34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 3 | 20240305 | 191800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20240305 | 191700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20240305 | 191600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20240305 | 191500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20240305 | 191400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20240305 | 191300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20240305 | 191200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20240305 | 191100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20240305 | 191000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20240305 | 190900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20240305 | 190800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20240305 | 190700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20240305 | 190600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20240305 | 190500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20240305 | 190400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20240305 | 190300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20240305 | 190200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20240305 | 190100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20240305 | 190000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20240305 | 185900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20240305 | 185800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20240305 | 185700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20240305 | 185600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20240305 | 185500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20240305 | 185400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20240305 | 185300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20240305 | 185200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20240305 | 185100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20240305 | 185000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20240305 | 184900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 33 | 20240305 | 184800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20240305 | 184700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20240305 | 184600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20240305 | 184500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20240305 | 184400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20240305 | 184300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20240305 | 184200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20240305 | 184100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20240305 | 184000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20240305 | 183900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20240305 | 183800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20240305 | 183700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20240305 | 183600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20240305 | 183500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20240305 | 183400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20240305 | 183300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20240305 | 183200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20240305 | 183100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20240305 | 183000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20240305 | 182900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20240305 | 182800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20240305 | 182700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20240305 | 182600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20240305 | 182500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20240305 | 182400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20240305 | 182300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20240305 | 182200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20240305 | 182100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20240305 | 182000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20240305 | 181900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 63 | 20240305 | 181800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20240305 | 181700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20240305 | 181600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20240305 | 181500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20240305 | 181400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20240305 | 181300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20240305 | 181200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20240305 | 181100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20240305 | 181000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20240305 | 180900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20240305 | 180800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20240305 | 180700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20240305 | 180600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20240305 | 180500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20240305 | 180400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20240305 | 180300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20240305 | 180200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20240305 | 180100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20240305 | 180000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20240305 | 175900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20240305 | 175800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20240305 | 175700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20240305 | 175600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20240305 | 175500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20240305 | 175400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20240305 | 175300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20240305 | 175200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20240305 | 175100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20240305 | 175000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20240305 | 174900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 93 | 20240305 | 174800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20240305 | 174700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20240305 | 174600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20240305 | 174500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20240305 | 174400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20240305 | 174300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20240305 | 174200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20240305 | 174100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20240305 | 174000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20240305 | 173900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20240305 | 173800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20240305 | 173700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20240305 | 173600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20240305 | 173500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20240305 | 173400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20240305 | 173300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20240305 | 173200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20240305 | 173100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20240305 | 173000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20240305 | 172900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20240305 | 172800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20240305 | 172700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20240305 | 172600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20240305 | 172500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20240305 | 172400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20240305 | 172300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20240305 | 172200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20240305 | 172100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20240305 | 172000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20240305 | 171900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 123 | 20240305 | 171800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20240305 | 171700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20240305 | 171600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20240305 | 171500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20240305 | 171400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20240305 | 171300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20240305 | 171200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20240305 | 171100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20240305 | 171000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20240305 | 170900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20240305 | 170800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20240305 | 170700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20240305 | 170600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20240305 | 170500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20240305 | 170400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20240305 | 170300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20240305 | 170200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20240305 | 170100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20240305 | 170000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20240305 | 165900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20240305 | 165800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20240305 | 165700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20240305 | 165600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20240305 | 165500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20240305 | 165400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20240305 | 165300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20240305 | 165200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20240305 | 165100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20240305 | 165000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20240305 | 164900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 153 | 20240305 | 164800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20240305 | 164700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20240305 | 164600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20240305 | 164500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20240305 | 164400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20240305 | 164300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20240305 | 164200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20240305 | 164100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20240305 | 164000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20240305 | 163900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20240305 | 163800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20240305 | 163700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20240305 | 163600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20240305 | 163500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20240305 | 163400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20240305 | 163300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20240305 | 163200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20240305 | 163100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20240305 | 163000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20240305 | 162900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20240305 | 162800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20240305 | 162700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20240305 | 162600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20240305 | 162500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20240305 | 162400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20240305 | 162300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20240305 | 162200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20240305 | 162100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20240305 | 162000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20240305 | 161900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 183 | 20240305 | 161800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20240305 | 161700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20240305 | 161600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20240305 | 161500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20240305 | 161400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20240305 | 161300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20240305 | 161200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20240305 | 161100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20240305 | 161000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20240305 | 160900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20240305 | 160800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 194 | 20240305 | 160700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 195 | 20240305 | 160600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 196 | 20240305 | 160500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 197 | 20240305 | 160400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 198 | 20240305 | 160300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 199 | 20240305 | 160200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 200 | 20240305 | 160100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 201 | 20240305 | 160000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 202 | 20240305 | 155900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 203 | 20240305 | 155800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 204 | 20240305 | 155700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 205 | 20240305 | 155600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 206 | 20240305 | 155500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 207 | 20240305 | 155400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 208 | 20240305 | 155300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 209 | 20240305 | 155200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 210 | 20240305 | 155100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 211 | 20240305 | 155000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 212 | 20240305 | 154900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 213 | 20240305 | 154800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 214 | 20240305 | 154700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 215 | 20240305 | 154600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 216 | 20240305 | 154500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 217 | 20240305 | 154400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 218 | 20240305 | 154300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 219 | 20240305 | 154200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 220 | 20240305 | 154100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 221 | 20240305 | 154000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 222 | 20240305 | 153900 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 223 | 20240305 | 153800 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 224 | 20240305 | 153700 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 225 | 20240305 | 153600 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 226 | 20240305 | 153500 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 227 | 20240305 | 153400 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 228 | 20240305 | 153300 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 229 | 20240305 | 153200 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 230 | 20240305 | 153100 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 0 |
| 231 | 20240305 | 153000 | 18799936000 | 68900 | 68900 | 68900 | 68900 | 4031 |
| 232 | 20240305 | 152900 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 233 | 20240305 | 152800 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 234 | 20240305 | 152700 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 235 | 20240305 | 152600 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 236 | 20240305 | 152500 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 237 | 20240305 | 152400 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 238 | 20240305 | 152300 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 239 | 20240305 | 152200 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 240 | 20240305 | 152100 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 241 | 20240305 | 152000 | 18522200100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 242 | 20240305 | 151900 | 18522200100 | 68900 | 69000 | 69100 | 68900 | 1300 |
| 243 | 20240305 | 151800 | 18432531600 | 69000 | 69100 | 69200 | 69000 | 1029 |
| 244 | 20240305 | 151700 | 18361450700 | 69100 | 69100 | 69200 | 69100 | 501 |
| 245 | 20240305 | 151600 | 18326803000 | 69100 | 69100 | 69200 | 69100 | 153 |
| 246 | 20240305 | 151500 | 18316220600 | 69100 | 69100 | 69200 | 69100 | 357 |
| 247 | 20240305 | 151400 | 18291543000 | 69100 | 69100 | 69200 | 69100 | 210 |
| 248 | 20240305 | 151300 | 18277028800 | 69100 | 69000 | 69200 | 69000 | 339 |
| 249 | 20240305 | 151200 | 18253595800 | 69000 | 69000 | 69200 | 69000 | 819 |
| 250 | 20240305 | 151100 | 18197006600 | 69000 | 69100 | 69200 | 69000 | 463 |
| 251 | 20240305 | 151000 | 18165023400 | 69100 | 69100 | 69200 | 69100 | 1201 |
| 252 | 20240305 | 150900 | 18081996900 | 69100 | 69200 | 69200 | 69100 | 694 |
| 253 | 20240305 | 150800 | 18034007600 | 69100 | 69200 | 69200 | 69100 | 195 |
| 254 | 20240305 | 150700 | 18020531900 | 69200 | 69300 | 69300 | 69100 | 318 |
| 255 | 20240305 | 150600 | 17998527100 | 69300 | 69200 | 69300 | 69100 | 483 |
| 256 | 20240305 | 150500 | 17965103500 | 69200 | 69200 | 69300 | 69100 | 585 |
| 257 | 20240305 | 150400 | 17924622100 | 69300 | 69300 | 69300 | 69300 | 494 |
| 258 | 20240305 | 150300 | 17890387900 | 69200 | 69200 | 69200 | 69200 | 116 |
| 259 | 20240305 | 150200 | 17882360700 | 69200 | 69100 | 69200 | 69100 | 33 |
| 260 | 20240305 | 150100 | 17880077700 | 69200 | 69300 | 69300 | 69200 | 928 |
| 261 | 20240305 | 150000 | 17815813400 | 69300 | 69200 | 69300 | 69100 | 322 |
| 262 | 20240305 | 145900 | 17793534200 | 69100 | 69000 | 69200 | 69000 | 403 |
| 263 | 20240305 | 145800 | 17765682400 | 69000 | 69000 | 69100 | 69000 | 636 |
| 264 | 20240305 | 145700 | 17721792500 | 69000 | 69000 | 69100 | 69000 | 68 |
| 265 | 20240305 | 145600 | 17717100200 | 69100 | 69100 | 69200 | 69100 | 140 |
| 266 | 20240305 | 145500 | 17707420100 | 69100 | 69100 | 69100 | 69000 | 262 |
| 267 | 20240305 | 145400 | 17689316700 | 69100 | 69100 | 69100 | 69000 | 48 |
| 268 | 20240305 | 145300 | 17686002500 | 69100 | 69200 | 69200 | 69000 | 269 |
| 269 | 20240305 | 145200 | 17667429000 | 69000 | 68900 | 69000 | 68900 | 850 |
| 270 | 20240305 | 145100 | 17608829900 | 68900 | 69000 | 69000 | 68900 | 296 |
| 271 | 20240305 | 145000 | 17588425400 | 69100 | 68900 | 69100 | 68900 | 276 |
| 272 | 20240305 | 144900 | 17569388500 | 68900 | 68900 | 69000 | 68800 | 915 |
| 273 | 20240305 | 144800 | 17506324700 | 68900 | 68900 | 68900 | 68900 | 138 |
| 274 | 20240305 | 144700 | 17496816500 | 68900 | 69000 | 69000 | 68900 | 119 |
| 275 | 20240305 | 144600 | 17488612200 | 68900 | 68900 | 69000 | 68900 | 343 |
| 276 | 20240305 | 144500 | 17464951900 | 68900 | 69000 | 69000 | 68800 | 690 |
| 277 | 20240305 | 144400 | 17417434300 | 69000 | 69000 | 69000 | 68900 | 616 |
| 278 | 20240305 | 144300 | 17374982000 | 69000 | 68900 | 69000 | 68900 | 824 |
| 279 | 20240305 | 144200 | 17318202400 | 68900 | 68900 | 68900 | 68800 | 719 |
| 280 | 20240305 | 144100 | 17268720500 | 68900 | 69000 | 69000 | 68800 | 1437 |
| 281 | 20240305 | 144000 | 17169711700 | 69000 | 69100 | 69100 | 68900 | 125 |
| 282 | 20240305 | 143900 | 17161086300 | 69000 | 69100 | 69100 | 69000 | 1054 |
| 283 | 20240305 | 143800 | 17088338700 | 69200 | 69100 | 69200 | 69100 | 509 |
| 284 | 20240305 | 143700 | 17053140800 | 69200 | 69100 | 69200 | 69100 | 189 |
| 285 | 20240305 | 143600 | 17040074100 | 69100 | 69100 | 69200 | 69100 | 392 |
| 286 | 20240305 | 143500 | 17012980500 | 69200 | 69100 | 69200 | 69100 | 17 |
| 287 | 20240305 | 143400 | 17011804200 | 69200 | 69200 | 69200 | 69100 | 115 |
| 288 | 20240305 | 143300 | 17003849200 | 69200 | 69200 | 69200 | 69100 | 79 |
| 289 | 20240305 | 143200 | 16998382500 | 69100 | 69200 | 69200 | 69100 | 60 |
| 290 | 20240305 | 143100 | 16994235700 | 69100 | 69000 | 69200 | 69000 | 705 |
| 291 | 20240305 | 143000 | 16945554000 | 69100 | 69100 | 69100 | 69000 | 518 |
| 292 | 20240305 | 142900 | 16909764200 | 69000 | 69100 | 69100 | 69000 | 218 |
| 293 | 20240305 | 142800 | 16894719900 | 69000 | 69100 | 69100 | 69000 | 1575 |
| 294 | 20240305 | 142700 | 16786027300 | 69100 | 69200 | 69200 | 69000 | 215 |
| 295 | 20240305 | 142600 | 16771174400 | 69000 | 69000 | 69200 | 69000 | 153 |
| 296 | 20240305 | 142500 | 16760616200 | 69000 | 69200 | 69200 | 69000 | 624 |
| 297 | 20240305 | 142400 | 16717488100 | 69200 | 69200 | 69200 | 69200 | 108 |
| 298 | 20240305 | 142300 | 16710014500 | 69200 | 69100 | 69200 | 69100 | 87 |
| 299 | 20240305 | 142200 | 16704001600 | 69100 | 69100 | 69200 | 69100 | 416 |
| 300 | 20240305 | 142100 | 16675248700 | 69100 | 69200 | 69300 | 69100 | 627 |
| 301 | 20240305 | 142000 | 16631892700 | 69300 | 69100 | 69300 | 69000 | 706 |
| 302 | 20240305 | 141900 | 16583080300 | 69200 | 69200 | 69200 | 69100 | 192 |
| 303 | 20240305 | 141800 | 16569794700 | 69200 | 69400 | 69400 | 69000 | 1148 |
| 304 | 20240305 | 141700 | 16490386600 | 69300 | 69400 | 69400 | 69300 | 90 |
| 305 | 20240305 | 141600 | 16484146900 | 69400 | 69200 | 69400 | 69200 | 675 |
| 306 | 20240305 | 141500 | 16437404800 | 69100 | 69100 | 69200 | 69100 | 629 |
| 307 | 20240305 | 141400 | 16393924700 | 69200 | 69300 | 69300 | 69000 | 1529 |
| 308 | 20240305 | 141300 | 16288254200 | 69300 | 69500 | 69500 | 69300 | 869 |
| 309 | 20240305 | 141200 | 16228017300 | 69500 | 69400 | 69500 | 69300 | 290 |
| 310 | 20240305 | 141100 | 16207888500 | 69300 | 69500 | 69500 | 69300 | 510 |
| 311 | 20240305 | 141000 | 16172520300 | 69500 | 69400 | 69500 | 69400 | 410 |
| 312 | 20240305 | 140900 | 16144059400 | 69500 | 69500 | 69500 | 69500 | 74 |
| 313 | 20240305 | 140800 | 16138916400 | 69500 | 69600 | 69600 | 69500 | 164 |
| 314 | 20240305 | 140700 | 16127518100 | 69400 | 69400 | 69600 | 69400 | 147 |
| 315 | 20240305 | 140600 | 16117303700 | 69400 | 69500 | 69600 | 69400 | 122 |
| 316 | 20240305 | 140500 | 16108817800 | 69500 | 69500 | 69500 | 69500 | 120 |
| 317 | 20240305 | 140400 | 16100477800 | 69500 | 69500 | 69600 | 69400 | 438 |
| 318 | 20240305 | 140300 | 16070033300 | 69500 | 69500 | 69600 | 69400 | 189 |
| 319 | 20240305 | 140200 | 16056894800 | 69500 | 69600 | 69600 | 69500 | 262 |
| 320 | 20240305 | 140100 | 16038680600 | 69600 | 69400 | 69600 | 69400 | 436 |
| 321 | 20240305 | 140000 | 16008361500 | 69400 | 69200 | 69400 | 69200 | 660 |
| 322 | 20240305 | 135900 | 15962605500 | 69200 | 69300 | 69300 | 69200 | 1198 |
| 323 | 20240305 | 135800 | 15879685700 | 69300 | 69300 | 69500 | 69200 | 376 |
| 324 | 20240305 | 135700 | 15853622500 | 69200 | 69400 | 69500 | 69200 | 1370 |
| 325 | 20240305 | 135600 | 15758668300 | 69300 | 69400 | 69400 | 69300 | 740 |
| 326 | 20240305 | 135500 | 15707357100 | 69400 | 69400 | 69500 | 69400 | 577 |
| 327 | 20240305 | 135400 | 15667310300 | 69400 | 69700 | 69700 | 69400 | 409 |
| 328 | 20240305 | 135300 | 15638890500 | 69500 | 69500 | 69600 | 69400 | 507 |
| 329 | 20240305 | 135200 | 15603658000 | 69400 | 69700 | 69700 | 69400 | 2512 |
| 330 | 20240305 | 135100 | 15429050000 | 69700 | 69700 | 69800 | 69700 | 570 |
| 331 | 20240305 | 135000 | 15389315800 | 69700 | 69800 | 69800 | 69700 | 851 |
| 332 | 20240305 | 134900 | 15329928900 | 69900 | 70000 | 70000 | 69800 | 242 |
| 333 | 20240305 | 134800 | 15313021100 | 70000 | 69900 | 70000 | 69900 | 460 |
| 334 | 20240305 | 134700 | 15280824700 | 69800 | 69900 | 70000 | 69800 | 359 |
| 335 | 20240305 | 134600 | 15255731400 | 69800 | 69900 | 69900 | 69800 | 121 |
| 336 | 20240305 | 134500 | 15247276000 | 69900 | 69900 | 69900 | 69800 | 78 |
| 337 | 20240305 | 134400 | 15241823900 | 69800 | 69900 | 69900 | 69800 | 175 |
| 338 | 20240305 | 134300 | 15229601500 | 69900 | 69900 | 69900 | 69800 | 322 |
| 339 | 20240305 | 134200 | 15207123400 | 69900 | 69900 | 70000 | 69900 | 412 |
| 340 | 20240305 | 134100 | 15178319200 | 69900 | 69900 | 70000 | 69900 | 344 |
| 341 | 20240305 | 134000 | 15154262600 | 70000 | 69800 | 70000 | 69800 | 248 |
| 342 | 20240305 | 133900 | 15136928500 | 69800 | 69900 | 69900 | 69800 | 445 |
| 343 | 20240305 | 133800 | 15105831400 | 69800 | 69800 | 69900 | 69800 | 29 |
| 344 | 20240305 | 133700 | 15103806700 | 69800 | 69900 | 69900 | 69800 | 227 |
| 345 | 20240305 | 133600 | 15087954900 | 69900 | 69900 | 69900 | 69900 | 99 |
| 346 | 20240305 | 133500 | 15081034800 | 69900 | 70000 | 70000 | 69900 | 488 |
| 347 | 20240305 | 133400 | 15046923200 | 70000 | 70000 | 70000 | 69900 | 456 |
| 348 | 20240305 | 133300 | 15015015500 | 70000 | 70100 | 70100 | 70000 | 248 |
| 349 | 20240305 | 133200 | 14997647100 | 70200 | 70200 | 70200 | 70200 | 199 |
| 350 | 20240305 | 133100 | 14983677300 | 70200 | 70100 | 70300 | 70100 | 1374 |
| 351 | 20240305 | 133000 | 14887238500 | 70000 | 70100 | 70100 | 70000 | 237 |
| 352 | 20240305 | 132900 | 14870647700 | 70100 | 70000 | 70100 | 70000 | 2268 |
| 353 | 20240305 | 132800 | 14711690900 | 70000 | 70100 | 70200 | 70000 | 477 |
| 354 | 20240305 | 132700 | 14678254500 | 70000 | 70000 | 70100 | 69900 | 296 |
| 355 | 20240305 | 132600 | 14657533400 | 69900 | 69900 | 70000 | 69900 | 92 |
| 356 | 20240305 | 132500 | 14651096600 | 70000 | 69800 | 70000 | 69800 | 473 |
| 357 | 20240305 | 132400 | 14618038900 | 69900 | 69900 | 70000 | 69800 | 219 |
| 358 | 20240305 | 132300 | 14602735300 | 69900 | 69900 | 69900 | 69900 | 5 |
| 359 | 20240305 | 132200 | 14602385800 | 70000 | 70000 | 70000 | 69900 | 455 |
| 360 | 20240305 | 132100 | 14570574800 | 70000 | 70000 | 70100 | 70000 | 359 |
| 361 | 20240305 | 132000 | 14545439500 | 70000 | 69900 | 70000 | 69900 | 69 |
| 362 | 20240305 | 131900 | 14540615600 | 70000 | 69800 | 70000 | 69800 | 747 |
| 363 | 20240305 | 131800 | 14488403900 | 69900 | 69900 | 69900 | 69900 | 72 |
| 364 | 20240305 | 131700 | 14483371100 | 69800 | 69800 | 69800 | 69800 | 58 |
| 365 | 20240305 | 131600 | 14479322700 | 69900 | 69900 | 69900 | 69800 | 142 |
| 366 | 20240305 | 131500 | 14469403300 | 69900 | 69900 | 69900 | 69800 | 509 |
| 367 | 20240305 | 131400 | 14433868500 | 69900 | 69900 | 70000 | 69900 | 339 |
| 368 | 20240305 | 131300 | 14410171400 | 69900 | 69800 | 69900 | 69800 | 42 |
| 369 | 20240305 | 131200 | 14407237600 | 69900 | 69900 | 70000 | 69900 | 145 |
| 370 | 20240305 | 131100 | 14397096900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 371 | 20240305 | 131000 | 14397096900 | 69900 | 70000 | 70000 | 69800 | 148 |
| 372 | 20240305 | 130900 | 14386755700 | 69800 | 70000 | 70000 | 69800 | 87 |
| 373 | 20240305 | 130800 | 14380671900 | 70000 | 70000 | 70000 | 69800 | 86 |
| 374 | 20240305 | 130700 | 14374656200 | 69800 | 69800 | 69900 | 69800 | 263 |
| 375 | 20240305 | 130600 | 14356280200 | 69800 | 69900 | 69900 | 69800 | 105 |
| 376 | 20240305 | 130500 | 14348942800 | 69900 | 70000 | 70000 | 69900 | 97 |
| 377 | 20240305 | 130400 | 14342156400 | 69800 | 69900 | 70000 | 69800 | 9 |
| 378 | 20240305 | 130300 | 14341527200 | 69900 | 69800 | 70000 | 69800 | 254 |
| 379 | 20240305 | 130200 | 14323780800 | 69800 | 69900 | 69900 | 69800 | 112 |
| 380 | 20240305 | 130100 | 14315952100 | 69900 | 69900 | 69900 | 69800 | 86 |
| 381 | 20240305 | 130000 | 14309941700 | 70000 | 70000 | 70000 | 69900 | 447 |
| 382 | 20240305 | 125900 | 14278653800 | 70000 | 70000 | 70000 | 70000 | 268 |
| 383 | 20240305 | 125800 | 14259893800 | 70000 | 70000 | 70000 | 70000 | 103 |
| 384 | 20240305 | 125700 | 14252683800 | 69900 | 69900 | 70100 | 69900 | 1087 |
| 385 | 20240305 | 125600 | 14176595100 | 69900 | 70000 | 70000 | 69900 | 225 |
| 386 | 20240305 | 125500 | 14160861900 | 70000 | 70000 | 70000 | 70000 | 316 |
| 387 | 20240305 | 125400 | 14138741900 | 69900 | 69800 | 70000 | 69800 | 557 |
| 388 | 20240305 | 125300 | 14099785200 | 69800 | 69800 | 69900 | 69800 | 410 |
| 389 | 20240305 | 125200 | 14071149400 | 69800 | 69800 | 69800 | 69700 | 270 |
| 390 | 20240305 | 125100 | 14052309600 | 69700 | 69800 | 69900 | 69700 | 501 |
| 391 | 20240305 | 125000 | 14017337600 | 69800 | 69900 | 70000 | 69800 | 796 |
| 392 | 20240305 | 124900 | 13961703500 | 69900 | 70000 | 70000 | 69900 | 150 |
| 393 | 20240305 | 124800 | 13951208600 | 70000 | 69900 | 70000 | 69900 | 239 |
| 394 | 20240305 | 124700 | 13934496800 | 70000 | 70000 | 70000 | 69900 | 65 |
| 395 | 20240305 | 124600 | 13929946900 | 70000 | 70100 | 70100 | 70000 | 817 |
| 396 | 20240305 | 124500 | 13872737600 | 70100 | 70000 | 70200 | 70000 | 399 |
| 397 | 20240305 | 124400 | 13844788600 | 70000 | 70100 | 70100 | 69900 | 306 |
| 398 | 20240305 | 124300 | 13823359900 | 70100 | 69900 | 70100 | 69900 | 254 |
| 399 | 20240305 | 124200 | 13805579900 | 70000 | 69900 | 70000 | 69900 | 57 |
| 400 | 20240305 | 124100 | 13801590200 | 70000 | 70200 | 70200 | 70000 | 180 |
| 401 | 20240305 | 124000 | 13788966200 | 70100 | 69800 | 70100 | 69800 | 478 |
| 402 | 20240305 | 123900 | 13755529100 | 69800 | 69800 | 69800 | 69700 | 671 |
| 403 | 20240305 | 123800 | 13708697400 | 69900 | 69900 | 69900 | 69900 | 115 |
| 404 | 20240305 | 123700 | 13700658900 | 69900 | 69900 | 70000 | 69900 | 144 |
| 405 | 20240305 | 123600 | 13690592300 | 70000 | 69900 | 70000 | 69900 | 291 |
| 406 | 20240305 | 123500 | 13670245300 | 70000 | 70100 | 70100 | 70000 | 399 |
| 407 | 20240305 | 123400 | 13642309400 | 70000 | 70100 | 70100 | 70000 | 73 |
| 408 | 20240305 | 123300 | 13637192200 | 70100 | 70000 | 70100 | 70000 | 58 |
| 409 | 20240305 | 123200 | 13633128600 | 70000 | 70000 | 70100 | 69900 | 129 |
| 410 | 20240305 | 123100 | 13624093600 | 70100 | 70100 | 70100 | 70100 | 30 |
| 411 | 20240305 | 123000 | 13621990600 | 70100 | 70000 | 70100 | 70000 | 102 |
| 412 | 20240305 | 122900 | 13614845400 | 70000 | 70000 | 70000 | 70000 | 65 |
| 413 | 20240305 | 122800 | 13610295400 | 70000 | 70000 | 70000 | 69900 | 84 |
| 414 | 20240305 | 122700 | 13604416500 | 70100 | 70000 | 70100 | 69900 | 133 |
| 415 | 20240305 | 122600 | 13595103000 | 70000 | 70000 | 70000 | 69900 | 114 |
| 416 | 20240305 | 122500 | 13587127600 | 70000 | 70100 | 70100 | 70000 | 32 |
| 417 | 20240305 | 122400 | 13584887500 | 70000 | 70100 | 70100 | 70000 | 650 |
| 418 | 20240305 | 122300 | 13539374600 | 70000 | 70000 | 70100 | 70000 | 156 |
| 419 | 20240305 | 122200 | 13528447900 | 70000 | 70200 | 70200 | 70000 | 1160 |
| 420 | 20240305 | 122100 | 13447143800 | 70200 | 70300 | 70300 | 70200 | 77 |
| 421 | 20240305 | 122000 | 13441738100 | 70200 | 70400 | 70400 | 70200 | 352 |
| 422 | 20240305 | 121900 | 13417014400 | 70200 | 70200 | 70300 | 70200 | 108 |
| 423 | 20240305 | 121800 | 13409425100 | 70300 | 70500 | 70500 | 70200 | 1715 |
| 424 | 20240305 | 121700 | 13288755400 | 70500 | 70500 | 70500 | 70400 | 93 |
| 425 | 20240305 | 121600 | 13282200500 | 70500 | 70500 | 70500 | 70400 | 95 |
| 426 | 20240305 | 121500 | 13275511000 | 70500 | 70400 | 70500 | 70400 | 175 |
| 427 | 20240305 | 121400 | 13263183500 | 70400 | 70400 | 70500 | 70400 | 143 |
| 428 | 20240305 | 121300 | 13253107900 | 70400 | 70500 | 70500 | 70400 | 71 |
| 429 | 20240305 | 121200 | 13248104500 | 70500 | 71000 | 71000 | 70500 | 461 |
| 430 | 20240305 | 121100 | 13215571900 | 71000 | 70600 | 71000 | 70600 | 976 |
| 431 | 20240305 | 121000 | 13146443900 | 70600 | 70500 | 70600 | 70500 | 46 |
| 432 | 20240305 | 120900 | 13143198600 | 70500 | 70300 | 70500 | 70300 | 817 |
| 433 | 20240305 | 120800 | 13085665500 | 70300 | 70300 | 70400 | 70300 | 497 |
| 434 | 20240305 | 120700 | 13050707500 | 70300 | 70500 | 70500 | 70300 | 279 |
| 435 | 20240305 | 120600 | 13031063100 | 70500 | 70500 | 70500 | 70400 | 99 |
| 436 | 20240305 | 120500 | 13024083800 | 70600 | 70500 | 70600 | 70400 | 304 |
| 437 | 20240305 | 120400 | 13002662200 | 70500 | 70500 | 70500 | 70500 | 106 |
| 438 | 20240305 | 120300 | 12995189200 | 70500 | 70500 | 70500 | 70400 | 222 |
| 439 | 20240305 | 120200 | 12979544000 | 70400 | 70300 | 70400 | 70300 | 605 |
| 440 | 20240305 | 120100 | 12936956600 | 70400 | 70500 | 70500 | 70300 | 320 |
| 441 | 20240305 | 120000 | 12914445000 | 70500 | 70500 | 70500 | 70400 | 214 |
| 442 | 20240305 | 115900 | 12899371000 | 70500 | 70400 | 70500 | 70300 | 1305 |
| 443 | 20240305 | 115800 | 12807518400 | 70500 | 70500 | 70500 | 70400 | 22 |
| 444 | 20240305 | 115700 | 12805967800 | 70400 | 70600 | 70600 | 70400 | 373 |
| 445 | 20240305 | 115600 | 12779687100 | 70500 | 70600 | 70600 | 70500 | 235 |
| 446 | 20240305 | 115500 | 12763111700 | 70600 | 70600 | 70600 | 70600 | 19 |
| 447 | 20240305 | 115400 | 12761770300 | 70600 | 70500 | 70700 | 70500 | 174 |
| 448 | 20240305 | 115300 | 12749476300 | 70500 | 70600 | 70700 | 70500 | 674 |
| 449 | 20240305 | 115200 | 12701934700 | 70600 | 70600 | 70600 | 70400 | 702 |
| 450 | 20240305 | 115100 | 12652455800 | 70700 | 70700 | 70700 | 70600 | 557 |
| 451 | 20240305 | 115000 | 12613126000 | 70700 | 70700 | 70800 | 70700 | 202 |
| 452 | 20240305 | 114900 | 12598838900 | 70700 | 70800 | 70800 | 70700 | 159 |
| 453 | 20240305 | 114800 | 12587597000 | 70800 | 71000 | 71000 | 70800 | 673 |
| 454 | 20240305 | 114700 | 12539882700 | 71000 | 71000 | 71100 | 70900 | 374 |
| 455 | 20240305 | 114600 | 12513323200 | 71000 | 71100 | 71100 | 71000 | 285 |
| 456 | 20240305 | 114500 | 12493083000 | 71100 | 71100 | 71100 | 71100 | 320 |
| 457 | 20240305 | 114400 | 12470331000 | 71100 | 71100 | 71200 | 71100 | 184 |
| 458 | 20240305 | 114300 | 12457234800 | 71200 | 71200 | 71200 | 71100 | 68 |
| 459 | 20240305 | 114200 | 12452395400 | 71200 | 71300 | 71300 | 70900 | 768 |
| 460 | 20240305 | 114100 | 12397786200 | 71200 | 71400 | 71400 | 71200 | 303 |
| 461 | 20240305 | 114000 | 12376168600 | 71400 | 71300 | 71500 | 71300 | 2679 |
| 462 | 20240305 | 113900 | 12184824900 | 71300 | 71000 | 71400 | 71000 | 1537 |
| 463 | 20240305 | 113800 | 12075267500 | 71000 | 70800 | 71000 | 70800 | 70 |
| 464 | 20240305 | 113700 | 12070307500 | 70800 | 70700 | 70800 | 70700 | 199 |
| 465 | 20240305 | 113600 | 12056219900 | 70700 | 70800 | 70800 | 70700 | 255 |
| 466 | 20240305 | 113500 | 12038183600 | 71000 | 70700 | 71000 | 70700 | 340 |
| 467 | 20240305 | 113400 | 12014119200 | 70700 | 70700 | 70900 | 70700 | 534 |
| 468 | 20240305 | 113300 | 11976337000 | 70800 | 70900 | 70900 | 70700 | 514 |
| 469 | 20240305 | 113200 | 11939946300 | 70800 | 70800 | 70900 | 70800 | 238 |
| 470 | 20240305 | 113100 | 11923083200 | 70900 | 71100 | 71100 | 70900 | 234 |
| 471 | 20240305 | 113000 | 11906482200 | 71100 | 70900 | 71100 | 70800 | 257 |
| 472 | 20240305 | 112900 | 11888257600 | 70900 | 70900 | 70900 | 70800 | 538 |
| 473 | 20240305 | 112800 | 11850123500 | 70900 | 70900 | 70900 | 70800 | 470 |
| 474 | 20240305 | 112700 | 11816803000 | 70900 | 70900 | 70900 | 70800 | 373 |
| 475 | 20240305 | 112600 | 11790371500 | 70900 | 71100 | 71200 | 70900 | 399 |
| 476 | 20240305 | 112500 | 11762044700 | 71100 | 71200 | 71300 | 71100 | 1082 |
| 477 | 20240305 | 112400 | 11685041000 | 71200 | 71100 | 71200 | 71000 | 277 |
| 478 | 20240305 | 112300 | 11665332100 | 71200 | 71500 | 71500 | 71200 | 2236 |
| 479 | 20240305 | 112200 | 11505822500 | 71300 | 71200 | 71400 | 71200 | 1394 |
| 480 | 20240305 | 112100 | 11406348100 | 71200 | 71300 | 71300 | 71100 | 991 |
| 481 | 20240305 | 112000 | 11335757100 | 71200 | 70900 | 71300 | 70900 | 1288 |
| 482 | 20240305 | 111900 | 11244139600 | 70900 | 70900 | 71000 | 70900 | 177 |
| 483 | 20240305 | 111800 | 11231579000 | 70900 | 70800 | 70900 | 70800 | 89 |
| 484 | 20240305 | 111700 | 11225273900 | 70700 | 70800 | 70800 | 70700 | 308 |
| 485 | 20240305 | 111600 | 11203487700 | 70800 | 71000 | 71100 | 70800 | 912 |
| 486 | 20240305 | 111500 | 11138789900 | 71000 | 70900 | 71000 | 70800 | 997 |
| 487 | 20240305 | 111400 | 11068075600 | 70900 | 70800 | 70900 | 70800 | 304 |
| 488 | 20240305 | 111300 | 11046522300 | 70800 | 70900 | 70900 | 70800 | 222 |
| 489 | 20240305 | 111200 | 11030804500 | 70700 | 70700 | 70800 | 70600 | 1011 |
| 490 | 20240305 | 111100 | 10959299500 | 70700 | 70600 | 70700 | 70600 | 144 |
| 491 | 20240305 | 111000 | 10949120200 | 70600 | 70600 | 70800 | 70600 | 302 |
| 492 | 20240305 | 110900 | 10927793500 | 70600 | 70600 | 70700 | 70600 | 1093 |
| 493 | 20240305 | 110800 | 10850552200 | 70600 | 70500 | 70600 | 70500 | 79 |
| 494 | 20240305 | 110700 | 10844976800 | 70600 | 70400 | 70600 | 70400 | 201 |
| 495 | 20240305 | 110600 | 10830804400 | 70400 | 70400 | 70400 | 70400 | 7 |
| 496 | 20240305 | 110500 | 10830311600 | 70400 | 70500 | 70600 | 70400 | 229 |
| 497 | 20240305 | 110400 | 10814175100 | 70600 | 70600 | 70600 | 70600 | 675 |
| 498 | 20240305 | 110300 | 10766520100 | 70500 | 70600 | 70700 | 70500 | 379 |
| 499 | 20240305 | 110200 | 10739762900 | 70600 | 70300 | 70600 | 70300 | 590 |
| 500 | 20240305 | 110100 | 10698187400 | 70200 | 70300 | 70300 | 70100 | 2789 |
| 501 | 20240305 | 110000 | 10502502200 | 70200 | 70300 | 70300 | 70200 | 204 |
| 502 | 20240305 | 105900 | 10488180200 | 70300 | 70400 | 70400 | 70200 | 158 |
| 503 | 20240305 | 105800 | 10477072800 | 70400 | 70400 | 70400 | 70300 | 120 |
| 504 | 20240305 | 105700 | 10468624900 | 70300 | 70400 | 70400 | 70300 | 211 |
| 505 | 20240305 | 105600 | 10453779200 | 70500 | 70600 | 70600 | 70500 | 211 |
| 506 | 20240305 | 105500 | 10438889300 | 70700 | 70200 | 70800 | 70200 | 7363 |
| 507 | 20240305 | 105400 | 9920157200 | 70200 | 70200 | 70300 | 70200 | 207 |
| 508 | 20240305 | 105300 | 9905613500 | 70300 | 70300 | 70300 | 70200 | 144 |
| 509 | 20240305 | 105200 | 9895492700 | 70300 | 70000 | 70300 | 70000 | 1327 |
| 510 | 20240305 | 105100 | 9802520000 | 69900 | 69900 | 70000 | 69900 | 295 |
| 511 | 20240305 | 105000 | 9781893600 | 69900 | 69900 | 70000 | 69700 | 2799 |
| 512 | 20240305 | 104900 | 9586773600 | 69900 | 69800 | 70000 | 69800 | 373 |
| 513 | 20240305 | 104800 | 9560711600 | 69700 | 69800 | 69800 | 69600 | 467 |
| 514 | 20240305 | 104700 | 9528171200 | 69800 | 69800 | 69800 | 69700 | 404 |
| 515 | 20240305 | 104600 | 9500004100 | 69800 | 69800 | 69800 | 69700 | 89 |
| 516 | 20240305 | 104500 | 9493794700 | 69800 | 69800 | 69800 | 69700 | 120 |
| 517 | 20240305 | 104400 | 9485422000 | 69800 | 69800 | 69900 | 69800 | 287 |
| 518 | 20240305 | 104300 | 9465383400 | 69800 | 70000 | 70000 | 69800 | 81 |
| 519 | 20240305 | 104200 | 9459718300 | 70000 | 69900 | 70000 | 69900 | 33 |
| 520 | 20240305 | 104100 | 9457409200 | 70000 | 69700 | 70000 | 69700 | 126 |
| 521 | 20240305 | 104000 | 9448606600 | 69700 | 69600 | 70000 | 69600 | 455 |
| 522 | 20240305 | 103900 | 9416832600 | 69600 | 69600 | 69600 | 69600 | 197 |
| 523 | 20240305 | 103800 | 9403121400 | 69700 | 69700 | 69700 | 69500 | 313 |
| 524 | 20240305 | 103700 | 9381330400 | 69700 | 69900 | 69900 | 69700 | 426 |
| 525 | 20240305 | 103600 | 9351587900 | 69900 | 69900 | 69900 | 69900 | 132 |
| 526 | 20240305 | 103500 | 9342361100 | 70000 | 69900 | 70000 | 69800 | 150 |
| 527 | 20240305 | 103400 | 9331869200 | 69900 | 69900 | 70000 | 69900 | 611 |
| 528 | 20240305 | 103300 | 9289131700 | 69900 | 69900 | 70000 | 69900 | 303 |
| 529 | 20240305 | 103200 | 9267926900 | 69900 | 69900 | 70000 | 69900 | 186 |
| 530 | 20240305 | 103100 | 9254919600 | 69900 | 69900 | 70100 | 69800 | 1917 |
| 531 | 20240305 | 103000 | 9121048000 | 69900 | 69700 | 70000 | 69700 | 519 |
| 532 | 20240305 | 102900 | 9084820900 | 69700 | 69700 | 69800 | 69700 | 323 |
| 533 | 20240305 | 102800 | 9062301900 | 69800 | 69600 | 69800 | 69600 | 556 |
| 534 | 20240305 | 102700 | 9023591400 | 69600 | 69600 | 69700 | 69500 | 520 |
| 535 | 20240305 | 102600 | 8987394700 | 69600 | 69800 | 69800 | 69600 | 696 |
| 536 | 20240305 | 102500 | 8938891500 | 69800 | 70000 | 70000 | 69800 | 528 |
| 537 | 20240305 | 102400 | 8901976000 | 70000 | 70100 | 70200 | 70000 | 1597 |
| 538 | 20240305 | 102300 | 8790183100 | 70100 | 70100 | 70100 | 70000 | 733 |
| 539 | 20240305 | 102200 | 8738815300 | 70100 | 70100 | 70200 | 70100 | 606 |
| 540 | 20240305 | 102100 | 8696328500 | 70100 | 70300 | 70400 | 70100 | 807 |
| 541 | 20240305 | 102000 | 8639699200 | 70200 | 70200 | 70200 | 70100 | 375 |
| 542 | 20240305 | 101900 | 8613398700 | 70200 | 70300 | 70300 | 70200 | 271 |
| 543 | 20240305 | 101800 | 8594365400 | 70300 | 70500 | 70500 | 70300 | 187 |
| 544 | 20240305 | 101700 | 8581202400 | 70400 | 70700 | 70800 | 70300 | 1962 |
| 545 | 20240305 | 101600 | 8442681400 | 70600 | 70600 | 70700 | 70300 | 1775 |
| 546 | 20240305 | 101500 | 8317505200 | 70600 | 70600 | 70700 | 70400 | 2349 |
| 547 | 20240305 | 101400 | 8151622900 | 70600 | 70400 | 70600 | 70400 | 970 |
| 548 | 20240305 | 101300 | 8083198100 | 70400 | 70300 | 70500 | 70200 | 1625 |
| 549 | 20240305 | 101200 | 7968909100 | 70300 | 70300 | 70300 | 70200 | 743 |
| 550 | 20240305 | 101100 | 7916683300 | 70300 | 70400 | 70500 | 70300 | 404 |
| 551 | 20240305 | 101000 | 7888276400 | 70400 | 70600 | 70600 | 70400 | 340 |
| 552 | 20240305 | 100900 | 7864310200 | 70600 | 70600 | 70700 | 70600 | 706 |
| 553 | 20240305 | 100800 | 7814443000 | 70500 | 70400 | 70600 | 70400 | 575 |
| 554 | 20240305 | 100700 | 7773917000 | 70400 | 70300 | 70600 | 70300 | 1132 |
| 555 | 20240305 | 100600 | 7694146100 | 70400 | 70300 | 70400 | 70200 | 576 |
| 556 | 20240305 | 100500 | 7653627200 | 70200 | 70600 | 70700 | 70200 | 804 |
| 557 | 20240305 | 100400 | 7596917100 | 70600 | 70600 | 70600 | 70500 | 734 |
| 558 | 20240305 | 100300 | 7545152900 | 70500 | 70200 | 70500 | 70200 | 1603 |
| 559 | 20240305 | 100200 | 7432379400 | 70000 | 70100 | 70200 | 70000 | 1395 |
| 560 | 20240305 | 100100 | 7334567100 | 70100 | 70100 | 70300 | 70000 | 558 |
| 561 | 20240305 | 100000 | 7295416100 | 70200 | 69900 | 70300 | 69800 | 1230 |
| 562 | 20240305 | 095900 | 7209372200 | 69900 | 70000 | 70000 | 69700 | 689 |
| 563 | 20240305 | 095800 | 7161266700 | 70000 | 69900 | 70000 | 69800 | 498 |
| 564 | 20240305 | 095700 | 7126481600 | 69800 | 70100 | 70100 | 69800 | 531 |
| 565 | 20240305 | 095600 | 7089401700 | 70000 | 69900 | 70000 | 69800 | 848 |
| 566 | 20240305 | 095500 | 7030097800 | 70000 | 69600 | 70000 | 69600 | 966 |
| 567 | 20240305 | 095400 | 6962788000 | 69600 | 69600 | 69700 | 69500 | 377 |
| 568 | 20240305 | 095300 | 6936544300 | 69600 | 69700 | 69800 | 69500 | 646 |
| 569 | 20240305 | 095200 | 6891580200 | 69800 | 69600 | 69800 | 69500 | 390 |
| 570 | 20240305 | 095100 | 6864422000 | 69600 | 69600 | 69800 | 69500 | 468 |
| 571 | 20240305 | 095000 | 6831848300 | 69400 | 69600 | 69700 | 69400 | 1171 |
| 572 | 20240305 | 094900 | 6750423100 | 69500 | 69600 | 69600 | 69400 | 669 |
| 573 | 20240305 | 094800 | 6703934500 | 69600 | 69700 | 69700 | 69500 | 610 |
| 574 | 20240305 | 094700 | 6661451200 | 69800 | 69600 | 69800 | 69600 | 824 |
| 575 | 20240305 | 094600 | 6604018500 | 69600 | 69700 | 69700 | 69600 | 886 |
| 576 | 20240305 | 094500 | 6542283500 | 69700 | 69800 | 70000 | 69700 | 321 |
| 577 | 20240305 | 094400 | 6519891500 | 70000 | 69700 | 70000 | 69700 | 957 |
| 578 | 20240305 | 094300 | 6453070100 | 69700 | 70000 | 70100 | 69700 | 1071 |
| 579 | 20240305 | 094200 | 6378238800 | 70100 | 69900 | 70100 | 69900 | 323 |
| 580 | 20240305 | 094100 | 6355634300 | 69900 | 70200 | 70200 | 69800 | 1123 |
| 581 | 20240305 | 094000 | 6277055700 | 70200 | 70100 | 70200 | 69800 | 952 |
| 582 | 20240305 | 093900 | 6210404000 | 70100 | 70100 | 70300 | 70000 | 1525 |
| 583 | 20240305 | 093800 | 6103486400 | 70100 | 70200 | 70200 | 70100 | 311 |
| 584 | 20240305 | 093700 | 6081669300 | 70200 | 69800 | 70300 | 69800 | 1458 |
| 585 | 20240305 | 093600 | 5979522800 | 69800 | 69400 | 69800 | 69400 | 993 |
| 586 | 20240305 | 093500 | 5910401100 | 69400 | 69100 | 69400 | 69000 | 1393 |
| 587 | 20240305 | 093400 | 5814024900 | 69000 | 69200 | 69200 | 69000 | 682 |
| 588 | 20240305 | 093300 | 5766905200 | 69200 | 69400 | 69500 | 69200 | 1497 |
| 589 | 20240305 | 093200 | 5663075100 | 69500 | 69400 | 69700 | 69200 | 1089 |
| 590 | 20240305 | 093100 | 5587497300 | 69400 | 68800 | 69400 | 68700 | 1586 |
| 591 | 20240305 | 093000 | 5478158100 | 68700 | 68700 | 68800 | 68600 | 1120 |
| 592 | 20240305 | 092900 | 5401217200 | 68700 | 68600 | 68800 | 68500 | 2024 |
| 593 | 20240305 | 092800 | 5262304000 | 68600 | 69000 | 69100 | 68600 | 2215 |
| 594 | 20240305 | 092700 | 5109930000 | 69100 | 69000 | 69100 | 69000 | 1397 |
| 595 | 20240305 | 092600 | 5013465700 | 69100 | 69000 | 69200 | 69000 | 721 |
| 596 | 20240305 | 092500 | 4963634600 | 69000 | 69200 | 69200 | 69000 | 739 |
| 597 | 20240305 | 092400 | 4912593800 | 69200 | 69500 | 69500 | 69100 | 910 |
| 598 | 20240305 | 092300 | 4849594800 | 69300 | 69400 | 69600 | 69300 | 1786 |
| 599 | 20240305 | 092200 | 4725757500 | 69500 | 69500 | 69800 | 69400 | 1905 |
| 600 | 20240305 | 092100 | 4593290200 | 69600 | 69600 | 69800 | 69500 | 2406 |
| 601 | 20240305 | 092000 | 4425836900 | 69600 | 70100 | 70100 | 69600 | 832 |
| 602 | 20240305 | 091900 | 4367670200 | 70200 | 69600 | 70200 | 69600 | 1210 |
| 603 | 20240305 | 091800 | 4283159300 | 69600 | 69500 | 69700 | 69200 | 2058 |
| 604 | 20240305 | 091700 | 4140395700 | 69500 | 69100 | 69500 | 69000 | 1332 |
| 605 | 20240305 | 091600 | 4048225400 | 69200 | 69000 | 69400 | 68700 | 1394 |
| 606 | 20240305 | 091500 | 3951948400 | 68900 | 68600 | 68900 | 68300 | 3232 |
| 607 | 20240305 | 091400 | 3730140400 | 68600 | 68900 | 68900 | 68300 | 7310 |
| 608 | 20240305 | 091300 | 3228511300 | 68800 | 69200 | 69300 | 68800 | 5887 |
| 609 | 20240305 | 091200 | 2821863200 | 69100 | 69200 | 69400 | 69100 | 4998 |
| 610 | 20240305 | 091100 | 2475901000 | 69200 | 69800 | 69900 | 69200 | 5641 |
| 611 | 20240305 | 091000 | 2083643500 | 69900 | 69700 | 70000 | 69700 | 1156 |
| 612 | 20240305 | 090900 | 2002864300 | 69700 | 70600 | 70600 | 69700 | 4479 |
| 613 | 20240305 | 090800 | 1688660500 | 70700 | 70500 | 70900 | 70400 | 1684 |
| 614 | 20240305 | 090700 | 1569684800 | 70400 | 70400 | 70600 | 70100 | 871 |
| 615 | 20240305 | 090600 | 1508426300 | 70500 | 70100 | 70500 | 69800 | 2796 |
| 616 | 20240305 | 090500 | 1312721800 | 70100 | 70300 | 70500 | 70100 | 1157 |
| 617 | 20240305 | 090400 | 1231528300 | 70300 | 69900 | 70300 | 69800 | 2111 |
| 618 | 20240305 | 090300 | 1083982300 | 69900 | 69800 | 70000 | 69800 | 698 |
| 619 | 20240305 | 090200 | 1035222900 | 69800 | 70100 | 70100 | 69700 | 2585 |
| 620 | 20240305 | 090100 | 854313300 | 70000 | 70400 | 70400 | 70000 | 4002 |
| 621 | 20240305 | 090000 | 573699800 | 70400 | 70600 | 71000 | 70200 | 7820 |