33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 3 | 20240305 | 191800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240305 | 191700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240305 | 191600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240305 | 191500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240305 | 191400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240305 | 191300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240305 | 191200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240305 | 191100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240305 | 191000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240305 | 190900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240305 | 190800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240305 | 190700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240305 | 190600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240305 | 190500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240305 | 190400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240305 | 190300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240305 | 190200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240305 | 190100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240305 | 190000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240305 | 185900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240305 | 185800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240305 | 185700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240305 | 185600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240305 | 185500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240305 | 185400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240305 | 185300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240305 | 185200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240305 | 185100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240305 | 185000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240305 | 184900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 33 | 20240305 | 184800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240305 | 184700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240305 | 184600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240305 | 184500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240305 | 184400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240305 | 184300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240305 | 184200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240305 | 184100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240305 | 184000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240305 | 183900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240305 | 183800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240305 | 183700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240305 | 183600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240305 | 183500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240305 | 183400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240305 | 183300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240305 | 183200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240305 | 183100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240305 | 183000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240305 | 182900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240305 | 182800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240305 | 182700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240305 | 182600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240305 | 182500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240305 | 182400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240305 | 182300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240305 | 182200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240305 | 182100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240305 | 182000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240305 | 181900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 63 | 20240305 | 181800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240305 | 181700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240305 | 181600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240305 | 181500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240305 | 181400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240305 | 181300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240305 | 181200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240305 | 181100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240305 | 181000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240305 | 180900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240305 | 180800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240305 | 180700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240305 | 180600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240305 | 180500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240305 | 180400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240305 | 180300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240305 | 180200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240305 | 180100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240305 | 180000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240305 | 175900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240305 | 175800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240305 | 175700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240305 | 175600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240305 | 175500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240305 | 175400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240305 | 175300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240305 | 175200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240305 | 175100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240305 | 175000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240305 | 174900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 93 | 20240305 | 174800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240305 | 174700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240305 | 174600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240305 | 174500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240305 | 174400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240305 | 174300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240305 | 174200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240305 | 174100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240305 | 174000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240305 | 173900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240305 | 173800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240305 | 173700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240305 | 173600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240305 | 173500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240305 | 173400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240305 | 173300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240305 | 173200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240305 | 173100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240305 | 173000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240305 | 172900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240305 | 172800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240305 | 172700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240305 | 172600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240305 | 172500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240305 | 172400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240305 | 172300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240305 | 172200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240305 | 172100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240305 | 172000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240305 | 171900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 123 | 20240305 | 171800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240305 | 171700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240305 | 171600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240305 | 171500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240305 | 171400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240305 | 171300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240305 | 171200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240305 | 171100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240305 | 171000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240305 | 170900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240305 | 170800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240305 | 170700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240305 | 170600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240305 | 170500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240305 | 170400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240305 | 170300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240305 | 170200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240305 | 170100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240305 | 170000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240305 | 165900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240305 | 165800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240305 | 165700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240305 | 165600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240305 | 165500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240305 | 165400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240305 | 165300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240305 | 165200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240305 | 165100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240305 | 165000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240305 | 164900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 153 | 20240305 | 164800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240305 | 164700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240305 | 164600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240305 | 164500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240305 | 164400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240305 | 164300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240305 | 164200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240305 | 164100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240305 | 164000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240305 | 163900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240305 | 163800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240305 | 163700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240305 | 163600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240305 | 163500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240305 | 163400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240305 | 163300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240305 | 163200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240305 | 163100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240305 | 163000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240305 | 162900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240305 | 162800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240305 | 162700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240305 | 162600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240305 | 162500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240305 | 162400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240305 | 162300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240305 | 162200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240305 | 162100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240305 | 162000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240305 | 161900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 183 | 20240305 | 161800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240305 | 161700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240305 | 161600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240305 | 161500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240305 | 161400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240305 | 161300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240305 | 161200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240305 | 161100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240305 | 161000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240305 | 160900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240305 | 160800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240305 | 160700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240305 | 160600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240305 | 160500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240305 | 160400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240305 | 160300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240305 | 160200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240305 | 160100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240305 | 160000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240305 | 155900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240305 | 155800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240305 | 155700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240305 | 155600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240305 | 155500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240305 | 155400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240305 | 155300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240305 | 155200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240305 | 155100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240305 | 155000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240305 | 154900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 213 | 20240305 | 154800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240305 | 154700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240305 | 154600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240305 | 154500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240305 | 154400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240305 | 154300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240305 | 154200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240305 | 154100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240305 | 154000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240305 | 153900 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240305 | 153800 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240305 | 153700 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240305 | 153600 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240305 | 153500 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240305 | 153400 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240305 | 153300 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240305 | 153200 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240305 | 153100 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240305 | 153000 | 3979054650 | 23400 | 23400 | 23400 | 23400 | 3272 |
| 232 | 20240305 | 152900 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20240305 | 152800 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20240305 | 152700 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20240305 | 152600 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20240305 | 152500 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20240305 | 152400 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20240305 | 152300 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20240305 | 152200 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20240305 | 152100 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20240305 | 152000 | 3902489850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20240305 | 151900 | 3902489850 | 23450 | 23500 | 23500 | 23450 | 1325 |
| 243 | 20240305 | 151800 | 3871414000 | 23500 | 23400 | 23500 | 23400 | 254 |
| 244 | 20240305 | 151700 | 3865455150 | 23450 | 23400 | 23450 | 23400 | 84 |
| 245 | 20240305 | 151600 | 3863489450 | 23400 | 23450 | 23450 | 23400 | 257 |
| 246 | 20240305 | 151500 | 3857470450 | 23500 | 23450 | 23500 | 23450 | 484 |
| 247 | 20240305 | 151400 | 3846115650 | 23450 | 23450 | 23450 | 23450 | 438 |
| 248 | 20240305 | 151300 | 3835844550 | 23400 | 23450 | 23500 | 23400 | 2369 |
| 249 | 20240305 | 151200 | 3780301850 | 23500 | 23450 | 23500 | 23450 | 764 |
| 250 | 20240305 | 151100 | 3762383050 | 23500 | 23450 | 23500 | 23450 | 205 |
| 251 | 20240305 | 151000 | 3757575300 | 23500 | 23450 | 23500 | 23450 | 99 |
| 252 | 20240305 | 150900 | 3755251250 | 23500 | 23500 | 23500 | 23450 | 628 |
| 253 | 20240305 | 150800 | 3740493350 | 23500 | 23500 | 23500 | 23500 | 312 |
| 254 | 20240305 | 150700 | 3733161350 | 23500 | 23500 | 23500 | 23500 | 21 |
| 255 | 20240305 | 150600 | 3732667850 | 23450 | 23450 | 23500 | 23450 | 207 |
| 256 | 20240305 | 150500 | 3727808700 | 23450 | 23500 | 23500 | 23450 | 72 |
| 257 | 20240305 | 150400 | 3726116950 | 23450 | 23450 | 23450 | 23450 | 73 |
| 258 | 20240305 | 150300 | 3724405100 | 23450 | 23450 | 23500 | 23450 | 53 |
| 259 | 20240305 | 150200 | 3723162200 | 23450 | 23450 | 23500 | 23400 | 2648 |
| 260 | 20240305 | 150100 | 3661142550 | 23450 | 23450 | 23450 | 23450 | 105 |
| 261 | 20240305 | 150000 | 3658680300 | 23450 | 23400 | 23450 | 23400 | 130 |
| 262 | 20240305 | 145900 | 3655634300 | 23400 | 23400 | 23400 | 23400 | 81 |
| 263 | 20240305 | 145800 | 3653738900 | 23400 | 23450 | 23450 | 23400 | 3923 |
| 264 | 20240305 | 145700 | 3561827900 | 23450 | 23450 | 23450 | 23450 | 759 |
| 265 | 20240305 | 145600 | 3544029350 | 23450 | 23450 | 23500 | 23450 | 260 |
| 266 | 20240305 | 145500 | 3537921300 | 23500 | 23450 | 23500 | 23450 | 106 |
| 267 | 20240305 | 145400 | 3535432900 | 23450 | 23450 | 23450 | 23400 | 1525 |
| 268 | 20240305 | 145300 | 3499673300 | 23450 | 23450 | 23450 | 23450 | 356 |
| 269 | 20240305 | 145200 | 3491325100 | 23450 | 23450 | 23450 | 23400 | 2568 |
| 270 | 20240305 | 145100 | 3431196200 | 23450 | 23450 | 23500 | 23450 | 306 |
| 271 | 20240305 | 145000 | 3424015100 | 23450 | 23450 | 23500 | 23450 | 306 |
| 272 | 20240305 | 144900 | 3416834400 | 23450 | 23450 | 23450 | 23450 | 1697 |
| 273 | 20240305 | 144800 | 3377039750 | 23450 | 23450 | 23500 | 23450 | 31 |
| 274 | 20240305 | 144700 | 3376312300 | 23500 | 23450 | 23500 | 23450 | 104 |
| 275 | 20240305 | 144600 | 3373868800 | 23450 | 23450 | 23500 | 23450 | 479 |
| 276 | 20240305 | 144500 | 3362630750 | 23450 | 23450 | 23450 | 23450 | 14 |
| 277 | 20240305 | 144400 | 3362302450 | 23450 | 23500 | 23500 | 23450 | 207 |
| 278 | 20240305 | 144300 | 3357443300 | 23500 | 23500 | 23500 | 23450 | 226 |
| 279 | 20240305 | 144200 | 3352137300 | 23500 | 23500 | 23550 | 23500 | 537 |
| 280 | 20240305 | 144100 | 3339517350 | 23500 | 23500 | 23550 | 23500 | 202 |
| 281 | 20240305 | 144000 | 3334769350 | 23500 | 23500 | 23500 | 23450 | 201 |
| 282 | 20240305 | 143900 | 3330047200 | 23450 | 23450 | 23500 | 23450 | 13 |
| 283 | 20240305 | 143800 | 3329742150 | 23500 | 23500 | 23500 | 23450 | 93 |
| 284 | 20240305 | 143700 | 3327559200 | 23500 | 23500 | 23500 | 23500 | 784 |
| 285 | 20240305 | 143600 | 3309135200 | 23500 | 23500 | 23550 | 23500 | 120 |
| 286 | 20240305 | 143500 | 3306314200 | 23500 | 23450 | 23500 | 23450 | 891 |
| 287 | 20240305 | 143400 | 3285376750 | 23450 | 23450 | 23500 | 23450 | 258 |
| 288 | 20240305 | 143300 | 3279315350 | 23450 | 23400 | 23450 | 23400 | 685 |
| 289 | 20240305 | 143200 | 3263252400 | 23450 | 23400 | 23450 | 23400 | 21 |
| 290 | 20240305 | 143100 | 3262760450 | 23400 | 23450 | 23450 | 23400 | 160 |
| 291 | 20240305 | 143000 | 3259015200 | 23450 | 23450 | 23450 | 23450 | 62 |
| 292 | 20240305 | 142900 | 3257561300 | 23450 | 23450 | 23450 | 23450 | 225 |
| 293 | 20240305 | 142800 | 3252285050 | 23450 | 23500 | 23500 | 23400 | 145 |
| 294 | 20240305 | 142700 | 3248884700 | 23500 | 23450 | 23500 | 23400 | 130 |
| 295 | 20240305 | 142600 | 3245837150 | 23450 | 23400 | 23450 | 23400 | 338 |
| 296 | 20240305 | 142500 | 3237914850 | 23400 | 23450 | 23450 | 23400 | 440 |
| 297 | 20240305 | 142400 | 3227598200 | 23450 | 23450 | 23450 | 23450 | 355 |
| 298 | 20240305 | 142300 | 3219273450 | 23450 | 23450 | 23450 | 23450 | 393 |
| 299 | 20240305 | 142200 | 3210057600 | 23500 | 23450 | 23500 | 23450 | 32 |
| 300 | 20240305 | 142100 | 3209306650 | 23450 | 23450 | 23450 | 23450 | 63 |
| 301 | 20240305 | 142000 | 3207829300 | 23450 | 23450 | 23450 | 23450 | 507 |
| 302 | 20240305 | 141900 | 3195940150 | 23450 | 23500 | 23500 | 23450 | 48 |
| 303 | 20240305 | 141800 | 3194813550 | 23500 | 23450 | 23500 | 23450 | 125 |
| 304 | 20240305 | 141700 | 3191877600 | 23450 | 23500 | 23500 | 23450 | 229 |
| 305 | 20240305 | 141600 | 3186498750 | 23450 | 23500 | 23500 | 23450 | 114 |
| 306 | 20240305 | 141500 | 3183821450 | 23500 | 23500 | 23500 | 23450 | 305 |
| 307 | 20240305 | 141400 | 3176654000 | 23500 | 23500 | 23500 | 23500 | 241 |
| 308 | 20240305 | 141300 | 3170990500 | 23500 | 23500 | 23500 | 23500 | 93 |
| 309 | 20240305 | 141200 | 3168805000 | 23500 | 23550 | 23550 | 23500 | 123 |
| 310 | 20240305 | 141100 | 3165914000 | 23550 | 23450 | 23550 | 23450 | 1186 |
| 311 | 20240305 | 141000 | 3137988500 | 23500 | 23550 | 23550 | 23500 | 273 |
| 312 | 20240305 | 140900 | 3131561750 | 23550 | 23450 | 23550 | 23450 | 1451 |
| 313 | 20240305 | 140800 | 3097486200 | 23450 | 23450 | 23450 | 23450 | 29 |
| 314 | 20240305 | 140700 | 3096806150 | 23450 | 23450 | 23450 | 23450 | 43 |
| 315 | 20240305 | 140600 | 3095797800 | 23500 | 23450 | 23500 | 23450 | 346 |
| 316 | 20240305 | 140500 | 3087668250 | 23450 | 23450 | 23450 | 23450 | 64 |
| 317 | 20240305 | 140400 | 3086167450 | 23450 | 23450 | 23450 | 23450 | 87 |
| 318 | 20240305 | 140300 | 3084127300 | 23450 | 23400 | 23450 | 23400 | 829 |
| 319 | 20240305 | 140200 | 3064714700 | 23400 | 23400 | 23450 | 23400 | 70 |
| 320 | 20240305 | 140100 | 3063074200 | 23400 | 23400 | 23400 | 23400 | 57 |
| 321 | 20240305 | 140000 | 3061740400 | 23400 | 23400 | 23450 | 23400 | 45 |
| 322 | 20240305 | 135900 | 3060685850 | 23400 | 23400 | 23500 | 23400 | 56 |
| 323 | 20240305 | 135800 | 3059373800 | 23450 | 23400 | 23450 | 23400 | 209 |
| 324 | 20240305 | 135700 | 3054474000 | 23400 | 23400 | 23400 | 23400 | 63 |
| 325 | 20240305 | 135600 | 3052999800 | 23400 | 23450 | 23450 | 23400 | 17 |
| 326 | 20240305 | 135500 | 3052601250 | 23400 | 23450 | 23450 | 23400 | 59 |
| 327 | 20240305 | 135400 | 3051219100 | 23450 | 23450 | 23500 | 23450 | 251 |
| 328 | 20240305 | 135300 | 3045331500 | 23450 | 23500 | 23500 | 23450 | 180 |
| 329 | 20240305 | 135200 | 3041104650 | 23500 | 23400 | 23500 | 23400 | 1470 |
| 330 | 20240305 | 135100 | 3006563100 | 23500 | 23400 | 23500 | 23400 | 57 |
| 331 | 20240305 | 135000 | 3005227850 | 23400 | 23350 | 23450 | 23350 | 249 |
| 332 | 20240305 | 134900 | 2999391750 | 23350 | 23400 | 23400 | 23350 | 52 |
| 333 | 20240305 | 134800 | 2998176400 | 23400 | 23400 | 23400 | 23400 | 104 |
| 334 | 20240305 | 134700 | 2995742800 | 23400 | 23350 | 23400 | 23350 | 71 |
| 335 | 20240305 | 134600 | 2994082950 | 23400 | 23350 | 23400 | 23350 | 41 |
| 336 | 20240305 | 134500 | 2993124550 | 23350 | 23350 | 23350 | 23350 | 95 |
| 337 | 20240305 | 134400 | 2990906300 | 23400 | 23400 | 23400 | 23400 | 105 |
| 338 | 20240305 | 134300 | 2988449300 | 23400 | 23350 | 23400 | 23350 | 184 |
| 339 | 20240305 | 134200 | 2984144150 | 23350 | 23350 | 23350 | 23350 | 68 |
| 340 | 20240305 | 134100 | 2982556350 | 23350 | 23350 | 23350 | 23300 | 150 |
| 341 | 20240305 | 134000 | 2979055300 | 23350 | 23300 | 23350 | 23300 | 28 |
| 342 | 20240305 | 133900 | 2978402800 | 23300 | 23300 | 23300 | 23300 | 580 |
| 343 | 20240305 | 133800 | 2964888800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 344 | 20240305 | 133700 | 2964888800 | 23300 | 23300 | 23350 | 23300 | 241 |
| 345 | 20240305 | 133600 | 2959272450 | 23300 | 23300 | 23300 | 23300 | 294 |
| 346 | 20240305 | 133500 | 2952422250 | 23300 | 23350 | 23350 | 23300 | 178 |
| 347 | 20240305 | 133400 | 2948268500 | 23350 | 23300 | 23350 | 23300 | 119 |
| 348 | 20240305 | 133300 | 2945491400 | 23300 | 23300 | 23350 | 23300 | 175 |
| 349 | 20240305 | 133200 | 2941409450 | 23300 | 23350 | 23350 | 23300 | 157 |
| 350 | 20240305 | 133100 | 2937743950 | 23350 | 23300 | 23350 | 23300 | 167 |
| 351 | 20240305 | 133000 | 2933848050 | 23300 | 23250 | 23300 | 23250 | 100 |
| 352 | 20240305 | 132900 | 2931518100 | 23250 | 23300 | 23350 | 23250 | 164 |
| 353 | 20240305 | 132800 | 2927694350 | 23300 | 23300 | 23300 | 23250 | 157 |
| 354 | 20240305 | 132700 | 2924037200 | 23300 | 23250 | 23400 | 23250 | 324 |
| 355 | 20240305 | 132600 | 2916499850 | 23250 | 23300 | 23300 | 23250 | 301 |
| 356 | 20240305 | 132500 | 2909491400 | 23250 | 23250 | 23350 | 23250 | 123 |
| 357 | 20240305 | 132400 | 2906627200 | 23450 | 23400 | 23450 | 23400 | 122 |
| 358 | 20240305 | 132300 | 2903771900 | 23250 | 23450 | 23450 | 23250 | 8393 |
| 359 | 20240305 | 132200 | 2708266400 | 23450 | 23400 | 23450 | 23400 | 39 |
| 360 | 20240305 | 132100 | 2707353750 | 23400 | 23400 | 23400 | 23400 | 192 |
| 361 | 20240305 | 132000 | 2702860950 | 23400 | 23400 | 23400 | 23400 | 26 |
| 362 | 20240305 | 131900 | 2702252550 | 23400 | 23400 | 23400 | 23400 | 32 |
| 363 | 20240305 | 131800 | 2701503750 | 23400 | 23400 | 23450 | 23400 | 100 |
| 364 | 20240305 | 131700 | 2699163650 | 23400 | 23400 | 23450 | 23400 | 167 |
| 365 | 20240305 | 131600 | 2695255350 | 23400 | 23400 | 23400 | 23400 | 52 |
| 366 | 20240305 | 131500 | 2694038550 | 23400 | 23400 | 23400 | 23400 | 76 |
| 367 | 20240305 | 131400 | 2692260150 | 23400 | 23400 | 23450 | 23400 | 1103 |
| 368 | 20240305 | 131300 | 2666444950 | 23400 | 23400 | 23400 | 23400 | 54 |
| 369 | 20240305 | 131200 | 2665181350 | 23400 | 23400 | 23450 | 23400 | 69 |
| 370 | 20240305 | 131100 | 2663566300 | 23400 | 23450 | 23450 | 23400 | 147 |
| 371 | 20240305 | 131000 | 2660125750 | 23400 | 23400 | 23400 | 23400 | 376 |
| 372 | 20240305 | 130900 | 2651327350 | 23400 | 23400 | 23400 | 23400 | 34 |
| 373 | 20240305 | 130800 | 2650531750 | 23400 | 23400 | 23400 | 23400 | 8 |
| 374 | 20240305 | 130700 | 2650344550 | 23400 | 23400 | 23400 | 23400 | 47 |
| 375 | 20240305 | 130600 | 2649244750 | 23400 | 23450 | 23450 | 23400 | 50 |
| 376 | 20240305 | 130500 | 2648074100 | 23450 | 23400 | 23450 | 23400 | 56 |
| 377 | 20240305 | 130400 | 2646762350 | 23400 | 23450 | 23450 | 23400 | 31 |
| 378 | 20240305 | 130300 | 2646036300 | 23450 | 23450 | 23450 | 23450 | 287 |
| 379 | 20240305 | 130200 | 2639306150 | 23450 | 23450 | 23450 | 23450 | 20 |
| 380 | 20240305 | 130100 | 2638837150 | 23450 | 23450 | 23450 | 23450 | 298 |
| 381 | 20240305 | 130000 | 2631849050 | 23450 | 23450 | 23450 | 23450 | 156 |
| 382 | 20240305 | 125900 | 2628190850 | 23450 | 23450 | 23450 | 23400 | 240 |
| 383 | 20240305 | 125800 | 2622563800 | 23450 | 23450 | 23450 | 23400 | 82 |
| 384 | 20240305 | 125700 | 2620642150 | 23400 | 23400 | 23400 | 23400 | 33 |
| 385 | 20240305 | 125600 | 2619869950 | 23400 | 23400 | 23450 | 23400 | 113 |
| 386 | 20240305 | 125500 | 2617224500 | 23400 | 23450 | 23450 | 23400 | 84 |
| 387 | 20240305 | 125400 | 2615256400 | 23400 | 23400 | 23400 | 23400 | 72 |
| 388 | 20240305 | 125300 | 2613571600 | 23400 | 23450 | 23450 | 23400 | 78 |
| 389 | 20240305 | 125200 | 2611744900 | 23450 | 23400 | 23450 | 23400 | 240 |
| 390 | 20240305 | 125100 | 2606117300 | 23450 | 23450 | 23450 | 23450 | 251 |
| 391 | 20240305 | 125000 | 2600231350 | 23450 | 23450 | 23450 | 23450 | 41 |
| 392 | 20240305 | 124900 | 2599269900 | 23450 | 23450 | 23450 | 23450 | 59 |
| 393 | 20240305 | 124800 | 2597886350 | 23450 | 23450 | 23500 | 23450 | 59 |
| 394 | 20240305 | 124700 | 2596502250 | 23400 | 23400 | 23450 | 23400 | 967 |
| 395 | 20240305 | 124600 | 2573828250 | 23400 | 23450 | 23450 | 23400 | 153 |
| 396 | 20240305 | 124500 | 2570247500 | 23400 | 23400 | 23400 | 23400 | 106 |
| 397 | 20240305 | 124400 | 2567767100 | 23400 | 23400 | 23400 | 23350 | 90 |
| 398 | 20240305 | 124300 | 2565661200 | 23400 | 23400 | 23400 | 23350 | 39 |
| 399 | 20240305 | 124200 | 2564748650 | 23350 | 23400 | 23400 | 23350 | 531 |
| 400 | 20240305 | 124100 | 2552330350 | 23400 | 23450 | 23450 | 23350 | 626 |
| 401 | 20240305 | 124000 | 2537681900 | 23450 | 23350 | 23450 | 23350 | 921 |
| 402 | 20240305 | 123900 | 2516123550 | 23350 | 23350 | 23350 | 23350 | 16 |
| 403 | 20240305 | 123800 | 2515749950 | 23350 | 23350 | 23350 | 23350 | 41 |
| 404 | 20240305 | 123700 | 2514792600 | 23350 | 23350 | 23350 | 23350 | 54 |
| 405 | 20240305 | 123600 | 2513531700 | 23350 | 23350 | 23400 | 23350 | 49 |
| 406 | 20240305 | 123500 | 2512387050 | 23350 | 23350 | 23400 | 23350 | 455 |
| 407 | 20240305 | 123400 | 2501760800 | 23350 | 23350 | 23400 | 23350 | 64 |
| 408 | 20240305 | 123300 | 2500265500 | 23350 | 23350 | 23400 | 23350 | 70 |
| 409 | 20240305 | 123200 | 2498628150 | 23400 | 23400 | 23400 | 23400 | 211 |
| 410 | 20240305 | 123100 | 2493690750 | 23400 | 23400 | 23400 | 23400 | 171 |
| 411 | 20240305 | 123000 | 2489689350 | 23450 | 23400 | 23450 | 23400 | 82 |
| 412 | 20240305 | 122900 | 2487770500 | 23400 | 23400 | 23450 | 23400 | 786 |
| 413 | 20240305 | 122800 | 2469377900 | 23450 | 23400 | 23450 | 23400 | 89 |
| 414 | 20240305 | 122700 | 2467293100 | 23400 | 23400 | 23450 | 23400 | 393 |
| 415 | 20240305 | 122600 | 2458095750 | 23400 | 23400 | 23450 | 23400 | 98 |
| 416 | 20240305 | 122500 | 2455799850 | 23450 | 23400 | 23450 | 23400 | 348 |
| 417 | 20240305 | 122400 | 2447645750 | 23450 | 23400 | 23450 | 23400 | 242 |
| 418 | 20240305 | 122300 | 2441982900 | 23400 | 23400 | 23400 | 23400 | 29 |
| 419 | 20240305 | 122200 | 2441304300 | 23400 | 23400 | 23400 | 23400 | 46 |
| 420 | 20240305 | 122100 | 2440227900 | 23400 | 23450 | 23450 | 23400 | 363 |
| 421 | 20240305 | 122000 | 2431728700 | 23400 | 23400 | 23400 | 23400 | 34 |
| 422 | 20240305 | 121900 | 2430933100 | 23400 | 23400 | 23450 | 23400 | 49 |
| 423 | 20240305 | 121800 | 2429785750 | 23400 | 23400 | 23400 | 23400 | 64 |
| 424 | 20240305 | 121700 | 2428288150 | 23400 | 23400 | 23400 | 23400 | 28 |
| 425 | 20240305 | 121600 | 2427632950 | 23400 | 23400 | 23450 | 23400 | 92 |
| 426 | 20240305 | 121500 | 2425479650 | 23400 | 23400 | 23400 | 23400 | 20 |
| 427 | 20240305 | 121400 | 2425011650 | 23400 | 23400 | 23400 | 23400 | 57 |
| 428 | 20240305 | 121300 | 2423677850 | 23400 | 23400 | 23400 | 23400 | 35 |
| 429 | 20240305 | 121200 | 2422858850 | 23400 | 23350 | 23400 | 23350 | 76 |
| 430 | 20240305 | 121100 | 2421081100 | 23400 | 23400 | 23400 | 23400 | 153 |
| 431 | 20240305 | 121000 | 2417500900 | 23400 | 23400 | 23400 | 23400 | 1247 |
| 432 | 20240305 | 120900 | 2388321100 | 23400 | 23400 | 23450 | 23400 | 52 |
| 433 | 20240305 | 120800 | 2387104200 | 23400 | 23400 | 23450 | 23400 | 1012 |
| 434 | 20240305 | 120700 | 2363420450 | 23350 | 23400 | 23400 | 23350 | 126 |
| 435 | 20240305 | 120600 | 2360473950 | 23350 | 23300 | 23350 | 23300 | 740 |
| 436 | 20240305 | 120500 | 2343196650 | 23300 | 23250 | 23300 | 23250 | 574 |
| 437 | 20240305 | 120400 | 2329823950 | 23300 | 23250 | 23300 | 23250 | 104 |
| 438 | 20240305 | 120300 | 2327405450 | 23250 | 23250 | 23250 | 23250 | 527 |
| 439 | 20240305 | 120200 | 2315152700 | 23250 | 23300 | 23300 | 23250 | 111 |
| 440 | 20240305 | 120100 | 2312567550 | 23300 | 23300 | 23350 | 23250 | 56 |
| 441 | 20240305 | 120000 | 2311263950 | 23350 | 23300 | 23350 | 23300 | 124 |
| 442 | 20240305 | 115900 | 2308374650 | 23300 | 23300 | 23300 | 23300 | 186 |
| 443 | 20240305 | 115800 | 2304040850 | 23300 | 23300 | 23350 | 23300 | 147 |
| 444 | 20240305 | 115700 | 2300613200 | 23300 | 23250 | 23300 | 23250 | 32 |
| 445 | 20240305 | 115600 | 2299867750 | 23350 | 23250 | 23350 | 23250 | 148 |
| 446 | 20240305 | 115500 | 2296414400 | 23250 | 23250 | 23300 | 23250 | 36 |
| 447 | 20240305 | 115400 | 2295577350 | 23250 | 23250 | 23250 | 23250 | 34 |
| 448 | 20240305 | 115300 | 2294786850 | 23250 | 23200 | 23250 | 23200 | 91 |
| 449 | 20240305 | 115200 | 2292674500 | 23200 | 23250 | 23250 | 23200 | 62 |
| 450 | 20240305 | 115100 | 2291234100 | 23300 | 23250 | 23300 | 23250 | 719 |
| 451 | 20240305 | 115000 | 2274517300 | 23250 | 23250 | 23300 | 23250 | 150 |
| 452 | 20240305 | 114900 | 2271027250 | 23250 | 23250 | 23250 | 23250 | 46 |
| 453 | 20240305 | 114800 | 2269957750 | 23300 | 23250 | 23300 | 23250 | 36 |
| 454 | 20240305 | 114700 | 2269120200 | 23250 | 23250 | 23250 | 23250 | 111 |
| 455 | 20240305 | 114600 | 2266539450 | 23250 | 23250 | 23250 | 23250 | 256 |
| 456 | 20240305 | 114500 | 2260587450 | 23250 | 23250 | 23250 | 23250 | 23 |
| 457 | 20240305 | 114400 | 2260052700 | 23250 | 23200 | 23250 | 23200 | 141 |
| 458 | 20240305 | 114300 | 2256774800 | 23200 | 23250 | 23250 | 23200 | 155 |
| 459 | 20240305 | 114200 | 2253172800 | 23200 | 23200 | 23200 | 23200 | 35 |
| 460 | 20240305 | 114100 | 2252360800 | 23250 | 23250 | 23250 | 23200 | 77 |
| 461 | 20240305 | 114000 | 2250573300 | 23200 | 23200 | 23250 | 23200 | 368 |
| 462 | 20240305 | 113900 | 2242034650 | 23200 | 23250 | 23250 | 23200 | 16 |
| 463 | 20240305 | 113800 | 2241663400 | 23250 | 23300 | 23300 | 23250 | 2493 |
| 464 | 20240305 | 113700 | 2183700150 | 23300 | 23250 | 23300 | 23250 | 186 |
| 465 | 20240305 | 113600 | 2179373150 | 23250 | 23250 | 23300 | 23250 | 269 |
| 466 | 20240305 | 113500 | 2173115400 | 23250 | 23250 | 23250 | 23250 | 121 |
| 467 | 20240305 | 113400 | 2170302150 | 23250 | 23250 | 23300 | 23250 | 462 |
| 468 | 20240305 | 113300 | 2159559050 | 23250 | 23300 | 23300 | 23250 | 12 |
| 469 | 20240305 | 113200 | 2159280000 | 23300 | 23250 | 23300 | 23250 | 125 |
| 470 | 20240305 | 113100 | 2156371250 | 23250 | 23250 | 23250 | 23250 | 358 |
| 471 | 20240305 | 113000 | 2148047750 | 23250 | 23250 | 23250 | 23250 | 37 |
| 472 | 20240305 | 112900 | 2147187500 | 23250 | 23250 | 23300 | 23250 | 466 |
| 473 | 20240305 | 112800 | 2136352900 | 23250 | 23250 | 23250 | 23250 | 838 |
| 474 | 20240305 | 112700 | 2116869400 | 23300 | 23250 | 23300 | 23250 | 60 |
| 475 | 20240305 | 112600 | 2115471450 | 23250 | 23350 | 23350 | 23250 | 1197 |
| 476 | 20240305 | 112500 | 2087568850 | 23350 | 23350 | 23400 | 23350 | 71 |
| 477 | 20240305 | 112400 | 2085910950 | 23350 | 23350 | 23350 | 23300 | 212 |
| 478 | 20240305 | 112300 | 2080960800 | 23300 | 23300 | 23300 | 23300 | 47 |
| 479 | 20240305 | 112200 | 2079865700 | 23300 | 23300 | 23350 | 23300 | 46 |
| 480 | 20240305 | 112100 | 2078793850 | 23300 | 23300 | 23300 | 23300 | 33 |
| 481 | 20240305 | 112000 | 2078024950 | 23300 | 23300 | 23300 | 23300 | 205 |
| 482 | 20240305 | 111900 | 2073248450 | 23300 | 23300 | 23350 | 23300 | 158 |
| 483 | 20240305 | 111800 | 2069564550 | 23300 | 23300 | 23300 | 23300 | 271 |
| 484 | 20240305 | 111700 | 2063250250 | 23350 | 23300 | 23350 | 23300 | 348 |
| 485 | 20240305 | 111600 | 2055128050 | 23300 | 23300 | 23300 | 23300 | 70 |
| 486 | 20240305 | 111500 | 2053497050 | 23300 | 23300 | 23300 | 23300 | 759 |
| 487 | 20240305 | 111400 | 2035812350 | 23300 | 23350 | 23400 | 23300 | 165 |
| 488 | 20240305 | 111300 | 2031962050 | 23400 | 23400 | 23400 | 23350 | 170 |
| 489 | 20240305 | 111200 | 2027985350 | 23400 | 23350 | 23400 | 23350 | 93 |
| 490 | 20240305 | 111100 | 2025810800 | 23400 | 23350 | 23400 | 23350 | 59 |
| 491 | 20240305 | 111000 | 2024433100 | 23350 | 23350 | 23350 | 23350 | 112 |
| 492 | 20240305 | 110900 | 2021817900 | 23350 | 23350 | 23350 | 23350 | 253 |
| 493 | 20240305 | 110800 | 2015910350 | 23350 | 23350 | 23350 | 23350 | 37 |
| 494 | 20240305 | 110700 | 2015046400 | 23350 | 23350 | 23350 | 23350 | 95 |
| 495 | 20240305 | 110600 | 2012828150 | 23350 | 23450 | 23450 | 23350 | 176 |
| 496 | 20240305 | 110500 | 2008707100 | 23450 | 23400 | 23450 | 23400 | 109 |
| 497 | 20240305 | 110400 | 2006156000 | 23400 | 23350 | 23400 | 23350 | 148 |
| 498 | 20240305 | 110300 | 2002697150 | 23350 | 23350 | 23350 | 23350 | 378 |
| 499 | 20240305 | 110200 | 1993870850 | 23350 | 23350 | 23350 | 23350 | 911 |
| 500 | 20240305 | 110100 | 1972599000 | 23350 | 23400 | 23400 | 23350 | 744 |
| 501 | 20240305 | 110000 | 1955219800 | 23400 | 23400 | 23400 | 23400 | 180 |
| 502 | 20240305 | 105900 | 1951007800 | 23400 | 23400 | 23400 | 23400 | 31 |
| 503 | 20240305 | 105800 | 1950282400 | 23400 | 23350 | 23400 | 23350 | 348 |
| 504 | 20240305 | 105700 | 1942140550 | 23400 | 23400 | 23450 | 23400 | 465 |
| 505 | 20240305 | 105600 | 1931256550 | 23400 | 23400 | 23400 | 23350 | 56 |
| 506 | 20240305 | 105500 | 1929947750 | 23350 | 23350 | 23400 | 23350 | 132 |
| 507 | 20240305 | 105400 | 1926860550 | 23350 | 23350 | 23400 | 23350 | 229 |
| 508 | 20240305 | 105300 | 1921504750 | 23350 | 23350 | 23350 | 23350 | 361 |
| 509 | 20240305 | 105200 | 1913075400 | 23350 | 23350 | 23400 | 23350 | 220 |
| 510 | 20240305 | 105100 | 1907931500 | 23350 | 23400 | 23400 | 23350 | 906 |
| 511 | 20240305 | 105000 | 1886732550 | 23400 | 23400 | 23400 | 23400 | 132 |
| 512 | 20240305 | 104900 | 1883643750 | 23400 | 23400 | 23450 | 23400 | 115 |
| 513 | 20240305 | 104800 | 1880952700 | 23400 | 23400 | 23400 | 23400 | 695 |
| 514 | 20240305 | 104700 | 1864689700 | 23450 | 23400 | 23450 | 23400 | 77 |
| 515 | 20240305 | 104600 | 1862885350 | 23400 | 23400 | 23400 | 23400 | 132 |
| 516 | 20240305 | 104500 | 1859796550 | 23450 | 23500 | 23500 | 23450 | 890 |
| 517 | 20240305 | 104400 | 1838926000 | 23450 | 23500 | 23500 | 23450 | 179 |
| 518 | 20240305 | 104300 | 1834720950 | 23500 | 23500 | 23500 | 23500 | 101 |
| 519 | 20240305 | 104200 | 1832347450 | 23450 | 23500 | 23500 | 23450 | 137 |
| 520 | 20240305 | 104100 | 1829131550 | 23500 | 23450 | 23500 | 23450 | 742 |
| 521 | 20240305 | 104000 | 1811696850 | 23450 | 23450 | 23500 | 23450 | 53 |
| 522 | 20240305 | 103900 | 1810451500 | 23450 | 23500 | 23500 | 23450 | 3029 |
| 523 | 20240305 | 103800 | 1739271300 | 23500 | 23550 | 23600 | 23500 | 1950 |
| 524 | 20240305 | 103700 | 1693323600 | 23550 | 23600 | 23600 | 23550 | 178 |
| 525 | 20240305 | 103600 | 1689128200 | 23550 | 23550 | 23600 | 23550 | 543 |
| 526 | 20240305 | 103500 | 1676339300 | 23550 | 23550 | 23600 | 23500 | 2454 |
| 527 | 20240305 | 103400 | 1618510500 | 23550 | 23500 | 23550 | 23500 | 379 |
| 528 | 20240305 | 103300 | 1609598300 | 23500 | 23550 | 23550 | 23500 | 658 |
| 529 | 20240305 | 103200 | 1594110600 | 23500 | 23500 | 23500 | 23450 | 1235 |
| 530 | 20240305 | 103100 | 1565091250 | 23450 | 23350 | 23450 | 23350 | 1442 |
| 531 | 20240305 | 103000 | 1531311250 | 23350 | 23300 | 23350 | 23300 | 90 |
| 532 | 20240305 | 102900 | 1529211500 | 23350 | 23350 | 23350 | 23350 | 84 |
| 533 | 20240305 | 102800 | 1527250100 | 23350 | 23350 | 23350 | 23350 | 168 |
| 534 | 20240305 | 102700 | 1523327300 | 23400 | 23350 | 23400 | 23350 | 217 |
| 535 | 20240305 | 102600 | 1518260300 | 23350 | 23400 | 23400 | 23350 | 201 |
| 536 | 20240305 | 102500 | 1513557000 | 23400 | 23300 | 23400 | 23300 | 894 |
| 537 | 20240305 | 102400 | 1492691650 | 23300 | 23300 | 23300 | 23250 | 433 |
| 538 | 20240305 | 102300 | 1482608100 | 23300 | 23250 | 23300 | 23250 | 114 |
| 539 | 20240305 | 102200 | 1479952350 | 23250 | 23250 | 23300 | 23250 | 390 |
| 540 | 20240305 | 102100 | 1470877950 | 23300 | 23300 | 23300 | 23250 | 36 |
| 541 | 20240305 | 102000 | 1470039400 | 23250 | 23250 | 23250 | 23200 | 762 |
| 542 | 20240305 | 101900 | 1452327650 | 23200 | 23200 | 23200 | 23200 | 333 |
| 543 | 20240305 | 101800 | 1444602050 | 23200 | 23200 | 23200 | 23200 | 600 |
| 544 | 20240305 | 101700 | 1430682050 | 23200 | 23200 | 23200 | 23200 | 53 |
| 545 | 20240305 | 101600 | 1429452450 | 23200 | 23250 | 23250 | 23200 | 308 |
| 546 | 20240305 | 101500 | 1422292350 | 23250 | 23250 | 23300 | 23200 | 2017 |
| 547 | 20240305 | 101400 | 1375397300 | 23300 | 23350 | 23400 | 23300 | 500 |
| 548 | 20240305 | 101300 | 1363741950 | 23300 | 23350 | 23350 | 23300 | 101 |
| 549 | 20240305 | 101200 | 1361384200 | 23350 | 23350 | 23350 | 23350 | 252 |
| 550 | 20240305 | 101100 | 1355500000 | 23350 | 23300 | 23350 | 23300 | 33 |
| 551 | 20240305 | 101000 | 1354731050 | 23300 | 23350 | 23350 | 23300 | 61 |
| 552 | 20240305 | 100900 | 1353307250 | 23350 | 23300 | 23400 | 23300 | 845 |
| 553 | 20240305 | 100800 | 1333603050 | 23300 | 23300 | 23350 | 23300 | 167 |
| 554 | 20240305 | 100700 | 1329709400 | 23250 | 23400 | 23400 | 23250 | 169 |
| 555 | 20240305 | 100600 | 1325756850 | 23400 | 23300 | 23400 | 23300 | 560 |
| 556 | 20240305 | 100500 | 1312697800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 557 | 20240305 | 100400 | 1312697800 | 23250 | 23250 | 23250 | 23250 | 211 |
| 558 | 20240305 | 100300 | 1307792050 | 23300 | 23300 | 23300 | 23300 | 975 |
| 559 | 20240305 | 100200 | 1285074550 | 23300 | 23300 | 23350 | 23300 | 111 |
| 560 | 20240305 | 100100 | 1282486200 | 23300 | 23300 | 23400 | 23300 | 723 |
| 561 | 20240305 | 100000 | 1265633900 | 23300 | 23350 | 23400 | 23300 | 106 |
| 562 | 20240305 | 095900 | 1263158950 | 23350 | 23300 | 23350 | 23300 | 117 |
| 563 | 20240305 | 095800 | 1260429800 | 23350 | 23400 | 23400 | 23350 | 152 |
| 564 | 20240305 | 095700 | 1256877450 | 23400 | 23350 | 23400 | 23350 | 1435 |
| 565 | 20240305 | 095600 | 1223362700 | 23400 | 23450 | 23500 | 23350 | 870 |
| 566 | 20240305 | 095500 | 1203000050 | 23450 | 23450 | 23500 | 23450 | 110 |
| 567 | 20240305 | 095400 | 1200419500 | 23400 | 23500 | 23500 | 23400 | 404 |
| 568 | 20240305 | 095300 | 1190946600 | 23450 | 23500 | 23500 | 23450 | 103 |
| 569 | 20240305 | 095200 | 1188529750 | 23450 | 23450 | 23450 | 23450 | 1159 |
| 570 | 20240305 | 095100 | 1161351200 | 23450 | 23450 | 23450 | 23450 | 79 |
| 571 | 20240305 | 095000 | 1159498650 | 23450 | 23450 | 23450 | 23400 | 301 |
| 572 | 20240305 | 094900 | 1152445900 | 23450 | 23400 | 23450 | 23400 | 280 |
| 573 | 20240305 | 094800 | 1145887050 | 23450 | 23400 | 23450 | 23400 | 273 |
| 574 | 20240305 | 094700 | 1139490000 | 23450 | 23350 | 23450 | 23350 | 299 |
| 575 | 20240305 | 094600 | 1132497400 | 23350 | 23350 | 23400 | 23350 | 278 |
| 576 | 20240305 | 094500 | 1126000250 | 23350 | 23450 | 23450 | 23350 | 306 |
| 577 | 20240305 | 094400 | 1118839900 | 23450 | 23450 | 23450 | 23400 | 778 |
| 578 | 20240305 | 094300 | 1100616400 | 23450 | 23500 | 23550 | 23400 | 737 |
| 579 | 20240305 | 094200 | 1083321300 | 23500 | 23500 | 23550 | 23500 | 172 |
| 580 | 20240305 | 094100 | 1079277700 | 23500 | 23450 | 23500 | 23450 | 838 |
| 581 | 20240305 | 094000 | 1059586950 | 23500 | 23450 | 23500 | 23400 | 557 |
| 582 | 20240305 | 093900 | 1046520200 | 23500 | 23450 | 23500 | 23400 | 327 |
| 583 | 20240305 | 093800 | 1038844650 | 23500 | 23500 | 23550 | 23400 | 494 |
| 584 | 20240305 | 093700 | 1027265250 | 23500 | 23450 | 23500 | 23400 | 530 |
| 585 | 20240305 | 093600 | 1014837000 | 23450 | 23500 | 23500 | 23450 | 488 |
| 586 | 20240305 | 093500 | 1003379500 | 23450 | 23500 | 23500 | 23450 | 287 |
| 587 | 20240305 | 093400 | 996639350 | 23400 | 23450 | 23500 | 23400 | 925 |
| 588 | 20240305 | 093300 | 974977950 | 23450 | 23450 | 23500 | 23400 | 1076 |
| 589 | 20240305 | 093200 | 949746000 | 23450 | 23500 | 23500 | 23450 | 973 |
| 590 | 20240305 | 093100 | 926900950 | 23450 | 23450 | 23550 | 23450 | 685 |
| 591 | 20240305 | 093000 | 910807600 | 23500 | 23500 | 23500 | 23450 | 1068 |
| 592 | 20240305 | 092900 | 885736150 | 23500 | 23400 | 23550 | 23400 | 1543 |
| 593 | 20240305 | 092800 | 849483300 | 23400 | 23400 | 23450 | 23350 | 763 |
| 594 | 20240305 | 092700 | 831628700 | 23450 | 23350 | 23450 | 23350 | 776 |
| 595 | 20240305 | 092600 | 813457350 | 23350 | 23400 | 23400 | 23300 | 255 |
| 596 | 20240305 | 092500 | 807499450 | 23400 | 23350 | 23400 | 23250 | 674 |
| 597 | 20240305 | 092400 | 791775900 | 23400 | 23400 | 23450 | 23400 | 2469 |
| 598 | 20240305 | 092300 | 733952250 | 23400 | 23250 | 23400 | 23250 | 3930 |
| 599 | 20240305 | 092200 | 642298100 | 23250 | 23250 | 23300 | 23250 | 660 |
| 600 | 20240305 | 092100 | 626948900 | 23300 | 23200 | 23300 | 23200 | 585 |
| 601 | 20240305 | 092000 | 613354600 | 23150 | 23150 | 23300 | 23100 | 1330 |
| 602 | 20240305 | 091900 | 582554200 | 23100 | 23250 | 23250 | 23100 | 955 |
| 603 | 20240305 | 091800 | 560485000 | 23200 | 23200 | 23250 | 23100 | 648 |
| 604 | 20240305 | 091700 | 545435200 | 23100 | 23200 | 23250 | 23100 | 1037 |
| 605 | 20240305 | 091600 | 521449250 | 23100 | 23150 | 23200 | 23100 | 2052 |
| 606 | 20240305 | 091500 | 474036250 | 23150 | 23200 | 23250 | 23100 | 3061 |
| 607 | 20240305 | 091400 | 403177600 | 23150 | 23200 | 23250 | 23150 | 936 |
| 608 | 20240305 | 091300 | 381461250 | 23200 | 23200 | 23250 | 23200 | 344 |
| 609 | 20240305 | 091200 | 373480300 | 23250 | 23250 | 23250 | 23200 | 248 |
| 610 | 20240305 | 091100 | 367723350 | 23250 | 23200 | 23250 | 23200 | 222 |
| 611 | 20240305 | 091000 | 362561950 | 23200 | 23200 | 23300 | 23150 | 238 |
| 612 | 20240305 | 090900 | 357037850 | 23200 | 23250 | 23250 | 23200 | 357 |
| 613 | 20240305 | 090800 | 348747850 | 23200 | 23200 | 23250 | 23200 | 1047 |
| 614 | 20240305 | 090700 | 324456950 | 23200 | 23300 | 23300 | 23200 | 2414 |
| 615 | 20240305 | 090600 | 268369200 | 23300 | 23300 | 23300 | 23250 | 387 |
| 616 | 20240305 | 090500 | 259352150 | 23300 | 23350 | 23350 | 23250 | 1437 |
| 617 | 20240305 | 090400 | 225897750 | 23350 | 23500 | 23500 | 23350 | 850 |
| 618 | 20240305 | 090300 | 206029800 | 23350 | 23400 | 23500 | 23300 | 1127 |
| 619 | 20240305 | 090200 | 179698450 | 23500 | 23500 | 23600 | 23400 | 1805 |
| 620 | 20240305 | 090100 | 137217550 | 23500 | 23300 | 23500 | 23300 | 1551 |
| 621 | 20240305 | 090000 | 100923450 | 23350 | 23500 | 23500 | 23300 | 4179 |