33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 3 | 20240306 | 191400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20240306 | 191300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20240306 | 191200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20240306 | 191100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20240306 | 191000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20240306 | 190900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20240306 | 190800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20240306 | 190700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20240306 | 190600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20240306 | 190500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20240306 | 190400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20240306 | 190300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20240306 | 190200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20240306 | 190100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20240306 | 190000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20240306 | 185900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20240306 | 185800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20240306 | 185700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20240306 | 185600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20240306 | 185500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20240306 | 185400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20240306 | 185300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20240306 | 185200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20240306 | 185100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20240306 | 185000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20240306 | 184900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20240306 | 184800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20240306 | 184700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20240306 | 184600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20240306 | 184500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 33 | 20240306 | 184400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20240306 | 184300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20240306 | 184200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20240306 | 184100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20240306 | 184000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20240306 | 183900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20240306 | 183800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20240306 | 183700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20240306 | 183600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20240306 | 183500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20240306 | 183400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20240306 | 183300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20240306 | 183200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20240306 | 183100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20240306 | 183000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20240306 | 182900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20240306 | 182800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20240306 | 182700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20240306 | 182600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20240306 | 182500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20240306 | 182400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20240306 | 182300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20240306 | 182200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20240306 | 182100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20240306 | 182000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20240306 | 181900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20240306 | 181800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20240306 | 181700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20240306 | 181600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20240306 | 181500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 63 | 20240306 | 181400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20240306 | 181300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20240306 | 181200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20240306 | 181100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20240306 | 181000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20240306 | 180900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20240306 | 180800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20240306 | 180700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20240306 | 180600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20240306 | 180500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20240306 | 180400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20240306 | 180300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20240306 | 180200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20240306 | 180100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20240306 | 180000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20240306 | 175900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20240306 | 175800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20240306 | 175700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20240306 | 175600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20240306 | 175500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20240306 | 175400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20240306 | 175300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20240306 | 175200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20240306 | 175100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20240306 | 175000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20240306 | 174900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20240306 | 174800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20240306 | 174700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20240306 | 174600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20240306 | 174500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 93 | 20240306 | 174400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20240306 | 174300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20240306 | 174200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20240306 | 174100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20240306 | 174000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20240306 | 173900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20240306 | 173800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20240306 | 173700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20240306 | 173600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20240306 | 173500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20240306 | 173400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20240306 | 173300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20240306 | 173200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20240306 | 173100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20240306 | 173000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20240306 | 172900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20240306 | 172800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20240306 | 172700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20240306 | 172600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20240306 | 172500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20240306 | 172400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20240306 | 172300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20240306 | 172200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20240306 | 172100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20240306 | 172000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20240306 | 171900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20240306 | 171800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20240306 | 171700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20240306 | 171600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20240306 | 171500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 123 | 20240306 | 171400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20240306 | 171300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20240306 | 171200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20240306 | 171100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20240306 | 171000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20240306 | 170900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20240306 | 170800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20240306 | 170700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20240306 | 170600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20240306 | 170500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20240306 | 170400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20240306 | 170300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20240306 | 170200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20240306 | 170100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20240306 | 170000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20240306 | 165900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20240306 | 165800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20240306 | 165700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20240306 | 165600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20240306 | 165500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20240306 | 165400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20240306 | 165300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20240306 | 165200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20240306 | 165100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20240306 | 165000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20240306 | 164900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20240306 | 164800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20240306 | 164700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20240306 | 164600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20240306 | 164500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 153 | 20240306 | 164400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20240306 | 164300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20240306 | 164200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20240306 | 164100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20240306 | 164000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20240306 | 163900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20240306 | 163800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20240306 | 163700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20240306 | 163600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20240306 | 163500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20240306 | 163400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20240306 | 163300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20240306 | 163200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20240306 | 163100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20240306 | 163000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20240306 | 162900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20240306 | 162800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20240306 | 162700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20240306 | 162600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20240306 | 162500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20240306 | 162400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20240306 | 162300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20240306 | 162200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20240306 | 162100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20240306 | 162000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20240306 | 161900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20240306 | 161800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20240306 | 161700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20240306 | 161600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20240306 | 161500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 183 | 20240306 | 161400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20240306 | 161300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20240306 | 161200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20240306 | 161100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20240306 | 161000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20240306 | 160900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20240306 | 160800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20240306 | 160700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20240306 | 160600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20240306 | 160500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20240306 | 160400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20240306 | 160300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20240306 | 160200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20240306 | 160100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20240306 | 160000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20240306 | 155900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20240306 | 155800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20240306 | 155700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20240306 | 155600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20240306 | 155500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20240306 | 155400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20240306 | 155300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20240306 | 155200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20240306 | 155100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20240306 | 155000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20240306 | 154900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20240306 | 154800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20240306 | 154700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20240306 | 154600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20240306 | 154500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 213 | 20240306 | 154400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20240306 | 154300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20240306 | 154200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20240306 | 154100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20240306 | 154000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20240306 | 153900 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20240306 | 153800 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20240306 | 153700 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20240306 | 153600 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20240306 | 153500 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20240306 | 153400 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20240306 | 153300 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20240306 | 153200 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 226 | 20240306 | 153100 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 227 | 20240306 | 153000 | 4794013750 | 28400 | 28400 | 28400 | 28400 | 5921 |
| 228 | 20240306 | 152900 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20240306 | 152800 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20240306 | 152700 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20240306 | 152600 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20240306 | 152500 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20240306 | 152400 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20240306 | 152300 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20240306 | 152200 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20240306 | 152100 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20240306 | 152000 | 4625857350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20240306 | 151900 | 4625857350 | 28200 | 28100 | 28200 | 28100 | 1754 |
| 239 | 20240306 | 151800 | 4576561400 | 28150 | 28200 | 28200 | 28150 | 2603 |
| 240 | 20240306 | 151700 | 4503286750 | 28150 | 28150 | 28200 | 28150 | 311 |
| 241 | 20240306 | 151600 | 4494527050 | 28200 | 28150 | 28200 | 28150 | 920 |
| 242 | 20240306 | 151500 | 4468609850 | 28200 | 28100 | 28200 | 28100 | 75 |
| 243 | 20240306 | 151400 | 4466500700 | 28100 | 28150 | 28200 | 28100 | 567 |
| 244 | 20240306 | 151300 | 4450516650 | 28150 | 28150 | 28150 | 28100 | 853 |
| 245 | 20240306 | 151200 | 4426529200 | 28100 | 28100 | 28150 | 28100 | 169 |
| 246 | 20240306 | 151100 | 4421780000 | 28100 | 28150 | 28200 | 28050 | 640 |
| 247 | 20240306 | 151000 | 4403816800 | 28100 | 28150 | 28200 | 28100 | 574 |
| 248 | 20240306 | 150900 | 4387674850 | 28150 | 28150 | 28150 | 28100 | 72 |
| 249 | 20240306 | 150800 | 4385650300 | 28100 | 28100 | 28200 | 28100 | 352 |
| 250 | 20240306 | 150700 | 4375744700 | 28100 | 28100 | 28200 | 28100 | 511 |
| 251 | 20240306 | 150600 | 4361384200 | 28100 | 28150 | 28200 | 28100 | 60 |
| 252 | 20240306 | 150500 | 4359695400 | 28150 | 28150 | 28150 | 28100 | 593 |
| 253 | 20240306 | 150400 | 4343030600 | 28100 | 28150 | 28150 | 28100 | 151 |
| 254 | 20240306 | 150300 | 4338786850 | 28150 | 28150 | 28250 | 28000 | 12735 |
| 255 | 20240306 | 150200 | 3981567800 | 28150 | 28200 | 28250 | 28150 | 506 |
| 256 | 20240306 | 150100 | 3967314050 | 28150 | 28200 | 28200 | 28150 | 207 |
| 257 | 20240306 | 150000 | 3961477000 | 28200 | 28200 | 28200 | 28200 | 73 |
| 258 | 20240306 | 145900 | 3959418400 | 28200 | 28200 | 28250 | 28200 | 118 |
| 259 | 20240306 | 145800 | 3956087950 | 28200 | 28250 | 28300 | 28100 | 10836 |
| 260 | 20240306 | 145700 | 3650725150 | 28250 | 28250 | 28250 | 28200 | 828 |
| 261 | 20240306 | 145600 | 3627336000 | 28250 | 28250 | 28300 | 28250 | 54 |
| 262 | 20240306 | 145500 | 3625810450 | 28250 | 28250 | 28250 | 28250 | 56 |
| 263 | 20240306 | 145400 | 3624228450 | 28250 | 28250 | 28250 | 28250 | 56 |
| 264 | 20240306 | 145300 | 3622646450 | 28250 | 28250 | 28250 | 28250 | 239 |
| 265 | 20240306 | 145200 | 3615894700 | 28250 | 28250 | 28250 | 28250 | 596 |
| 266 | 20240306 | 145100 | 3599057700 | 28250 | 28300 | 28300 | 28250 | 235 |
| 267 | 20240306 | 145000 | 3592417150 | 28250 | 28350 | 28400 | 28250 | 335 |
| 268 | 20240306 | 144900 | 3582935800 | 28300 | 28300 | 28300 | 28300 | 179 |
| 269 | 20240306 | 144800 | 3577870100 | 28250 | 28300 | 28300 | 28250 | 1572 |
| 270 | 20240306 | 144700 | 3533454000 | 28350 | 28300 | 28350 | 28300 | 112 |
| 271 | 20240306 | 144600 | 3530282400 | 28250 | 28300 | 28400 | 28250 | 455 |
| 272 | 20240306 | 144500 | 3517399500 | 28300 | 28300 | 28350 | 28300 | 175 |
| 273 | 20240306 | 144400 | 3512446750 | 28350 | 28300 | 28350 | 28300 | 180 |
| 274 | 20240306 | 144300 | 3507352700 | 28300 | 28350 | 28350 | 28300 | 325 |
| 275 | 20240306 | 144200 | 3498146100 | 28300 | 28300 | 28300 | 28250 | 217 |
| 276 | 20240306 | 144100 | 3492005050 | 28250 | 28300 | 28300 | 28250 | 232 |
| 277 | 20240306 | 144000 | 3485447650 | 28300 | 28350 | 28400 | 28300 | 164 |
| 278 | 20240306 | 143900 | 3480798650 | 28300 | 28250 | 28300 | 28250 | 276 |
| 279 | 20240306 | 143800 | 3472987900 | 28300 | 28300 | 28400 | 28300 | 268 |
| 280 | 20240306 | 143700 | 3465398900 | 28300 | 28300 | 28300 | 28300 | 415 |
| 281 | 20240306 | 143600 | 3453654400 | 28350 | 28300 | 28350 | 28300 | 399 |
| 282 | 20240306 | 143500 | 3442355550 | 28250 | 28350 | 28350 | 28250 | 2186 |
| 283 | 20240306 | 143400 | 3380509250 | 28400 | 28350 | 28400 | 28300 | 432 |
| 284 | 20240306 | 143300 | 3368276300 | 28350 | 28350 | 28350 | 28350 | 185 |
| 285 | 20240306 | 143200 | 3363031550 | 28350 | 28400 | 28400 | 28350 | 185 |
| 286 | 20240306 | 143100 | 3357786650 | 28400 | 28350 | 28450 | 28350 | 60 |
| 287 | 20240306 | 143000 | 3356085350 | 28450 | 28350 | 28450 | 28350 | 382 |
| 288 | 20240306 | 142900 | 3345248100 | 28350 | 28350 | 28350 | 28350 | 157 |
| 289 | 20240306 | 142800 | 3340797150 | 28350 | 28350 | 28350 | 28350 | 200 |
| 290 | 20240306 | 142700 | 3335127150 | 28350 | 28350 | 28400 | 28350 | 234 |
| 291 | 20240306 | 142600 | 3328486150 | 28400 | 28350 | 28400 | 28350 | 72 |
| 292 | 20240306 | 142500 | 3326443250 | 28400 | 28350 | 28400 | 28350 | 383 |
| 293 | 20240306 | 142400 | 3315585100 | 28350 | 28400 | 28450 | 28350 | 281 |
| 294 | 20240306 | 142300 | 3307603100 | 28350 | 28350 | 28350 | 28350 | 339 |
| 295 | 20240306 | 142200 | 3297992450 | 28350 | 28350 | 28350 | 28350 | 141 |
| 296 | 20240306 | 142100 | 3293995100 | 28400 | 28350 | 28400 | 28350 | 295 |
| 297 | 20240306 | 142000 | 3285624500 | 28350 | 28350 | 28400 | 28350 | 160 |
| 298 | 20240306 | 141900 | 3281088150 | 28350 | 28300 | 28400 | 28300 | 127 |
| 299 | 20240306 | 141800 | 3277488500 | 28300 | 28300 | 28350 | 28300 | 354 |
| 300 | 20240306 | 141700 | 3267463200 | 28300 | 28300 | 28350 | 28300 | 154 |
| 301 | 20240306 | 141600 | 3263104900 | 28300 | 28300 | 28300 | 28300 | 401 |
| 302 | 20240306 | 141500 | 3251756600 | 28300 | 28350 | 28350 | 28300 | 258 |
| 303 | 20240306 | 141400 | 3244448100 | 28300 | 28300 | 28350 | 28300 | 162 |
| 304 | 20240306 | 141300 | 3239862750 | 28350 | 28300 | 28350 | 28300 | 433 |
| 305 | 20240306 | 141200 | 3227606200 | 28300 | 28350 | 28350 | 28300 | 19 |
| 306 | 20240306 | 141100 | 3227068450 | 28350 | 28350 | 28350 | 28300 | 285 |
| 307 | 20240306 | 141000 | 3218995750 | 28300 | 28300 | 28350 | 28300 | 290 |
| 308 | 20240306 | 140900 | 3210785850 | 28300 | 28350 | 28350 | 28300 | 273 |
| 309 | 20240306 | 140800 | 3203053450 | 28400 | 28300 | 28400 | 28300 | 106 |
| 310 | 20240306 | 140700 | 3200052650 | 28400 | 28350 | 28400 | 28300 | 157 |
| 311 | 20240306 | 140600 | 3195600500 | 28350 | 28300 | 28350 | 28300 | 218 |
| 312 | 20240306 | 140500 | 3189426250 | 28350 | 28300 | 28350 | 28300 | 160 |
| 313 | 20240306 | 140400 | 3184891150 | 28300 | 28350 | 28350 | 28300 | 178 |
| 314 | 20240306 | 140300 | 3179853600 | 28350 | 28350 | 28400 | 28350 | 67 |
| 315 | 20240306 | 140200 | 3177954100 | 28300 | 28300 | 28400 | 28300 | 770 |
| 316 | 20240306 | 140100 | 3156119450 | 28300 | 28300 | 28300 | 28300 | 93 |
| 317 | 20240306 | 140000 | 3153487550 | 28300 | 28300 | 28400 | 28300 | 160 |
| 318 | 20240306 | 135900 | 3148958700 | 28350 | 28350 | 28400 | 28350 | 296 |
| 319 | 20240306 | 135800 | 3140560000 | 28350 | 28350 | 28350 | 28350 | 1085 |
| 320 | 20240306 | 135700 | 3109800250 | 28350 | 28350 | 28350 | 28350 | 58 |
| 321 | 20240306 | 135600 | 3108155950 | 28350 | 28400 | 28400 | 28350 | 247 |
| 322 | 20240306 | 135500 | 3101146400 | 28350 | 28400 | 28400 | 28350 | 2 |
| 323 | 20240306 | 135400 | 3101089650 | 28400 | 28350 | 28400 | 28350 | 488 |
| 324 | 20240306 | 135300 | 3087246800 | 28350 | 28450 | 28450 | 28350 | 293 |
| 325 | 20240306 | 135200 | 3078923550 | 28400 | 28400 | 28400 | 28350 | 123 |
| 326 | 20240306 | 135100 | 3075431300 | 28400 | 28400 | 28400 | 28400 | 0 |
| 327 | 20240306 | 135000 | 3075431300 | 28400 | 28500 | 28500 | 28400 | 1191 |
| 328 | 20240306 | 134900 | 3041600700 | 28500 | 28450 | 28500 | 28400 | 258 |
| 329 | 20240306 | 134800 | 3034253550 | 28450 | 28500 | 28500 | 28450 | 931 |
| 330 | 20240306 | 134700 | 3007764050 | 28450 | 28500 | 28500 | 28450 | 20 |
| 331 | 20240306 | 134600 | 3007194950 | 28500 | 28450 | 28500 | 28450 | 312 |
| 332 | 20240306 | 134500 | 2998311550 | 28450 | 28500 | 28500 | 28450 | 794 |
| 333 | 20240306 | 134400 | 2975682650 | 28500 | 28500 | 28500 | 28500 | 104 |
| 334 | 20240306 | 134300 | 2972718650 | 28450 | 28450 | 28500 | 28450 | 275 |
| 335 | 20240306 | 134200 | 2964887800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 336 | 20240306 | 134100 | 2964887800 | 28450 | 28500 | 28500 | 28450 | 122 |
| 337 | 20240306 | 134000 | 2961411750 | 28450 | 28400 | 28450 | 28400 | 268 |
| 338 | 20240306 | 133900 | 2953788100 | 28450 | 28450 | 28500 | 28450 | 732 |
| 339 | 20240306 | 133800 | 2932959950 | 28450 | 28450 | 28450 | 28450 | 3 |
| 340 | 20240306 | 133700 | 2932874600 | 28450 | 28450 | 28500 | 28450 | 177 |
| 341 | 20240306 | 133600 | 2927831850 | 28450 | 28450 | 28450 | 28450 | 18 |
| 342 | 20240306 | 133500 | 2927319750 | 28500 | 28500 | 28500 | 28500 | 4 |
| 343 | 20240306 | 133400 | 2927205750 | 28500 | 28500 | 28500 | 28500 | 142 |
| 344 | 20240306 | 133300 | 2923158750 | 28450 | 28450 | 28450 | 28400 | 21 |
| 345 | 20240306 | 133200 | 2922561350 | 28400 | 28450 | 28500 | 28400 | 6 |
| 346 | 20240306 | 133100 | 2922390500 | 28500 | 28500 | 28500 | 28500 | 142 |
| 347 | 20240306 | 133000 | 2918343500 | 28500 | 28500 | 28500 | 28450 | 67 |
| 348 | 20240306 | 132900 | 2916434950 | 28500 | 28450 | 28500 | 28400 | 583 |
| 349 | 20240306 | 132800 | 2899865450 | 28550 | 28550 | 28550 | 28400 | 2271 |
| 350 | 20240306 | 132700 | 2835231300 | 28500 | 28550 | 28550 | 28500 | 1026 |
| 351 | 20240306 | 132600 | 2805939900 | 28550 | 28550 | 28600 | 28550 | 31 |
| 352 | 20240306 | 132500 | 2805054750 | 28550 | 28600 | 28600 | 28550 | 28 |
| 353 | 20240306 | 132400 | 2804254250 | 28600 | 28600 | 28600 | 28550 | 179 |
| 354 | 20240306 | 132300 | 2799135850 | 28550 | 28550 | 28550 | 28550 | 19 |
| 355 | 20240306 | 132200 | 2798593400 | 28550 | 28550 | 28550 | 28550 | 2 |
| 356 | 20240306 | 132100 | 2798536300 | 28550 | 28500 | 28550 | 28500 | 141 |
| 357 | 20240306 | 132000 | 2794511700 | 28500 | 28500 | 28550 | 28500 | 126 |
| 358 | 20240306 | 131900 | 2790915350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 359 | 20240306 | 131800 | 2790915350 | 28500 | 28550 | 28550 | 28500 | 161 |
| 360 | 20240306 | 131700 | 2786319750 | 28500 | 28500 | 28500 | 28500 | 20 |
| 361 | 20240306 | 131600 | 2785749750 | 28500 | 28500 | 28500 | 28500 | 48 |
| 362 | 20240306 | 131500 | 2784381750 | 28550 | 28500 | 28550 | 28450 | 1442 |
| 363 | 20240306 | 131400 | 2743274950 | 28500 | 28550 | 28550 | 28500 | 201 |
| 364 | 20240306 | 131300 | 2737537300 | 28550 | 28550 | 28550 | 28550 | 18 |
| 365 | 20240306 | 131200 | 2737023400 | 28600 | 28550 | 28600 | 28550 | 203 |
| 366 | 20240306 | 131100 | 2731218900 | 28550 | 28550 | 28550 | 28550 | 21 |
| 367 | 20240306 | 131000 | 2730619350 | 28550 | 28550 | 28550 | 28550 | 53 |
| 368 | 20240306 | 130900 | 2729106200 | 28600 | 28550 | 28600 | 28550 | 174 |
| 369 | 20240306 | 130800 | 2724131400 | 28550 | 28550 | 28550 | 28550 | 41 |
| 370 | 20240306 | 130700 | 2722960850 | 28550 | 28550 | 28550 | 28550 | 20 |
| 371 | 20240306 | 130600 | 2722389850 | 28600 | 28550 | 28600 | 28550 | 152 |
| 372 | 20240306 | 130500 | 2718043150 | 28550 | 28550 | 28550 | 28550 | 18 |
| 373 | 20240306 | 130400 | 2717529250 | 28550 | 28550 | 28550 | 28550 | 20 |
| 374 | 20240306 | 130300 | 2716958250 | 28550 | 28550 | 28550 | 28550 | 1 |
| 375 | 20240306 | 130200 | 2716929700 | 28600 | 28550 | 28600 | 28550 | 187 |
| 376 | 20240306 | 130100 | 2711583700 | 28550 | 28550 | 28550 | 28500 | 493 |
| 377 | 20240306 | 130000 | 2697509500 | 28600 | 28550 | 28600 | 28550 | 162 |
| 378 | 20240306 | 125900 | 2692884050 | 28600 | 28600 | 28600 | 28600 | 145 |
| 379 | 20240306 | 125800 | 2688737050 | 28600 | 28550 | 28600 | 28550 | 330 |
| 380 | 20240306 | 125700 | 2679315500 | 28550 | 28550 | 28550 | 28550 | 28 |
| 381 | 20240306 | 125600 | 2678516100 | 28600 | 28550 | 28600 | 28550 | 143 |
| 382 | 20240306 | 125500 | 2674426350 | 28600 | 28550 | 28600 | 28550 | 37 |
| 383 | 20240306 | 125400 | 2673368200 | 28550 | 28600 | 28600 | 28550 | 2 |
| 384 | 20240306 | 125300 | 2673311050 | 28600 | 28550 | 28600 | 28550 | 171 |
| 385 | 20240306 | 125200 | 2668420600 | 28550 | 28550 | 28550 | 28550 | 18 |
| 386 | 20240306 | 125100 | 2667906700 | 28600 | 28550 | 28600 | 28550 | 21 |
| 387 | 20240306 | 125000 | 2667307100 | 28600 | 28550 | 28600 | 28550 | 158 |
| 388 | 20240306 | 124900 | 2662788500 | 28550 | 28600 | 28600 | 28550 | 215 |
| 389 | 20240306 | 124800 | 2656650200 | 28550 | 28550 | 28600 | 28500 | 143 |
| 390 | 20240306 | 124700 | 2652565850 | 28550 | 28550 | 28600 | 28550 | 605 |
| 391 | 20240306 | 124600 | 2635286000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 392 | 20240306 | 124500 | 2635286000 | 28600 | 28600 | 28600 | 28600 | 165 |
| 393 | 20240306 | 124400 | 2630567000 | 28600 | 28600 | 28650 | 28600 | 213 |
| 394 | 20240306 | 124300 | 2624465550 | 28600 | 28600 | 28600 | 28600 | 81 |
| 395 | 20240306 | 124200 | 2622148950 | 28600 | 28650 | 28650 | 28600 | 26 |
| 396 | 20240306 | 124100 | 2621404950 | 28550 | 28650 | 28650 | 28550 | 174 |
| 397 | 20240306 | 124000 | 2616421400 | 28550 | 28600 | 28650 | 28550 | 557 |
| 398 | 20240306 | 123900 | 2600516150 | 28650 | 28650 | 28650 | 28600 | 53 |
| 399 | 20240306 | 123800 | 2598998600 | 28600 | 28600 | 28600 | 28600 | 19 |
| 400 | 20240306 | 123700 | 2598455200 | 28650 | 28600 | 28650 | 28600 | 152 |
| 401 | 20240306 | 123600 | 2594100900 | 28600 | 28700 | 28700 | 28600 | 29 |
| 402 | 20240306 | 123500 | 2593270450 | 28700 | 28700 | 28700 | 28600 | 23 |
| 403 | 20240306 | 123400 | 2592612200 | 28700 | 28650 | 28700 | 28550 | 2538 |
| 404 | 20240306 | 123300 | 2520078300 | 28650 | 28700 | 28700 | 28650 | 109 |
| 405 | 20240306 | 123200 | 2516955400 | 28700 | 28700 | 28750 | 28700 | 161 |
| 406 | 20240306 | 123100 | 2512334200 | 28700 | 28650 | 28700 | 28650 | 196 |
| 407 | 20240306 | 123000 | 2506709900 | 28700 | 28600 | 28700 | 28600 | 61 |
| 408 | 20240306 | 122900 | 2504959500 | 28700 | 28650 | 28700 | 28650 | 256 |
| 409 | 20240306 | 122800 | 2497622300 | 28650 | 28600 | 28650 | 28600 | 561 |
| 410 | 20240306 | 122700 | 2481570550 | 28600 | 28600 | 28600 | 28600 | 300 |
| 411 | 20240306 | 122600 | 2472990550 | 28600 | 28600 | 28600 | 28600 | 19 |
| 412 | 20240306 | 122500 | 2472447150 | 28700 | 28650 | 28700 | 28650 | 143 |
| 413 | 20240306 | 122400 | 2468350150 | 28700 | 28700 | 28700 | 28700 | 1 |
| 414 | 20240306 | 122300 | 2468321450 | 28600 | 28650 | 28650 | 28600 | 60 |
| 415 | 20240306 | 122200 | 2466602750 | 28700 | 28700 | 28750 | 28700 | 421 |
| 416 | 20240306 | 122100 | 2454512450 | 28700 | 28700 | 28700 | 28700 | 100 |
| 417 | 20240306 | 122000 | 2451642450 | 28700 | 28750 | 28750 | 28700 | 121 |
| 418 | 20240306 | 121900 | 2448169350 | 28700 | 28650 | 28700 | 28650 | 284 |
| 419 | 20240306 | 121800 | 2440018600 | 28650 | 28700 | 28700 | 28650 | 21 |
| 420 | 20240306 | 121700 | 2439416050 | 28700 | 28750 | 28750 | 28700 | 75 |
| 421 | 20240306 | 121600 | 2437263500 | 28700 | 28700 | 28700 | 28700 | 202 |
| 422 | 20240306 | 121500 | 2431466100 | 28750 | 28700 | 28750 | 28700 | 399 |
| 423 | 20240306 | 121400 | 2420005050 | 28750 | 28750 | 28750 | 28750 | 20 |
| 424 | 20240306 | 121300 | 2419430050 | 28700 | 28700 | 28750 | 28700 | 453 |
| 425 | 20240306 | 121200 | 2406418950 | 28700 | 28700 | 28700 | 28650 | 587 |
| 426 | 20240306 | 121100 | 2389573000 | 28700 | 28700 | 28700 | 28650 | 20 |
| 427 | 20240306 | 121000 | 2388999200 | 28650 | 28700 | 28700 | 28650 | 82 |
| 428 | 20240306 | 120900 | 2386646700 | 28700 | 28650 | 28700 | 28650 | 474 |
| 429 | 20240306 | 120800 | 2373059500 | 28650 | 28600 | 28650 | 28600 | 2 |
| 430 | 20240306 | 120700 | 2373002250 | 28600 | 28600 | 28600 | 28600 | 18 |
| 431 | 20240306 | 120600 | 2372487450 | 28650 | 28600 | 28650 | 28600 | 160 |
| 432 | 20240306 | 120500 | 2367904350 | 28600 | 28600 | 28600 | 28600 | 20 |
| 433 | 20240306 | 120400 | 2367332350 | 28600 | 28600 | 28600 | 28600 | 1 |
| 434 | 20240306 | 120300 | 2367303750 | 28600 | 28650 | 28650 | 28600 | 162 |
| 435 | 20240306 | 120200 | 2362663450 | 28600 | 28600 | 28600 | 28600 | 19 |
| 436 | 20240306 | 120100 | 2362120050 | 28650 | 28600 | 28650 | 28600 | 205 |
| 437 | 20240306 | 120000 | 2356257000 | 28600 | 28600 | 28650 | 28600 | 169 |
| 438 | 20240306 | 115900 | 2351416100 | 28600 | 28600 | 28650 | 28600 | 78 |
| 439 | 20240306 | 115800 | 2349182400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 440 | 20240306 | 115700 | 2349182400 | 28600 | 28650 | 28650 | 28600 | 166 |
| 441 | 20240306 | 115600 | 2344427600 | 28600 | 28650 | 28650 | 28600 | 109 |
| 442 | 20240306 | 115500 | 2341308500 | 28650 | 28650 | 28650 | 28650 | 1 |
| 443 | 20240306 | 115400 | 2341279850 | 28600 | 28650 | 28650 | 28600 | 162 |
| 444 | 20240306 | 115300 | 2336639450 | 28650 | 28600 | 28650 | 28600 | 29 |
| 445 | 20240306 | 115200 | 2335809500 | 28600 | 28600 | 28600 | 28600 | 71 |
| 446 | 20240306 | 115100 | 2333778900 | 28650 | 28650 | 28650 | 28650 | 44 |
| 447 | 20240306 | 115000 | 2332518300 | 28650 | 28600 | 28650 | 28600 | 193 |
| 448 | 20240306 | 114900 | 2326991000 | 28600 | 28600 | 28600 | 28600 | 32 |
| 449 | 20240306 | 114800 | 2326075800 | 28600 | 28600 | 28600 | 28600 | 3 |
| 450 | 20240306 | 114700 | 2325990000 | 28650 | 28600 | 28650 | 28600 | 161 |
| 451 | 20240306 | 114600 | 2321378300 | 28600 | 28600 | 28600 | 28600 | 19 |
| 452 | 20240306 | 114500 | 2320834900 | 28600 | 28600 | 28600 | 28600 | 1 |
| 453 | 20240306 | 114400 | 2320806300 | 28600 | 28600 | 28600 | 28600 | 146 |
| 454 | 20240306 | 114300 | 2316630700 | 28600 | 28550 | 28600 | 28550 | 20 |
| 455 | 20240306 | 114200 | 2316059600 | 28600 | 28600 | 28600 | 28600 | 200 |
| 456 | 20240306 | 114100 | 2310339600 | 28600 | 28600 | 28650 | 28600 | 213 |
| 457 | 20240306 | 114000 | 2304238150 | 28650 | 28600 | 28650 | 28600 | 26 |
| 458 | 20240306 | 113900 | 2303494150 | 28600 | 28650 | 28650 | 28600 | 30 |
| 459 | 20240306 | 113800 | 2302635650 | 28650 | 28550 | 28650 | 28550 | 109 |
| 460 | 20240306 | 113700 | 2299516550 | 28550 | 28550 | 28550 | 28550 | 20 |
| 461 | 20240306 | 113600 | 2298945550 | 28550 | 28550 | 28550 | 28550 | 19 |
| 462 | 20240306 | 113500 | 2298403100 | 28600 | 28550 | 28600 | 28550 | 157 |
| 463 | 20240306 | 113400 | 2293912950 | 28550 | 28550 | 28550 | 28550 | 21 |
| 464 | 20240306 | 113300 | 2293313400 | 28550 | 28550 | 28550 | 28550 | 19 |
| 465 | 20240306 | 113200 | 2292770950 | 28600 | 28600 | 28600 | 28600 | 142 |
| 466 | 20240306 | 113100 | 2288709750 | 28550 | 28550 | 28550 | 28550 | 18 |
| 467 | 20240306 | 113000 | 2288195850 | 28600 | 28550 | 28600 | 28550 | 91 |
| 468 | 20240306 | 112900 | 2285597250 | 28600 | 28600 | 28600 | 28600 | 112 |
| 469 | 20240306 | 112800 | 2282394050 | 28600 | 28600 | 28600 | 28550 | 161 |
| 470 | 20240306 | 112700 | 2277790350 | 28600 | 28600 | 28600 | 28550 | 24 |
| 471 | 20240306 | 112600 | 2277104850 | 28550 | 28550 | 28600 | 28550 | 36 |
| 472 | 20240306 | 112500 | 2276076300 | 28600 | 28600 | 28600 | 28600 | 142 |
| 473 | 20240306 | 112400 | 2272015100 | 28550 | 28550 | 28550 | 28550 | 55 |
| 474 | 20240306 | 112300 | 2270444850 | 28550 | 28550 | 28600 | 28550 | 64 |
| 475 | 20240306 | 112200 | 2268615450 | 28600 | 28600 | 28600 | 28550 | 1281 |
| 476 | 20240306 | 112100 | 2232003850 | 28600 | 28650 | 28650 | 28600 | 135 |
| 477 | 20240306 | 112000 | 2228142800 | 28650 | 28600 | 28650 | 28600 | 64 |
| 478 | 20240306 | 111900 | 2226312000 | 28600 | 28550 | 28600 | 28550 | 352 |
| 479 | 20240306 | 111800 | 2216244900 | 28600 | 28600 | 28600 | 28600 | 161 |
| 480 | 20240306 | 111700 | 2211640300 | 28600 | 28550 | 28600 | 28550 | 784 |
| 481 | 20240306 | 111600 | 2189218850 | 28600 | 28600 | 28600 | 28600 | 152 |
| 482 | 20240306 | 111500 | 2184871650 | 28550 | 28550 | 28550 | 28550 | 286 |
| 483 | 20240306 | 111400 | 2176706350 | 28500 | 28550 | 28550 | 28500 | 24 |
| 484 | 20240306 | 111300 | 2176022100 | 28550 | 28500 | 28550 | 28500 | 162 |
| 485 | 20240306 | 111200 | 2171397950 | 28500 | 28500 | 28500 | 28500 | 4 |
| 486 | 20240306 | 111100 | 2171283950 | 28500 | 28550 | 28550 | 28500 | 40 |
| 487 | 20240306 | 111000 | 2170143800 | 28550 | 28500 | 28550 | 28500 | 171 |
| 488 | 20240306 | 110900 | 2165262750 | 28550 | 28550 | 28550 | 28550 | 200 |
| 489 | 20240306 | 110800 | 2159552750 | 28500 | 28550 | 28550 | 28500 | 203 |
| 490 | 20240306 | 110700 | 2153758400 | 28500 | 28550 | 28550 | 28450 | 689 |
| 491 | 20240306 | 110600 | 2134115750 | 28500 | 28400 | 28500 | 28400 | 1018 |
| 492 | 20240306 | 110500 | 2105104350 | 28400 | 28450 | 28450 | 28400 | 154 |
| 493 | 20240306 | 110400 | 2100725650 | 28400 | 28400 | 28400 | 28400 | 76 |
| 494 | 20240306 | 110300 | 2098567250 | 28400 | 28350 | 28400 | 28350 | 19 |
| 495 | 20240306 | 110200 | 2098027700 | 28350 | 28350 | 28350 | 28350 | 2 |
| 496 | 20240306 | 110100 | 2097971000 | 28400 | 28400 | 28400 | 28400 | 99 |
| 497 | 20240306 | 110000 | 2095159400 | 28450 | 28350 | 28450 | 28350 | 78 |
| 498 | 20240306 | 105900 | 2092945400 | 28400 | 28350 | 28400 | 28350 | 2 |
| 499 | 20240306 | 105800 | 2092888650 | 28400 | 28350 | 28400 | 28350 | 23 |
| 500 | 20240306 | 105700 | 2092236350 | 28400 | 28350 | 28400 | 28350 | 144 |
| 501 | 20240306 | 105600 | 2088146850 | 28400 | 28350 | 28400 | 28350 | 20 |
| 502 | 20240306 | 105500 | 2087578950 | 28450 | 28400 | 28450 | 28350 | 51 |
| 503 | 20240306 | 105400 | 2086131550 | 28500 | 28400 | 28500 | 28350 | 270 |
| 504 | 20240306 | 105300 | 2078447050 | 28400 | 28400 | 28400 | 28400 | 10 |
| 505 | 20240306 | 105200 | 2078163050 | 28400 | 28400 | 28400 | 28350 | 231 |
| 506 | 20240306 | 105100 | 2071614050 | 28350 | 28300 | 28350 | 28300 | 71 |
| 507 | 20240306 | 105000 | 2069602150 | 28300 | 28300 | 28300 | 28300 | 2 |
| 508 | 20240306 | 104900 | 2069545550 | 28400 | 28350 | 28400 | 28250 | 254 |
| 509 | 20240306 | 104800 | 2062355750 | 28400 | 28400 | 28400 | 28400 | 143 |
| 510 | 20240306 | 104700 | 2058294550 | 28350 | 28350 | 28400 | 28350 | 183 |
| 511 | 20240306 | 104600 | 2053106450 | 28300 | 28300 | 28300 | 28300 | 0 |
| 512 | 20240306 | 104500 | 2053106450 | 28300 | 28500 | 28500 | 28300 | 263 |
| 513 | 20240306 | 104400 | 2045629150 | 28350 | 28500 | 28550 | 28350 | 555 |
| 514 | 20240306 | 104300 | 2029787300 | 28550 | 28300 | 28550 | 28300 | 5506 |
| 515 | 20240306 | 104200 | 1873179900 | 28300 | 28250 | 28300 | 28200 | 1163 |
| 516 | 20240306 | 104100 | 1840298950 | 28250 | 28250 | 28250 | 28200 | 526 |
| 517 | 20240306 | 104000 | 1825460450 | 28250 | 28250 | 28250 | 28250 | 9 |
| 518 | 20240306 | 103900 | 1825206200 | 28200 | 28250 | 28250 | 28200 | 156 |
| 519 | 20240306 | 103800 | 1820800100 | 28200 | 28200 | 28200 | 28150 | 791 |
| 520 | 20240306 | 103700 | 1798493950 | 28200 | 28150 | 28200 | 28150 | 264 |
| 521 | 20240306 | 103600 | 1791050350 | 28150 | 28250 | 28250 | 28150 | 3383 |
| 522 | 20240306 | 103500 | 1695646450 | 28250 | 28250 | 28300 | 28250 | 2281 |
| 523 | 20240306 | 103400 | 1631208150 | 28300 | 28250 | 28300 | 28250 | 35 |
| 524 | 20240306 | 103300 | 1630218700 | 28300 | 28300 | 28300 | 28300 | 107 |
| 525 | 20240306 | 103200 | 1627190600 | 28300 | 28350 | 28350 | 28300 | 4444 |
| 526 | 20240306 | 103100 | 1501338600 | 28350 | 28400 | 28400 | 28350 | 1116 |
| 527 | 20240306 | 103000 | 1469647950 | 28450 | 28400 | 28450 | 28400 | 38 |
| 528 | 20240306 | 102900 | 1468566900 | 28500 | 28450 | 28500 | 28450 | 152 |
| 529 | 20240306 | 102800 | 1464235400 | 28450 | 28400 | 28450 | 28400 | 398 |
| 530 | 20240306 | 102700 | 1452919300 | 28400 | 28400 | 28400 | 28400 | 112 |
| 531 | 20240306 | 102600 | 1449738500 | 28350 | 28400 | 28400 | 28350 | 309 |
| 532 | 20240306 | 102500 | 1440963950 | 28400 | 28400 | 28400 | 28400 | 664 |
| 533 | 20240306 | 102400 | 1422106350 | 28400 | 28400 | 28400 | 28400 | 1 |
| 534 | 20240306 | 102300 | 1422077950 | 28400 | 28450 | 28450 | 28400 | 160 |
| 535 | 20240306 | 102200 | 1417526850 | 28400 | 28450 | 28450 | 28400 | 20 |
| 536 | 20240306 | 102100 | 1416958800 | 28450 | 28400 | 28450 | 28400 | 28 |
| 537 | 20240306 | 102000 | 1416163400 | 28450 | 28450 | 28450 | 28450 | 183 |
| 538 | 20240306 | 101900 | 1410957050 | 28400 | 28450 | 28450 | 28400 | 431 |
| 539 | 20240306 | 101800 | 1398716600 | 28450 | 28450 | 28450 | 28400 | 24 |
| 540 | 20240306 | 101700 | 1398034850 | 28450 | 28450 | 28450 | 28450 | 105 |
| 541 | 20240306 | 101600 | 1395047600 | 28450 | 28450 | 28450 | 28400 | 170 |
| 542 | 20240306 | 101500 | 1390212000 | 28400 | 28400 | 28450 | 28400 | 30 |
| 543 | 20240306 | 101400 | 1389359500 | 28400 | 28350 | 28550 | 28350 | 7294 |
| 544 | 20240306 | 101300 | 1182560800 | 28350 | 28500 | 28550 | 28350 | 10134 |
| 545 | 20240306 | 101200 | 894868800 | 28550 | 28550 | 28550 | 28500 | 756 |
| 546 | 20240306 | 101100 | 873322600 | 28500 | 28500 | 28500 | 28500 | 4 |
| 547 | 20240306 | 101000 | 873208600 | 28550 | 28500 | 28550 | 28500 | 183 |
| 548 | 20240306 | 100900 | 867985800 | 28550 | 28500 | 28550 | 28500 | 34 |
| 549 | 20240306 | 100800 | 867016600 | 28550 | 28500 | 28550 | 28400 | 1833 |
| 550 | 20240306 | 100700 | 814777800 | 28500 | 28400 | 28500 | 28400 | 407 |
| 551 | 20240306 | 100600 | 803198700 | 28450 | 28450 | 28500 | 28450 | 102 |
| 552 | 20240306 | 100500 | 800296750 | 28450 | 28500 | 28500 | 28450 | 21 |
| 553 | 20240306 | 100400 | 799698300 | 28500 | 28450 | 28500 | 28400 | 307 |
| 554 | 20240306 | 100300 | 790964250 | 28400 | 28400 | 28400 | 28400 | 213 |
| 555 | 20240306 | 100200 | 784915050 | 28450 | 28400 | 28450 | 28400 | 4 |
| 556 | 20240306 | 100100 | 784801300 | 28450 | 28450 | 28450 | 28450 | 295 |
| 557 | 20240306 | 100000 | 776408550 | 28400 | 28400 | 28400 | 28400 | 55 |
| 558 | 20240306 | 095900 | 774846550 | 28450 | 28400 | 28450 | 28400 | 2 |
| 559 | 20240306 | 095800 | 774789700 | 28450 | 28450 | 28450 | 28450 | 143 |
| 560 | 20240306 | 095700 | 770721350 | 28450 | 28350 | 28450 | 28350 | 18 |
| 561 | 20240306 | 095600 | 770210750 | 28350 | 28400 | 28400 | 28350 | 458 |
| 562 | 20240306 | 095500 | 757221450 | 28350 | 28450 | 28450 | 28350 | 359 |
| 563 | 20240306 | 095400 | 747008050 | 28350 | 28400 | 28400 | 28350 | 580 |
| 564 | 20240306 | 095300 | 730551050 | 28400 | 28400 | 28400 | 28400 | 12 |
| 565 | 20240306 | 095200 | 730210250 | 28400 | 28450 | 28450 | 28400 | 354 |
| 566 | 20240306 | 095100 | 720139100 | 28450 | 28450 | 28450 | 28400 | 812 |
| 567 | 20240306 | 095000 | 697042400 | 28450 | 28450 | 28450 | 28450 | 63 |
| 568 | 20240306 | 094900 | 695250050 | 28450 | 28400 | 28450 | 28350 | 549 |
| 569 | 20240306 | 094800 | 679679200 | 28450 | 28350 | 28450 | 28350 | 1457 |
| 570 | 20240306 | 094700 | 638358550 | 28350 | 28400 | 28450 | 28350 | 271 |
| 571 | 20240306 | 094600 | 630666850 | 28450 | 28450 | 28450 | 28450 | 35 |
| 572 | 20240306 | 094500 | 629671100 | 28450 | 28400 | 28450 | 28400 | 658 |
| 573 | 20240306 | 094400 | 610967700 | 28350 | 28400 | 28400 | 28350 | 104 |
| 574 | 20240306 | 094300 | 608014900 | 28400 | 28400 | 28400 | 28400 | 25 |
| 575 | 20240306 | 094200 | 607304900 | 28350 | 28400 | 28450 | 28350 | 1152 |
| 576 | 20240306 | 094100 | 574630400 | 28400 | 28450 | 28450 | 28400 | 692 |
| 577 | 20240306 | 094000 | 554968000 | 28450 | 28450 | 28450 | 28450 | 42 |
| 578 | 20240306 | 093900 | 553773100 | 28450 | 28450 | 28450 | 28450 | 143 |
| 579 | 20240306 | 093800 | 549704750 | 28450 | 28450 | 28450 | 28450 | 1 |
| 580 | 20240306 | 093700 | 549676300 | 28350 | 28400 | 28450 | 28350 | 1197 |
| 581 | 20240306 | 093600 | 515712200 | 28400 | 28400 | 28400 | 28400 | 901 |
| 582 | 20240306 | 093500 | 490123800 | 28450 | 28450 | 28500 | 28450 | 68 |
| 583 | 20240306 | 093400 | 488189150 | 28400 | 28500 | 28500 | 28400 | 601 |
| 584 | 20240306 | 093300 | 471119750 | 28400 | 28500 | 28500 | 28400 | 202 |
| 585 | 20240306 | 093200 | 465369400 | 28500 | 28500 | 28500 | 28500 | 2 |
| 586 | 20240306 | 093100 | 465312400 | 28450 | 28450 | 28450 | 28450 | 64 |
| 587 | 20240306 | 093000 | 463491600 | 28450 | 28500 | 28500 | 28450 | 107 |
| 588 | 20240306 | 092900 | 460446850 | 28500 | 28500 | 28500 | 28500 | 1 |
| 589 | 20240306 | 092800 | 460418350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 590 | 20240306 | 092700 | 460418350 | 28400 | 28400 | 28400 | 28400 | 816 |
| 591 | 20240306 | 092600 | 437243950 | 28400 | 28400 | 28400 | 28400 | 2 |
| 592 | 20240306 | 092500 | 437187150 | 28400 | 28400 | 28400 | 28400 | 40 |
| 593 | 20240306 | 092400 | 436051150 | 28450 | 28450 | 28450 | 28450 | 114 |
| 594 | 20240306 | 092300 | 432807850 | 28450 | 28400 | 28450 | 28400 | 6 |
| 595 | 20240306 | 092200 | 432637400 | 28400 | 28400 | 28400 | 28350 | 553 |
| 596 | 20240306 | 092100 | 416952900 | 28400 | 28400 | 28400 | 28400 | 121 |
| 597 | 20240306 | 092000 | 413516500 | 28400 | 28450 | 28450 | 28400 | 7 |
| 598 | 20240306 | 091900 | 413317650 | 28400 | 28500 | 28500 | 28400 | 1168 |
| 599 | 20240306 | 091800 | 380124150 | 28450 | 28450 | 28500 | 28450 | 91 |
| 600 | 20240306 | 091700 | 377535100 | 28550 | 28450 | 28550 | 28400 | 816 |
| 601 | 20240306 | 091600 | 354298950 | 28450 | 28400 | 28450 | 28400 | 202 |
| 602 | 20240306 | 091500 | 348552100 | 28350 | 28400 | 28400 | 28350 | 483 |
| 603 | 20240306 | 091400 | 334844050 | 28400 | 28400 | 28400 | 28400 | 359 |
| 604 | 20240306 | 091300 | 324648450 | 28400 | 28350 | 28400 | 28350 | 663 |
| 605 | 20240306 | 091200 | 305849250 | 28400 | 28400 | 28400 | 28400 | 335 |
| 606 | 20240306 | 091100 | 296335250 | 28350 | 28550 | 28550 | 28350 | 6 |
| 607 | 20240306 | 091000 | 296164150 | 28550 | 28500 | 28550 | 28300 | 2106 |
| 608 | 20240306 | 090900 | 236427150 | 28500 | 28500 | 28500 | 28500 | 38 |
| 609 | 20240306 | 090800 | 235344150 | 28450 | 28500 | 28500 | 28450 | 112 |
| 610 | 20240306 | 090700 | 232157200 | 28500 | 28400 | 28500 | 28400 | 610 |
| 611 | 20240306 | 090600 | 214813550 | 28400 | 28400 | 28400 | 28400 | 30 |
| 612 | 20240306 | 090500 | 213961550 | 28350 | 28450 | 28450 | 28300 | 271 |
| 613 | 20240306 | 090400 | 206283100 | 28450 | 28400 | 28450 | 28250 | 381 |
| 614 | 20240306 | 090300 | 195445650 | 28250 | 28300 | 28400 | 28250 | 2182 |
| 615 | 20240306 | 090200 | 133641800 | 28300 | 28350 | 28400 | 28300 | 456 |
| 616 | 20240306 | 090100 | 120719800 | 28350 | 28350 | 28400 | 28350 | 422 |
| 617 | 20240306 | 090000 | 108756050 | 28300 | 28250 | 28400 | 28200 | 3725 |