31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 3469 |
| 3 | 20240307 | 184500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20240307 | 184400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20240307 | 184300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20240307 | 184200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20240307 | 184100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20240307 | 184000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20240307 | 183900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20240307 | 183800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20240307 | 183700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20240307 | 183600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20240307 | 183500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20240307 | 183400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20240307 | 183300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20240307 | 183200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20240307 | 183100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20240307 | 183000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20240307 | 182900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20240307 | 182800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20240307 | 182700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20240307 | 182600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20240307 | 182500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20240307 | 182400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20240307 | 182300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20240307 | 182200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20240307 | 182100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20240307 | 182000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20240307 | 181900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20240307 | 181800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20240307 | 181700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20240307 | 181600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 3469 |
| 33 | 20240307 | 181500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20240307 | 181400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20240307 | 181300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20240307 | 181200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20240307 | 181100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20240307 | 181000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20240307 | 180900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20240307 | 180800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20240307 | 180700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20240307 | 180600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20240307 | 180500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20240307 | 180400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20240307 | 180300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20240307 | 180200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20240307 | 180100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20240307 | 180000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20240307 | 175900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20240307 | 175800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20240307 | 175700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20240307 | 175600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20240307 | 175500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20240307 | 175400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20240307 | 175300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20240307 | 175200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20240307 | 175100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20240307 | 175000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20240307 | 174900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20240307 | 174800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20240307 | 174700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20240307 | 174600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 3469 |
| 63 | 20240307 | 174500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20240307 | 174400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20240307 | 174300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20240307 | 174200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20240307 | 174100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20240307 | 174000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20240307 | 173900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20240307 | 173800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20240307 | 173700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20240307 | 173600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20240307 | 173500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20240307 | 173400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20240307 | 173300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20240307 | 173200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20240307 | 173100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20240307 | 173000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20240307 | 172900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20240307 | 172800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20240307 | 172700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20240307 | 172600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20240307 | 172500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20240307 | 172400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20240307 | 172300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20240307 | 172200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20240307 | 172100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20240307 | 172000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20240307 | 171900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20240307 | 171800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20240307 | 171700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20240307 | 171600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 3469 |
| 93 | 20240307 | 171500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20240307 | 171400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20240307 | 171300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20240307 | 171200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20240307 | 171100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20240307 | 171000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20240307 | 170900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20240307 | 170800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20240307 | 170700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20240307 | 170600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20240307 | 170500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20240307 | 170400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20240307 | 170300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20240307 | 170200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20240307 | 170100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20240307 | 170000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20240307 | 165900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20240307 | 165800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20240307 | 165700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20240307 | 165600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20240307 | 165500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20240307 | 165400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20240307 | 165300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20240307 | 165200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20240307 | 165100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20240307 | 165000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20240307 | 164900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20240307 | 164800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20240307 | 164700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20240307 | 164600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 3469 |
| 123 | 20240307 | 164500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20240307 | 164400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20240307 | 164300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20240307 | 164200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20240307 | 164100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20240307 | 164000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20240307 | 163900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20240307 | 163800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20240307 | 163700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20240307 | 163600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20240307 | 163500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20240307 | 163400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20240307 | 163300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20240307 | 163200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20240307 | 163100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20240307 | 163000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20240307 | 162900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20240307 | 162800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20240307 | 162700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20240307 | 162600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20240307 | 162500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20240307 | 162400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20240307 | 162300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20240307 | 162200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20240307 | 162100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20240307 | 162000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20240307 | 161900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20240307 | 161800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20240307 | 161700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20240307 | 161600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 3469 |
| 153 | 20240307 | 161500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20240307 | 161400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20240307 | 161300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20240307 | 161200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20240307 | 161100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20240307 | 161000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20240307 | 160900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20240307 | 160800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20240307 | 160700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20240307 | 160600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20240307 | 160500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20240307 | 160400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20240307 | 160300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20240307 | 160200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20240307 | 160100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20240307 | 160000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20240307 | 155900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20240307 | 155800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20240307 | 155700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20240307 | 155600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20240307 | 155500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20240307 | 155400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20240307 | 155300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20240307 | 155200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20240307 | 155100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20240307 | 155000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20240307 | 154900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20240307 | 154800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20240307 | 154700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20240307 | 154600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 3469 |
| 183 | 20240307 | 154500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20240307 | 154400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20240307 | 154300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20240307 | 154200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20240307 | 154100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240307 | 154000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240307 | 153900 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20240307 | 153800 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20240307 | 153700 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20240307 | 153600 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20240307 | 153500 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20240307 | 153400 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20240307 | 153300 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20240307 | 153200 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20240307 | 153100 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20240307 | 153000 | 3765829950 | 32450 | 32450 | 32450 | 32450 | 3469 |
| 199 | 20240307 | 152900 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20240307 | 152800 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20240307 | 152700 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20240307 | 152600 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20240307 | 152500 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20240307 | 152400 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20240307 | 152300 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20240307 | 152200 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20240307 | 152100 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20240307 | 152000 | 3653260900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20240307 | 151900 | 3653260900 | 32450 | 32550 | 32550 | 32450 | 253 |
| 210 | 20240307 | 151800 | 3645033350 | 32500 | 32550 | 32550 | 32500 | 86 |
| 211 | 20240307 | 151700 | 3642238100 | 32550 | 32550 | 32550 | 32500 | 375 |
| 212 | 20240307 | 151600 | 3630048800 | 32500 | 32550 | 32550 | 32500 | 219 |
| 213 | 20240307 | 151500 | 3622929500 | 32500 | 32500 | 32550 | 32500 | 136 |
| 214 | 20240307 | 151400 | 3618507150 | 32550 | 32550 | 32550 | 32500 | 351 |
| 215 | 20240307 | 151300 | 3607095100 | 32550 | 32550 | 32550 | 32500 | 186 |
| 216 | 20240307 | 151200 | 3601044600 | 32550 | 32550 | 32550 | 32550 | 53 |
| 217 | 20240307 | 151100 | 3599319450 | 32500 | 32500 | 32550 | 32500 | 123 |
| 218 | 20240307 | 151000 | 3595320800 | 32500 | 32500 | 32550 | 32500 | 104 |
| 219 | 20240307 | 150900 | 3591937300 | 32550 | 32550 | 32550 | 32500 | 120 |
| 220 | 20240307 | 150800 | 3588035750 | 32550 | 32500 | 32550 | 32500 | 5 |
| 221 | 20240307 | 150700 | 3587873200 | 32500 | 32550 | 32550 | 32500 | 137 |
| 222 | 20240307 | 150600 | 3583419250 | 32550 | 32550 | 32550 | 32550 | 42 |
| 223 | 20240307 | 150500 | 3582052150 | 32550 | 32500 | 32550 | 32450 | 166 |
| 224 | 20240307 | 150400 | 3576658250 | 32500 | 32500 | 32500 | 32450 | 83 |
| 225 | 20240307 | 150300 | 3573963600 | 32450 | 32500 | 32500 | 32450 | 264 |
| 226 | 20240307 | 150200 | 3565390900 | 32500 | 32500 | 32500 | 32450 | 137 |
| 227 | 20240307 | 150100 | 3560938600 | 32500 | 32500 | 32550 | 32500 | 77 |
| 228 | 20240307 | 150000 | 3558435950 | 32550 | 32500 | 32550 | 32450 | 248 |
| 229 | 20240307 | 145900 | 3550377400 | 32450 | 32500 | 32550 | 32450 | 256 |
| 230 | 20240307 | 145800 | 3542059650 | 32450 | 32500 | 32500 | 32450 | 66 |
| 231 | 20240307 | 145700 | 3539917550 | 32450 | 32550 | 32550 | 32450 | 564 |
| 232 | 20240307 | 145600 | 3521592400 | 32500 | 32450 | 32550 | 32450 | 952 |
| 233 | 20240307 | 145500 | 3490688750 | 32450 | 32450 | 32450 | 32400 | 114 |
| 234 | 20240307 | 145400 | 3486992450 | 32450 | 32450 | 32450 | 32400 | 195 |
| 235 | 20240307 | 145300 | 3480672150 | 32450 | 32400 | 32450 | 32400 | 549 |
| 236 | 20240307 | 145200 | 3462883850 | 32450 | 32450 | 32450 | 32400 | 250 |
| 237 | 20240307 | 145100 | 3454782100 | 32400 | 32450 | 32450 | 32400 | 235 |
| 238 | 20240307 | 145000 | 3447167400 | 32400 | 32400 | 32450 | 32400 | 191 |
| 239 | 20240307 | 144900 | 3440977750 | 32400 | 32500 | 32500 | 32400 | 994 |
| 240 | 20240307 | 144800 | 3408731700 | 32450 | 32500 | 32500 | 32450 | 62 |
| 241 | 20240307 | 144700 | 3406718100 | 32500 | 32500 | 32500 | 32450 | 133 |
| 242 | 20240307 | 144600 | 3402400150 | 32500 | 32500 | 32500 | 32450 | 112 |
| 243 | 20240307 | 144500 | 3398764150 | 32500 | 32500 | 32500 | 32450 | 719 |
| 244 | 20240307 | 144400 | 3375400250 | 32500 | 32450 | 32500 | 32450 | 101 |
| 245 | 20240307 | 144300 | 3372121500 | 32450 | 32450 | 32500 | 32450 | 89 |
| 246 | 20240307 | 144200 | 3369233050 | 32450 | 32450 | 32500 | 32450 | 312 |
| 247 | 20240307 | 144100 | 3359104800 | 32450 | 32450 | 32500 | 32450 | 96 |
| 248 | 20240307 | 144000 | 3355989000 | 32500 | 32500 | 32500 | 32450 | 175 |
| 249 | 20240307 | 143900 | 3350309800 | 32500 | 32550 | 32550 | 32450 | 295 |
| 250 | 20240307 | 143800 | 3340722100 | 32500 | 32550 | 32550 | 32500 | 189 |
| 251 | 20240307 | 143700 | 3334573000 | 32550 | 32500 | 32550 | 32450 | 440 |
| 252 | 20240307 | 143600 | 3320275750 | 32450 | 32500 | 32500 | 32450 | 135 |
| 253 | 20240307 | 143500 | 3315893700 | 32450 | 32500 | 32500 | 32450 | 200 |
| 254 | 20240307 | 143400 | 3309403550 | 32450 | 32450 | 32500 | 32450 | 36 |
| 255 | 20240307 | 143300 | 3308235000 | 32450 | 32500 | 32500 | 32450 | 270 |
| 256 | 20240307 | 143200 | 3299473100 | 32450 | 32500 | 32500 | 32400 | 62 |
| 257 | 20240307 | 143100 | 3297462350 | 32450 | 32400 | 32500 | 32400 | 70 |
| 258 | 20240307 | 143000 | 3295193100 | 32450 | 32400 | 32500 | 32400 | 82 |
| 259 | 20240307 | 142900 | 3292535350 | 32450 | 32450 | 32450 | 32400 | 87 |
| 260 | 20240307 | 142800 | 3289714050 | 32450 | 32500 | 32500 | 32450 | 103 |
| 261 | 20240307 | 142700 | 3286371300 | 32450 | 32500 | 32500 | 32450 | 68 |
| 262 | 20240307 | 142600 | 3284164150 | 32450 | 32450 | 32500 | 32400 | 222 |
| 263 | 20240307 | 142500 | 3276961850 | 32450 | 32450 | 32500 | 32400 | 86 |
| 264 | 20240307 | 142400 | 3274172150 | 32450 | 32450 | 32500 | 32450 | 123 |
| 265 | 20240307 | 142300 | 3270180250 | 32500 | 32450 | 32500 | 32450 | 87 |
| 266 | 20240307 | 142200 | 3267356800 | 32400 | 32400 | 32450 | 32400 | 171 |
| 267 | 20240307 | 142100 | 3261810000 | 32450 | 32450 | 32450 | 32400 | 358 |
| 268 | 20240307 | 142000 | 3250194300 | 32450 | 32450 | 32500 | 32450 | 175 |
| 269 | 20240307 | 141900 | 3244509550 | 32450 | 32450 | 32500 | 32450 | 53 |
| 270 | 20240307 | 141800 | 3242789600 | 32450 | 32400 | 32500 | 32400 | 1246 |
| 271 | 20240307 | 141700 | 3202362400 | 32450 | 32400 | 32450 | 32400 | 82 |
| 272 | 20240307 | 141600 | 3199704700 | 32450 | 32450 | 32450 | 32400 | 48 |
| 273 | 20240307 | 141500 | 3198149050 | 32400 | 32400 | 32450 | 32400 | 200 |
| 274 | 20240307 | 141400 | 3191668550 | 32400 | 32400 | 32450 | 32400 | 73 |
| 275 | 20240307 | 141300 | 3189302900 | 32400 | 32450 | 32450 | 32400 | 188 |
| 276 | 20240307 | 141200 | 3183211050 | 32400 | 32400 | 32450 | 32350 | 440 |
| 277 | 20240307 | 141100 | 3168954150 | 32400 | 32350 | 32400 | 32350 | 84 |
| 278 | 20240307 | 141000 | 3166233250 | 32350 | 32400 | 32400 | 32350 | 175 |
| 279 | 20240307 | 140900 | 3160571450 | 32400 | 32350 | 32400 | 32350 | 58 |
| 280 | 20240307 | 140800 | 3158694800 | 32350 | 32350 | 32400 | 32350 | 131 |
| 281 | 20240307 | 140700 | 3154456650 | 32400 | 32400 | 32400 | 32350 | 89 |
| 282 | 20240307 | 140600 | 3151576050 | 32400 | 32400 | 32450 | 32400 | 376 |
| 283 | 20240307 | 140500 | 3139393300 | 32450 | 32450 | 32450 | 32400 | 127 |
| 284 | 20240307 | 140400 | 3135276650 | 32400 | 32400 | 32450 | 32400 | 288 |
| 285 | 20240307 | 140300 | 3125944850 | 32400 | 32400 | 32450 | 32400 | 150 |
| 286 | 20240307 | 140200 | 3121084300 | 32400 | 32450 | 32450 | 32400 | 193 |
| 287 | 20240307 | 140100 | 3114828200 | 32450 | 32400 | 32450 | 32400 | 19 |
| 288 | 20240307 | 140000 | 3114212250 | 32450 | 32400 | 32450 | 32400 | 434 |
| 289 | 20240307 | 135900 | 3100140950 | 32400 | 32450 | 32450 | 32400 | 91 |
| 290 | 20240307 | 135800 | 3097191300 | 32450 | 32450 | 32450 | 32400 | 61 |
| 291 | 20240307 | 135700 | 3095213900 | 32450 | 32450 | 32450 | 32400 | 96 |
| 292 | 20240307 | 135600 | 3092100850 | 32400 | 32400 | 32450 | 32400 | 160 |
| 293 | 20240307 | 135500 | 3086915950 | 32400 | 32400 | 32450 | 32400 | 87 |
| 294 | 20240307 | 135400 | 3084096750 | 32450 | 32400 | 32450 | 32400 | 146 |
| 295 | 20240307 | 135300 | 3079364300 | 32400 | 32450 | 32450 | 32400 | 108 |
| 296 | 20240307 | 135200 | 3075863300 | 32400 | 32450 | 32450 | 32400 | 237 |
| 297 | 20240307 | 135100 | 3068180900 | 32500 | 32500 | 32500 | 32450 | 82 |
| 298 | 20240307 | 135000 | 3065517850 | 32450 | 32450 | 32500 | 32450 | 104 |
| 299 | 20240307 | 134900 | 3062142750 | 32450 | 32450 | 32500 | 32450 | 126 |
| 300 | 20240307 | 134800 | 3058053900 | 32500 | 32450 | 32500 | 32450 | 142 |
| 301 | 20240307 | 134700 | 3053444050 | 32500 | 32500 | 32500 | 32450 | 46 |
| 302 | 20240307 | 134600 | 3051951100 | 32500 | 32450 | 32500 | 32450 | 84 |
| 303 | 20240307 | 134500 | 3049225000 | 32500 | 32450 | 32500 | 32450 | 77 |
| 304 | 20240307 | 134400 | 3046725650 | 32500 | 32450 | 32500 | 32450 | 107 |
| 305 | 20240307 | 134300 | 3043252300 | 32500 | 32450 | 32500 | 32400 | 346 |
| 306 | 20240307 | 134200 | 3032024500 | 32400 | 32400 | 32450 | 32400 | 155 |
| 307 | 20240307 | 134100 | 3026999350 | 32450 | 32450 | 32450 | 32400 | 133 |
| 308 | 20240307 | 134000 | 3022687850 | 32450 | 32400 | 32450 | 32400 | 148 |
| 309 | 20240307 | 133900 | 3017890800 | 32450 | 32400 | 32450 | 32400 | 137 |
| 310 | 20240307 | 133800 | 3013446050 | 32400 | 32400 | 32450 | 32400 | 226 |
| 311 | 20240307 | 133700 | 3006123150 | 32450 | 32400 | 32450 | 32400 | 62 |
| 312 | 20240307 | 133600 | 3004113650 | 32450 | 32400 | 32450 | 32400 | 60 |
| 313 | 20240307 | 133500 | 3002169100 | 32400 | 32400 | 32450 | 32400 | 156 |
| 314 | 20240307 | 133400 | 2997114150 | 32400 | 32400 | 32450 | 32400 | 152 |
| 315 | 20240307 | 133300 | 2992189250 | 32400 | 32400 | 32400 | 32350 | 84 |
| 316 | 20240307 | 133200 | 2989468350 | 32400 | 32450 | 32450 | 32400 | 194 |
| 317 | 20240307 | 133100 | 2983182500 | 32400 | 32400 | 32450 | 32400 | 122 |
| 318 | 20240307 | 133000 | 2979229600 | 32450 | 32450 | 32450 | 32400 | 95 |
| 319 | 20240307 | 132900 | 2976151150 | 32400 | 32400 | 32450 | 32400 | 59 |
| 320 | 20240307 | 132800 | 2974239400 | 32400 | 32350 | 32450 | 32350 | 222 |
| 321 | 20240307 | 132700 | 2967051300 | 32350 | 32400 | 32400 | 32350 | 166 |
| 322 | 20240307 | 132600 | 2961680700 | 32400 | 32400 | 32400 | 32350 | 133 |
| 323 | 20240307 | 132500 | 2957375300 | 32400 | 32400 | 32400 | 32350 | 48 |
| 324 | 20240307 | 132400 | 2955822050 | 32400 | 32400 | 32400 | 32350 | 225 |
| 325 | 20240307 | 132300 | 2948542900 | 32400 | 32400 | 32400 | 32350 | 101 |
| 326 | 20240307 | 132200 | 2945273000 | 32400 | 32400 | 32400 | 32350 | 222 |
| 327 | 20240307 | 132100 | 2938089200 | 32450 | 32400 | 32450 | 32350 | 91 |
| 328 | 20240307 | 132000 | 2935141850 | 32400 | 32400 | 32450 | 32400 | 275 |
| 329 | 20240307 | 131900 | 2926231400 | 32400 | 32450 | 32450 | 32400 | 99 |
| 330 | 20240307 | 131800 | 2923021950 | 32450 | 32400 | 32450 | 32350 | 400 |
| 331 | 20240307 | 131700 | 2910066000 | 32400 | 32350 | 32400 | 32350 | 193 |
| 332 | 20240307 | 131600 | 2903819150 | 32400 | 32400 | 32400 | 32350 | 79 |
| 333 | 20240307 | 131500 | 2901261400 | 32350 | 32350 | 32400 | 32350 | 71 |
| 334 | 20240307 | 131400 | 2898964100 | 32350 | 32350 | 32400 | 32350 | 126 |
| 335 | 20240307 | 131300 | 2894886850 | 32350 | 32350 | 32400 | 32350 | 136 |
| 336 | 20240307 | 131200 | 2890486950 | 32350 | 32400 | 32400 | 32350 | 75 |
| 337 | 20240307 | 131100 | 2888059000 | 32350 | 32400 | 32400 | 32350 | 67 |
| 338 | 20240307 | 131000 | 2885891250 | 32350 | 32350 | 32400 | 32350 | 158 |
| 339 | 20240307 | 130900 | 2880779800 | 32350 | 32400 | 32400 | 32350 | 185 |
| 340 | 20240307 | 130800 | 2874794550 | 32350 | 32400 | 32400 | 32350 | 566 |
| 341 | 20240307 | 130700 | 2856457500 | 32400 | 32400 | 32450 | 32350 | 89 |
| 342 | 20240307 | 130600 | 2853575500 | 32400 | 32400 | 32450 | 32400 | 206 |
| 343 | 20240307 | 130500 | 2846900900 | 32350 | 32400 | 32450 | 32300 | 444 |
| 344 | 20240307 | 130400 | 2832524650 | 32400 | 32400 | 32400 | 32300 | 229 |
| 345 | 20240307 | 130300 | 2825112650 | 32400 | 32300 | 32450 | 32300 | 144 |
| 346 | 20240307 | 130200 | 2820447550 | 32300 | 32400 | 32450 | 32300 | 1097 |
| 347 | 20240307 | 130100 | 2784948700 | 32400 | 32400 | 32400 | 32400 | 42 |
| 348 | 20240307 | 130000 | 2783587900 | 32350 | 32400 | 32450 | 32350 | 185 |
| 349 | 20240307 | 125900 | 2777595350 | 32350 | 32350 | 32400 | 32350 | 181 |
| 350 | 20240307 | 125800 | 2771739800 | 32400 | 32400 | 32400 | 32400 | 9 |
| 351 | 20240307 | 125700 | 2771448200 | 32350 | 32350 | 32400 | 32350 | 299 |
| 352 | 20240307 | 125600 | 2761771050 | 32400 | 32400 | 32450 | 32350 | 112 |
| 353 | 20240307 | 125500 | 2758144200 | 32400 | 32400 | 32450 | 32400 | 175 |
| 354 | 20240307 | 125400 | 2752474000 | 32400 | 32400 | 32400 | 32350 | 44 |
| 355 | 20240307 | 125300 | 2751049800 | 32400 | 32400 | 32450 | 32400 | 193 |
| 356 | 20240307 | 125200 | 2744796550 | 32400 | 32400 | 32450 | 32400 | 127 |
| 357 | 20240307 | 125100 | 2740681450 | 32450 | 32400 | 32450 | 32400 | 36 |
| 358 | 20240307 | 125000 | 2739514850 | 32450 | 32400 | 32450 | 32400 | 37 |
| 359 | 20240307 | 124900 | 2738315800 | 32400 | 32350 | 32400 | 32350 | 220 |
| 360 | 20240307 | 124800 | 2731189050 | 32350 | 32450 | 32450 | 32350 | 107 |
| 361 | 20240307 | 124700 | 2727723450 | 32400 | 32450 | 32450 | 32400 | 673 |
| 362 | 20240307 | 124600 | 2705918100 | 32450 | 32450 | 32450 | 32400 | 69 |
| 363 | 20240307 | 124500 | 2703681200 | 32450 | 32400 | 32450 | 32400 | 143 |
| 364 | 20240307 | 124400 | 2699046500 | 32450 | 32400 | 32450 | 32400 | 487 |
| 365 | 20240307 | 124300 | 2683246000 | 32400 | 32450 | 32450 | 32400 | 270 |
| 366 | 20240307 | 124200 | 2674490750 | 32400 | 32400 | 32450 | 32400 | 179 |
| 367 | 20240307 | 124100 | 2668687450 | 32450 | 32400 | 32450 | 32350 | 633 |
| 368 | 20240307 | 124000 | 2648177550 | 32350 | 32350 | 32400 | 32350 | 50 |
| 369 | 20240307 | 123900 | 2646559000 | 32350 | 32400 | 32400 | 32350 | 127 |
| 370 | 20240307 | 123800 | 2642448350 | 32400 | 32350 | 32400 | 32350 | 118 |
| 371 | 20240307 | 123700 | 2638629650 | 32400 | 32350 | 32400 | 32350 | 90 |
| 372 | 20240307 | 123600 | 2635717500 | 32400 | 32350 | 32400 | 32350 | 132 |
| 373 | 20240307 | 123500 | 2631443750 | 32400 | 32350 | 32400 | 32350 | 94 |
| 374 | 20240307 | 123400 | 2628402250 | 32350 | 32400 | 32400 | 32350 | 111 |
| 375 | 20240307 | 123300 | 2624811200 | 32400 | 32300 | 32400 | 32300 | 129 |
| 376 | 20240307 | 123200 | 2620639800 | 32350 | 32300 | 32350 | 32300 | 123 |
| 377 | 20240307 | 123100 | 2616664150 | 32300 | 32350 | 32350 | 32300 | 94 |
| 378 | 20240307 | 123000 | 2613625650 | 32300 | 32350 | 32400 | 32300 | 588 |
| 379 | 20240307 | 122900 | 2594603700 | 32350 | 32300 | 32350 | 32300 | 147 |
| 380 | 20240307 | 122800 | 2589852900 | 32350 | 32350 | 32350 | 32350 | 145 |
| 381 | 20240307 | 122700 | 2585162150 | 32300 | 32400 | 32400 | 32300 | 121 |
| 382 | 20240307 | 122600 | 2581246550 | 32400 | 32350 | 32400 | 32300 | 1854 |
| 383 | 20240307 | 122500 | 2521271000 | 32350 | 32350 | 32400 | 32350 | 189 |
| 384 | 20240307 | 122400 | 2515151850 | 32400 | 32350 | 32400 | 32350 | 102 |
| 385 | 20240307 | 122300 | 2511850350 | 32350 | 32400 | 32400 | 32350 | 125 |
| 386 | 20240307 | 122200 | 2507806150 | 32400 | 32400 | 32400 | 32300 | 340 |
| 387 | 20240307 | 122100 | 2496808700 | 32400 | 32300 | 32400 | 32300 | 408 |
| 388 | 20240307 | 122000 | 2483611900 | 32350 | 32300 | 32350 | 32300 | 177 |
| 389 | 20240307 | 121900 | 2477889800 | 32350 | 32300 | 32350 | 32300 | 75 |
| 390 | 20240307 | 121800 | 2475465200 | 32350 | 32350 | 32350 | 32300 | 99 |
| 391 | 20240307 | 121700 | 2472265400 | 32350 | 32350 | 32350 | 32300 | 145 |
| 392 | 20240307 | 121600 | 2467576700 | 32300 | 32300 | 32350 | 32300 | 200 |
| 393 | 20240307 | 121500 | 2461113950 | 32350 | 32350 | 32350 | 32300 | 136 |
| 394 | 20240307 | 121400 | 2456716750 | 32300 | 32300 | 32350 | 32300 | 166 |
| 395 | 20240307 | 121300 | 2451354850 | 32300 | 32300 | 32350 | 32300 | 235 |
| 396 | 20240307 | 121200 | 2443763900 | 32350 | 32300 | 32350 | 32300 | 132 |
| 397 | 20240307 | 121100 | 2439500000 | 32300 | 32300 | 32350 | 32300 | 109 |
| 398 | 20240307 | 121000 | 2435977200 | 32300 | 32300 | 32350 | 32300 | 149 |
| 399 | 20240307 | 120900 | 2431162650 | 32300 | 32350 | 32350 | 32300 | 648 |
| 400 | 20240307 | 120800 | 2410230700 | 32350 | 32350 | 32350 | 32300 | 77 |
| 401 | 20240307 | 120700 | 2407743500 | 32300 | 32300 | 32300 | 32300 | 60 |
| 402 | 20240307 | 120600 | 2405805500 | 32350 | 32350 | 32350 | 32300 | 176 |
| 403 | 20240307 | 120500 | 2400117700 | 32300 | 32350 | 32350 | 32300 | 137 |
| 404 | 20240307 | 120400 | 2395688400 | 32300 | 32350 | 32400 | 32300 | 174 |
| 405 | 20240307 | 120300 | 2390060850 | 32350 | 32350 | 32400 | 32350 | 94 |
| 406 | 20240307 | 120200 | 2387019200 | 32350 | 32400 | 32400 | 32350 | 123 |
| 407 | 20240307 | 120100 | 2383040000 | 32350 | 32350 | 32400 | 32350 | 95 |
| 408 | 20240307 | 120000 | 2379966700 | 32400 | 32350 | 32400 | 32350 | 63 |
| 409 | 20240307 | 115900 | 2377928050 | 32400 | 32400 | 32400 | 32350 | 43 |
| 410 | 20240307 | 115800 | 2376536250 | 32400 | 32450 | 32450 | 32400 | 556 |
| 411 | 20240307 | 115700 | 2358521600 | 32450 | 32300 | 32450 | 32300 | 495 |
| 412 | 20240307 | 115600 | 2342488400 | 32300 | 32300 | 32350 | 32300 | 68 |
| 413 | 20240307 | 115500 | 2340290500 | 32300 | 32300 | 32350 | 32300 | 191 |
| 414 | 20240307 | 115400 | 2334118850 | 32350 | 32300 | 32350 | 32300 | 99 |
| 415 | 20240307 | 115300 | 2330920450 | 32300 | 32350 | 32350 | 32300 | 84 |
| 416 | 20240307 | 115200 | 2328204100 | 32300 | 32250 | 32350 | 32250 | 182 |
| 417 | 20240307 | 115100 | 2322325950 | 32350 | 32250 | 32350 | 32250 | 103 |
| 418 | 20240307 | 115000 | 2318997000 | 32300 | 32350 | 32350 | 32300 | 154 |
| 419 | 20240307 | 114900 | 2314022400 | 32350 | 32350 | 32350 | 32250 | 41 |
| 420 | 20240307 | 114800 | 2312699350 | 32350 | 32300 | 32350 | 32250 | 124 |
| 421 | 20240307 | 114700 | 2308699150 | 32250 | 32250 | 32300 | 32250 | 220 |
| 422 | 20240307 | 114600 | 2301600100 | 32300 | 32300 | 32300 | 32250 | 572 |
| 423 | 20240307 | 114500 | 2283127950 | 32300 | 32250 | 32300 | 32250 | 57 |
| 424 | 20240307 | 114400 | 2281289400 | 32250 | 32200 | 32250 | 32200 | 131 |
| 425 | 20240307 | 114300 | 2277066600 | 32200 | 32250 | 32300 | 32200 | 81 |
| 426 | 20240307 | 114200 | 2274457000 | 32250 | 32200 | 32250 | 32150 | 1466 |
| 427 | 20240307 | 114100 | 2227248200 | 32200 | 32200 | 32200 | 32200 | 172 |
| 428 | 20240307 | 114000 | 2221709800 | 32250 | 32200 | 32250 | 32200 | 147 |
| 429 | 20240307 | 113900 | 2216976000 | 32200 | 32250 | 32250 | 32200 | 78 |
| 430 | 20240307 | 113800 | 2214461600 | 32250 | 32250 | 32250 | 32200 | 246 |
| 431 | 20240307 | 113700 | 2206540000 | 32200 | 32250 | 32250 | 32200 | 208 |
| 432 | 20240307 | 113600 | 2199834750 | 32250 | 32250 | 32300 | 32200 | 122 |
| 433 | 20240307 | 113500 | 2195900400 | 32250 | 32250 | 32250 | 32200 | 116 |
| 434 | 20240307 | 113400 | 2192160700 | 32250 | 32250 | 32250 | 32200 | 302 |
| 435 | 20240307 | 113300 | 2182424550 | 32250 | 32250 | 32300 | 32250 | 151 |
| 436 | 20240307 | 113200 | 2177554100 | 32300 | 32250 | 32300 | 32250 | 38 |
| 437 | 20240307 | 113100 | 2176328450 | 32300 | 32250 | 32300 | 32200 | 85 |
| 438 | 20240307 | 113000 | 2173587950 | 32250 | 32250 | 32300 | 32200 | 500 |
| 439 | 20240307 | 112900 | 2157472150 | 32250 | 32250 | 32250 | 32250 | 657 |
| 440 | 20240307 | 112800 | 2136283900 | 32300 | 32300 | 32300 | 32250 | 112 |
| 441 | 20240307 | 112700 | 2132671600 | 32300 | 32300 | 32300 | 32250 | 78 |
| 442 | 20240307 | 112600 | 2130155150 | 32300 | 32250 | 32300 | 32250 | 226 |
| 443 | 20240307 | 112500 | 2122864000 | 32300 | 32300 | 32300 | 32250 | 52 |
| 444 | 20240307 | 112400 | 2121186750 | 32300 | 32250 | 32300 | 32250 | 565 |
| 445 | 20240307 | 112300 | 2102965200 | 32250 | 32300 | 32300 | 32250 | 158 |
| 446 | 20240307 | 112200 | 2097868350 | 32300 | 32300 | 32350 | 32250 | 1416 |
| 447 | 20240307 | 112100 | 2052132050 | 32300 | 32300 | 32300 | 32300 | 78 |
| 448 | 20240307 | 112000 | 2049612650 | 32350 | 32350 | 32350 | 32300 | 153 |
| 449 | 20240307 | 111900 | 2044669750 | 32300 | 32350 | 32350 | 32300 | 333 |
| 450 | 20240307 | 111800 | 2033906150 | 32350 | 32350 | 32350 | 32300 | 1013 |
| 451 | 20240307 | 111700 | 2001185600 | 32350 | 32400 | 32400 | 32300 | 100 |
| 452 | 20240307 | 111600 | 1997951050 | 32400 | 32400 | 32400 | 32350 | 1585 |
| 453 | 20240307 | 111500 | 1946672100 | 32450 | 32400 | 32450 | 32400 | 1710 |
| 454 | 20240307 | 111400 | 1891267950 | 32450 | 32400 | 32450 | 32400 | 97 |
| 455 | 20240307 | 111300 | 1888123650 | 32400 | 32400 | 32450 | 32400 | 399 |
| 456 | 20240307 | 111200 | 1875195950 | 32400 | 32450 | 32450 | 32400 | 193 |
| 457 | 20240307 | 111100 | 1868940050 | 32450 | 32500 | 32500 | 32400 | 34 |
| 458 | 20240307 | 111000 | 1867836700 | 32500 | 32400 | 32500 | 32400 | 723 |
| 459 | 20240307 | 110900 | 1844381700 | 32400 | 32450 | 32450 | 32400 | 349 |
| 460 | 20240307 | 110800 | 1833061050 | 32450 | 32500 | 32500 | 32450 | 75 |
| 461 | 20240307 | 110700 | 1830626500 | 32500 | 32500 | 32500 | 32400 | 182 |
| 462 | 20240307 | 110600 | 1824717500 | 32500 | 32500 | 32500 | 32400 | 1453 |
| 463 | 20240307 | 110500 | 1777568300 | 32450 | 32500 | 32550 | 32450 | 1509 |
| 464 | 20240307 | 110400 | 1728534850 | 32500 | 32550 | 32550 | 32500 | 321 |
| 465 | 20240307 | 110300 | 1718098000 | 32550 | 32550 | 32550 | 32500 | 97 |
| 466 | 20240307 | 110200 | 1714942350 | 32500 | 32500 | 32550 | 32500 | 171 |
| 467 | 20240307 | 110100 | 1709382150 | 32500 | 32550 | 32550 | 32500 | 153 |
| 468 | 20240307 | 110000 | 1704406400 | 32550 | 32500 | 32550 | 32500 | 67 |
| 469 | 20240307 | 105900 | 1702226500 | 32550 | 32550 | 32550 | 32500 | 123 |
| 470 | 20240307 | 105800 | 1698225550 | 32500 | 32500 | 32550 | 32500 | 197 |
| 471 | 20240307 | 105700 | 1691822050 | 32500 | 32500 | 32550 | 32500 | 119 |
| 472 | 20240307 | 105600 | 1687953000 | 32550 | 32500 | 32550 | 32500 | 123 |
| 473 | 20240307 | 105500 | 1683954750 | 32550 | 32500 | 32550 | 32500 | 184 |
| 474 | 20240307 | 105400 | 1677973550 | 32500 | 32500 | 32500 | 32500 | 203 |
| 475 | 20240307 | 105300 | 1671376050 | 32500 | 32550 | 32550 | 32500 | 77 |
| 476 | 20240307 | 105200 | 1668873400 | 32550 | 32500 | 32550 | 32500 | 91 |
| 477 | 20240307 | 105100 | 1665914850 | 32500 | 32500 | 32500 | 32500 | 138 |
| 478 | 20240307 | 105000 | 1661429850 | 32550 | 32550 | 32550 | 32500 | 690 |
| 479 | 20240307 | 104900 | 1638983200 | 32550 | 32550 | 32600 | 32550 | 320 |
| 480 | 20240307 | 104800 | 1628566600 | 32600 | 32600 | 32600 | 32550 | 199 |
| 481 | 20240307 | 104700 | 1622086100 | 32600 | 32600 | 32600 | 32550 | 213 |
| 482 | 20240307 | 104600 | 1615151250 | 32600 | 32550 | 32600 | 32550 | 188 |
| 483 | 20240307 | 104500 | 1609025850 | 32550 | 32550 | 32600 | 32550 | 364 |
| 484 | 20240307 | 104400 | 1597175500 | 32550 | 32550 | 32600 | 32550 | 192 |
| 485 | 20240307 | 104300 | 1590924450 | 32600 | 32550 | 32600 | 32550 | 183 |
| 486 | 20240307 | 104200 | 1584962800 | 32600 | 32600 | 32650 | 32600 | 631 |
| 487 | 20240307 | 104100 | 1564392150 | 32600 | 32600 | 32600 | 32600 | 175 |
| 488 | 20240307 | 104000 | 1558687150 | 32600 | 32600 | 32650 | 32600 | 103 |
| 489 | 20240307 | 103900 | 1555329300 | 32650 | 32650 | 32650 | 32600 | 344 |
| 490 | 20240307 | 103800 | 1544097800 | 32650 | 32650 | 32700 | 32600 | 210 |
| 491 | 20240307 | 103700 | 1537241300 | 32650 | 32700 | 32700 | 32650 | 67 |
| 492 | 20240307 | 103600 | 1535053500 | 32650 | 32650 | 32750 | 32650 | 212 |
| 493 | 20240307 | 103500 | 1528123150 | 32650 | 32650 | 32700 | 32650 | 131 |
| 494 | 20240307 | 103400 | 1523845900 | 32650 | 32700 | 32750 | 32650 | 181 |
| 495 | 20240307 | 103300 | 1517929950 | 32700 | 32750 | 32800 | 32700 | 450 |
| 496 | 20240307 | 103200 | 1503196200 | 32750 | 32700 | 32750 | 32700 | 97 |
| 497 | 20240307 | 103100 | 1500020600 | 32700 | 32750 | 32750 | 32700 | 1047 |
| 498 | 20240307 | 103000 | 1465768350 | 32700 | 32650 | 32700 | 32650 | 214 |
| 499 | 20240307 | 102900 | 1458777900 | 32650 | 32650 | 32650 | 32600 | 175 |
| 500 | 20240307 | 102800 | 1453066500 | 32650 | 32700 | 32750 | 32600 | 116 |
| 501 | 20240307 | 102700 | 1449277050 | 32700 | 32700 | 32700 | 32600 | 234 |
| 502 | 20240307 | 102600 | 1441638500 | 32650 | 32600 | 32700 | 32600 | 236 |
| 503 | 20240307 | 102500 | 1433931800 | 32650 | 32550 | 32650 | 32550 | 1833 |
| 504 | 20240307 | 102400 | 1374161150 | 32550 | 32600 | 32600 | 32550 | 204 |
| 505 | 20240307 | 102300 | 1367520400 | 32550 | 32650 | 32650 | 32550 | 366 |
| 506 | 20240307 | 102200 | 1355587750 | 32650 | 32650 | 32650 | 32600 | 451 |
| 507 | 20240307 | 102100 | 1340872150 | 32650 | 32700 | 32700 | 32650 | 81 |
| 508 | 20240307 | 102000 | 1338225400 | 32700 | 32700 | 32750 | 32650 | 112 |
| 509 | 20240307 | 101900 | 1334564200 | 32700 | 32650 | 32700 | 32650 | 101 |
| 510 | 20240307 | 101800 | 1331265000 | 32650 | 32700 | 32700 | 32650 | 253 |
| 511 | 20240307 | 101700 | 1322993500 | 32700 | 32750 | 32800 | 32700 | 131 |
| 512 | 20240307 | 101600 | 1318703950 | 32750 | 32700 | 32800 | 32550 | 1373 |
| 513 | 20240307 | 101500 | 1273771250 | 32700 | 32800 | 32800 | 32700 | 307 |
| 514 | 20240307 | 101400 | 1263715600 | 32750 | 32750 | 32800 | 32750 | 172 |
| 515 | 20240307 | 101300 | 1258082550 | 32750 | 32650 | 32750 | 32650 | 2795 |
| 516 | 20240307 | 101200 | 1166736300 | 32550 | 32600 | 32650 | 32550 | 236 |
| 517 | 20240307 | 101100 | 1159046150 | 32600 | 32550 | 32650 | 32550 | 1079 |
| 518 | 20240307 | 101000 | 1123870800 | 32600 | 32600 | 32600 | 32500 | 151 |
| 519 | 20240307 | 100900 | 1118957400 | 32600 | 32550 | 32600 | 32500 | 523 |
| 520 | 20240307 | 100800 | 1101929050 | 32550 | 32500 | 32550 | 32500 | 254 |
| 521 | 20240307 | 100700 | 1093665900 | 32550 | 32550 | 32550 | 32500 | 143 |
| 522 | 20240307 | 100600 | 1089012800 | 32500 | 32550 | 32600 | 32500 | 986 |
| 523 | 20240307 | 100500 | 1056920900 | 32600 | 32550 | 32600 | 32550 | 32 |
| 524 | 20240307 | 100400 | 1055879050 | 32550 | 32550 | 32600 | 32550 | 1469 |
| 525 | 20240307 | 100300 | 1008003850 | 32550 | 32550 | 32550 | 32500 | 301 |
| 526 | 20240307 | 100200 | 998216400 | 32550 | 32500 | 32550 | 32500 | 47 |
| 527 | 20240307 | 100100 | 996687850 | 32500 | 32550 | 32550 | 32500 | 90 |
| 528 | 20240307 | 100000 | 993762050 | 32550 | 32550 | 32600 | 32550 | 146 |
| 529 | 20240307 | 095900 | 989009700 | 32550 | 32550 | 32600 | 32550 | 672 |
| 530 | 20240307 | 095800 | 967136050 | 32500 | 32500 | 32550 | 32500 | 154 |
| 531 | 20240307 | 095700 | 962130700 | 32500 | 32500 | 32550 | 32500 | 285 |
| 532 | 20240307 | 095600 | 952866700 | 32500 | 32550 | 32550 | 32450 | 1748 |
| 533 | 20240307 | 095500 | 896096500 | 32500 | 32500 | 32550 | 32500 | 38 |
| 534 | 20240307 | 095400 | 894860200 | 32500 | 32500 | 32550 | 32500 | 200 |
| 535 | 20240307 | 095300 | 888359800 | 32500 | 32500 | 32500 | 32500 | 182 |
| 536 | 20240307 | 095200 | 882444800 | 32500 | 32500 | 32550 | 32450 | 335 |
| 537 | 20240307 | 095100 | 871559050 | 32500 | 32450 | 32500 | 32450 | 284 |
| 538 | 20240307 | 095000 | 862341300 | 32500 | 32500 | 32500 | 32450 | 203 |
| 539 | 20240307 | 094900 | 855746150 | 32500 | 32500 | 32500 | 32450 | 111 |
| 540 | 20240307 | 094800 | 852142600 | 32500 | 32600 | 32600 | 32500 | 2421 |
| 541 | 20240307 | 094700 | 773377000 | 32550 | 32550 | 32600 | 32550 | 136 |
| 542 | 20240307 | 094600 | 768947800 | 32550 | 32650 | 32650 | 32550 | 720 |
| 543 | 20240307 | 094500 | 745476750 | 32650 | 32650 | 32650 | 32600 | 83 |
| 544 | 20240307 | 094400 | 742768900 | 32600 | 32600 | 32650 | 32600 | 98 |
| 545 | 20240307 | 094300 | 739573950 | 32600 | 32700 | 32700 | 32600 | 134 |
| 546 | 20240307 | 094200 | 735198400 | 32700 | 32700 | 32750 | 32700 | 955 |
| 547 | 20240307 | 094100 | 703941950 | 32700 | 32550 | 32700 | 32550 | 1407 |
| 548 | 20240307 | 094000 | 658046300 | 32600 | 32550 | 32600 | 32550 | 323 |
| 549 | 20240307 | 093900 | 647520650 | 32550 | 32600 | 32600 | 32550 | 143 |
| 550 | 20240307 | 093800 | 642863850 | 32550 | 32600 | 32600 | 32550 | 175 |
| 551 | 20240307 | 093700 | 637165150 | 32550 | 32650 | 32650 | 32550 | 373 |
| 552 | 20240307 | 093600 | 625005900 | 32600 | 32650 | 32650 | 32600 | 128 |
| 553 | 20240307 | 093500 | 620831850 | 32650 | 32650 | 32700 | 32650 | 228 |
| 554 | 20240307 | 093400 | 613386050 | 32600 | 32650 | 32650 | 32600 | 75 |
| 555 | 20240307 | 093300 | 610938600 | 32650 | 32550 | 32650 | 32550 | 427 |
| 556 | 20240307 | 093200 | 597022700 | 32550 | 32550 | 32600 | 32550 | 148 |
| 557 | 20240307 | 093100 | 592204000 | 32600 | 32550 | 32650 | 32500 | 109 |
| 558 | 20240307 | 093000 | 588651150 | 32550 | 32450 | 32550 | 32450 | 287 |
| 559 | 20240307 | 092900 | 579329400 | 32450 | 32500 | 32550 | 32450 | 472 |
| 560 | 20240307 | 092800 | 563978850 | 32450 | 32550 | 32600 | 32450 | 1212 |
| 561 | 20240307 | 092700 | 524562950 | 32550 | 32600 | 32600 | 32550 | 81 |
| 562 | 20240307 | 092600 | 521924100 | 32550 | 32550 | 32600 | 32550 | 113 |
| 563 | 20240307 | 092500 | 518245900 | 32600 | 32600 | 32650 | 32550 | 224 |
| 564 | 20240307 | 092400 | 510947300 | 32600 | 32600 | 32650 | 32600 | 223 |
| 565 | 20240307 | 092300 | 503676500 | 32600 | 32650 | 32650 | 32600 | 679 |
| 566 | 20240307 | 092200 | 481508500 | 32650 | 32650 | 32700 | 32600 | 369 |
| 567 | 20240307 | 092100 | 469468000 | 32700 | 32600 | 32700 | 32600 | 162 |
| 568 | 20240307 | 092000 | 464179800 | 32550 | 32550 | 32650 | 32550 | 48 |
| 569 | 20240307 | 091900 | 462613200 | 32550 | 32600 | 32650 | 32450 | 1039 |
| 570 | 20240307 | 091800 | 428828100 | 32600 | 32600 | 32650 | 32550 | 494 |
| 571 | 20240307 | 091700 | 412725000 | 32500 | 32550 | 32550 | 32500 | 313 |
| 572 | 20240307 | 091600 | 402537000 | 32550 | 32450 | 32550 | 32450 | 580 |
| 573 | 20240307 | 091500 | 383686550 | 32500 | 32600 | 32600 | 32450 | 1855 |
| 574 | 20240307 | 091400 | 323381200 | 32550 | 32550 | 32550 | 32550 | 74 |
| 575 | 20240307 | 091300 | 320972500 | 32600 | 32650 | 32650 | 32550 | 452 |
| 576 | 20240307 | 091200 | 306237600 | 32650 | 32550 | 32650 | 32550 | 231 |
| 577 | 20240307 | 091100 | 298701300 | 32600 | 32600 | 32650 | 32500 | 1705 |
| 578 | 20240307 | 091000 | 243196300 | 32600 | 32600 | 32650 | 32550 | 221 |
| 579 | 20240307 | 090900 | 235994100 | 32550 | 32600 | 32650 | 32550 | 462 |
| 580 | 20240307 | 090800 | 220934950 | 32600 | 32600 | 32650 | 32600 | 667 |
| 581 | 20240307 | 090700 | 199180500 | 32600 | 32650 | 32650 | 32600 | 69 |
| 582 | 20240307 | 090600 | 196930250 | 32600 | 32700 | 32700 | 32550 | 1496 |
| 583 | 20240307 | 090500 | 148146950 | 32700 | 32700 | 32700 | 32650 | 214 |
| 584 | 20240307 | 090400 | 141153750 | 32700 | 32850 | 32850 | 32600 | 1782 |
| 585 | 20240307 | 090300 | 82763200 | 32850 | 32900 | 32950 | 32850 | 461 |
| 586 | 20240307 | 090200 | 67596600 | 32900 | 32850 | 32900 | 32850 | 80 |
| 587 | 20240307 | 090100 | 64964750 | 32850 | 32800 | 32950 | 32800 | 907 |
| 588 | 20240307 | 090000 | 35155200 | 32850 | 32900 | 32900 | 32750 | 1070 |