 | 093200 | 38902817200 | 28350 | 28500 | 28600 | 28200 | 25736 |
| 585 | 20240306 | 093100 | 38171523500 | 28500 | 28650 | 28750 | 28500 | 37428 |
| 586 | 20240306 | 093000 | 37099332350 | 28650 | 28250 | 28650 | 28200 | 37404 |
| 587 | 20240306 | 092900 | 36033498900 | 28250 | 28200 | 28300 | 28200 | 3824 |
| 588 | 20240306 | 092800 | 35925526100 | 28250 | 28400 | 28500 | 28150 | 29583 |
| 589 | 20240306 | 092700 | 35086811000 | 28400 | 28200 | 28400 | 28150 | 18205 |
| 590 | 20240306 | 092600 | 34571925000 | 28200 | 27950 | 28400 | 27800 | 36477 |
| 591 | 20240306 | 092500 | 33544356900 | 27900 | 27950 | 28050 | 27900 | 10763 |
| 592 | 20240306 | 092400 | 33243046900 | 27950 | 27600 | 28000 | 27600 | 6278 |
| 593 | 20240306 | 092300 | 33068175400 | 27600 | 27750 | 27850 | 27600 | 11261 |
| 594 | 20240306 | 092200 | 32756344100 | 27750 | 27900 | 27950 | 27750 | 5332 |
| 595 | 20240306 | 092100 | 32607823650 | 27900 | 27900 | 27950 | 27850 | 5380 |
| 596 | 20240306 | 092000 | 32457693450 | 27900 | 27850 | 28100 | 27850 | 16664 |
| 597 | 20240306 | 091900 | 31991713200 | 27850 | 27850 | 27900 | 27700 | 12970 |
| 598 | 20240306 | 091800 | 31631263700 | 27850 | 27650 | 27850 | 27600 | 14786 |
| 599 | 20240306 | 091700 | 31221278500 | 27650 | 27750 | 27750 | 27600 | 7778 |
| 600 | 20240306 | 091600 | 31006031250 | 27750 | 27650 | 27800 | 27500 | 13229 |
| 601 | 20240306 | 091500 | 30640205700 | 27600 | 27350 | 27700 | 27300 | 20847 |
| 602 | 20240306 | 091400 | 30066397200 | 27300 | 27400 | 27550 | 27300 | 34880 |
| 603 | 20240306 | 091300 | 29111981600 | 27350 | 27700 | 27800 | 27350 | 31352 |
| 604 | 20240306 | 091200 | 28247554650 | 27750 | 27850 | 27900 | 27600 | 23364 |
| 605 | 20240306 | 091100 | 27599364350 | 27800 | 28150 | 28150 | 27600 | 44051 |
| 606 | 20240306 | 091000 | 26372835050 | 28150 | 28300 | 28450 | 28100 | 15711 |
| 607 | 20240306 | 090900 | 25929613500 | 28450 | 28150 | 28500 | 28100 | 27809 |
| 608 | 20240306 | 090800 | 25141713100 | 28200 | 28250 | 28350 | 28000 | 52454 |
| 609 | 20240306 | 090700 | 23665358850 | 28300 | 28700 | 28800 | 28250 | 25428 |
| 610 | 20240306 | 090600 | 22938694000 | 28700 | 28600 | 28700 | 28200 | 35839 |
| 611 | 20240306 | 090500 | 21921482100 | 28600 | 28600 | 28800 | 28250 | 70177 |
| 612 | 20240306 | 090400 | 19923184100 | 28650 | 29100 | 29250 | 28600 | 81450 |
| 613 | 20240306 | 090300 | 17572258950 | 29150 | 28350 | 29350 | 28300 | 153707 |
| 614 | 20240306 | 090200 | 13141982500 | 28400 | 28200 | 28400 | 27750 | 64949 |
| 615 | 20240306 | 090100 | 11320074650 | 28150 | 28300 | 28900 | 28000 | 145628 |
| 616 | 20240306 | 090000 | 7173237000 | 28350 | 28150 | 28900 | 28100 | 240081 |