30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 2014 |
| 3 | 20240306 | 183200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240306 | 183100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240306 | 183000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240306 | 182900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240306 | 182800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240306 | 182700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240306 | 182600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240306 | 182500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240306 | 182400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240306 | 182300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240306 | 182200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240306 | 182100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240306 | 182000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240306 | 181900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240306 | 181800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240306 | 181700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240306 | 181600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240306 | 181500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240306 | 181400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240306 | 181300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240306 | 181200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240306 | 181100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240306 | 181000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240306 | 180900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240306 | 180800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240306 | 180700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240306 | 180600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240306 | 180500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240306 | 180400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240306 | 180300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 2014 |
| 33 | 20240306 | 180200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240306 | 180100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240306 | 180000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240306 | 175900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240306 | 175800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240306 | 175700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240306 | 175600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240306 | 175500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240306 | 175400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240306 | 175300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240306 | 175200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240306 | 175100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240306 | 175000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240306 | 174900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240306 | 174800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240306 | 174700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240306 | 174600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240306 | 174500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240306 | 174400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240306 | 174300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240306 | 174200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240306 | 174100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240306 | 174000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240306 | 173900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240306 | 173800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240306 | 173700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240306 | 173600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240306 | 173500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240306 | 173400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240306 | 173300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 2014 |
| 63 | 20240306 | 173200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240306 | 173100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240306 | 173000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240306 | 172900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240306 | 172800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240306 | 172700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240306 | 172600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240306 | 172500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240306 | 172400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240306 | 172300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240306 | 172200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240306 | 172100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240306 | 172000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240306 | 171900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240306 | 171800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240306 | 171700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240306 | 171600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240306 | 171500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240306 | 171400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240306 | 171300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240306 | 171200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240306 | 171100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240306 | 171000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240306 | 170900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240306 | 170800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240306 | 170700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240306 | 170600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240306 | 170500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240306 | 170400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240306 | 170300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 2014 |
| 93 | 20240306 | 170200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240306 | 170100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240306 | 170000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240306 | 165900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240306 | 165800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240306 | 165700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240306 | 165600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240306 | 165500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240306 | 165400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240306 | 165300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240306 | 165200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240306 | 165100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240306 | 165000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240306 | 164900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240306 | 164800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240306 | 164700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240306 | 164600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240306 | 164500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240306 | 164400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240306 | 164300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240306 | 164200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240306 | 164100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240306 | 164000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240306 | 163900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240306 | 163800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240306 | 163700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240306 | 163600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240306 | 163500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240306 | 163400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240306 | 163300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 2014 |
| 123 | 20240306 | 163200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240306 | 163100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240306 | 163000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240306 | 162900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240306 | 162800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240306 | 162700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240306 | 162600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240306 | 162500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240306 | 162400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240306 | 162300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240306 | 162200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240306 | 162100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240306 | 162000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240306 | 161900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240306 | 161800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240306 | 161700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240306 | 161600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240306 | 161500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240306 | 161400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240306 | 161300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240306 | 161200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240306 | 161100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240306 | 161000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240306 | 160900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240306 | 160800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240306 | 160700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240306 | 160600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240306 | 160500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240306 | 160400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240306 | 160300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 2014 |
| 153 | 20240306 | 160200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240306 | 160100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240306 | 160000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240306 | 155900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240306 | 155800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240306 | 155700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240306 | 155600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240306 | 155500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240306 | 155400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240306 | 155300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240306 | 155200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240306 | 155100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240306 | 155000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240306 | 154900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240306 | 154800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240306 | 154700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240306 | 154600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240306 | 154500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240306 | 154400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240306 | 154300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240306 | 154200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240306 | 154100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240306 | 154000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240306 | 153900 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240306 | 153800 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240306 | 153700 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240306 | 153600 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240306 | 153500 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240306 | 153400 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240306 | 153300 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 2014 |
| 183 | 20240306 | 153200 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240306 | 153100 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240306 | 153000 | 2898011400 | 32300 | 32300 | 32300 | 32300 | 2014 |
| 186 | 20240306 | 152900 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20240306 | 152800 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20240306 | 152700 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20240306 | 152600 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20240306 | 152500 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20240306 | 152400 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20240306 | 152300 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20240306 | 152200 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20240306 | 152100 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20240306 | 152000 | 2832959200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20240306 | 151900 | 2832959200 | 32250 | 32250 | 32250 | 32200 | 558 |
| 197 | 20240306 | 151800 | 2814963750 | 32200 | 32200 | 32200 | 32200 | 29 |
| 198 | 20240306 | 151700 | 2814029950 | 32200 | 32200 | 32200 | 32200 | 19 |
| 199 | 20240306 | 151600 | 2813418150 | 32200 | 32200 | 32250 | 32200 | 53 |
| 200 | 20240306 | 151500 | 2811711000 | 32200 | 32200 | 32250 | 32200 | 131 |
| 201 | 20240306 | 151400 | 2807492700 | 32250 | 32200 | 32250 | 32200 | 81 |
| 202 | 20240306 | 151300 | 2804880550 | 32250 | 32200 | 32250 | 32200 | 68 |
| 203 | 20240306 | 151200 | 2802688300 | 32200 | 32250 | 32250 | 32200 | 267 |
| 204 | 20240306 | 151100 | 2794084600 | 32250 | 32250 | 32250 | 32200 | 117 |
| 205 | 20240306 | 151000 | 2790312050 | 32300 | 32200 | 32300 | 32200 | 466 |
| 206 | 20240306 | 150900 | 2775286100 | 32200 | 32250 | 32300 | 32200 | 173 |
| 207 | 20240306 | 150800 | 2769712200 | 32200 | 32200 | 32200 | 32200 | 26 |
| 208 | 20240306 | 150700 | 2768875000 | 32300 | 32200 | 32300 | 32200 | 2423 |
| 209 | 20240306 | 150600 | 2690729500 | 32250 | 32250 | 32300 | 32250 | 404 |
| 210 | 20240306 | 150500 | 2677700000 | 32300 | 32250 | 32300 | 32250 | 328 |
| 211 | 20240306 | 150400 | 2667118500 | 32250 | 32200 | 32250 | 32200 | 1082 |
| 212 | 20240306 | 150300 | 2632268750 | 32200 | 32250 | 32250 | 32200 | 1808 |
| 213 | 20240306 | 150200 | 2573961450 | 32250 | 32300 | 32300 | 32250 | 602 |
| 214 | 20240306 | 150100 | 2554517600 | 32350 | 32300 | 32350 | 32300 | 67 |
| 215 | 20240306 | 150000 | 2552353450 | 32300 | 32350 | 32350 | 32300 | 130 |
| 216 | 20240306 | 145900 | 2548154250 | 32350 | 32300 | 32350 | 32300 | 37 |
| 217 | 20240306 | 145800 | 2546958050 | 32300 | 32300 | 32300 | 32300 | 14 |
| 218 | 20240306 | 145700 | 2546505850 | 32350 | 32350 | 32350 | 32300 | 22 |
| 219 | 20240306 | 145600 | 2545795000 | 32300 | 32300 | 32300 | 32300 | 76 |
| 220 | 20240306 | 145500 | 2543340200 | 32300 | 32300 | 32350 | 32300 | 170 |
| 221 | 20240306 | 145400 | 2537842800 | 32350 | 32250 | 32350 | 32250 | 17 |
| 222 | 20240306 | 145300 | 2537294250 | 32250 | 32300 | 32300 | 32250 | 62 |
| 223 | 20240306 | 145200 | 2535292900 | 32300 | 32300 | 32350 | 32300 | 20 |
| 224 | 20240306 | 145100 | 2534646800 | 32300 | 32350 | 32350 | 32300 | 14 |
| 225 | 20240306 | 145000 | 2534194550 | 32350 | 32350 | 32350 | 32350 | 6 |
| 226 | 20240306 | 144900 | 2534000450 | 32350 | 32300 | 32350 | 32300 | 175 |
| 227 | 20240306 | 144800 | 2528347750 | 32300 | 32250 | 32300 | 32250 | 18 |
| 228 | 20240306 | 144700 | 2527766850 | 32300 | 32250 | 32300 | 32250 | 4 |
| 229 | 20240306 | 144600 | 2527637700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20240306 | 144500 | 2527637700 | 32300 | 32250 | 32300 | 32250 | 3 |
| 231 | 20240306 | 144400 | 2527540850 | 32300 | 32250 | 32300 | 32250 | 60 |
| 232 | 20240306 | 144300 | 2525605700 | 32250 | 32300 | 32300 | 32250 | 2 |
| 233 | 20240306 | 144200 | 2525541150 | 32300 | 32300 | 32300 | 32300 | 32 |
| 234 | 20240306 | 144100 | 2524507550 | 32250 | 32300 | 32300 | 32250 | 162 |
| 235 | 20240306 | 144000 | 2519276400 | 32300 | 32300 | 32300 | 32300 | 20 |
| 236 | 20240306 | 143900 | 2518630400 | 32300 | 32200 | 32300 | 32200 | 4 |
| 237 | 20240306 | 143800 | 2518501300 | 32250 | 32250 | 32250 | 32250 | 13 |
| 238 | 20240306 | 143700 | 2518082050 | 32300 | 32250 | 32300 | 32200 | 9 |
| 239 | 20240306 | 143600 | 2517791700 | 32250 | 32250 | 32250 | 32250 | 10 |
| 240 | 20240306 | 143500 | 2517469200 | 32250 | 32250 | 32250 | 32250 | 30 |
| 241 | 20240306 | 143400 | 2516501700 | 32250 | 32200 | 32250 | 32200 | 15 |
| 242 | 20240306 | 143300 | 2516018500 | 32200 | 32200 | 32200 | 32200 | 9 |
| 243 | 20240306 | 143200 | 2515728700 | 32250 | 32250 | 32250 | 32250 | 13 |
| 244 | 20240306 | 143100 | 2515309450 | 32200 | 32200 | 32200 | 32200 | 1 |
| 245 | 20240306 | 143000 | 2515277250 | 32250 | 32250 | 32250 | 32250 | 1 |
| 246 | 20240306 | 142900 | 2515245000 | 32250 | 32250 | 32250 | 32200 | 172 |
| 247 | 20240306 | 142800 | 2509698050 | 32250 | 32250 | 32250 | 32250 | 55 |
| 248 | 20240306 | 142700 | 2507924300 | 32250 | 32250 | 32250 | 32250 | 25 |
| 249 | 20240306 | 142600 | 2507118050 | 32200 | 32200 | 32200 | 32200 | 3 |
| 250 | 20240306 | 142500 | 2507021450 | 32200 | 32250 | 32300 | 32200 | 17 |
| 251 | 20240306 | 142400 | 2506473200 | 32300 | 32200 | 32300 | 32200 | 166 |
| 252 | 20240306 | 142300 | 2501126550 | 32200 | 32200 | 32200 | 32200 | 835 |
| 253 | 20240306 | 142200 | 2474239550 | 32200 | 32250 | 32250 | 32200 | 8 |
| 254 | 20240306 | 142100 | 2473981850 | 32200 | 32200 | 32200 | 32200 | 356 |
| 255 | 20240306 | 142000 | 2462518650 | 32200 | 32200 | 32250 | 32200 | 164 |
| 256 | 20240306 | 141900 | 2457237650 | 32250 | 32200 | 32250 | 32200 | 197 |
| 257 | 20240306 | 141800 | 2450892350 | 32250 | 32250 | 32250 | 32250 | 82 |
| 258 | 20240306 | 141700 | 2448247850 | 32300 | 32250 | 32300 | 32250 | 4 |
| 259 | 20240306 | 141600 | 2448118700 | 32250 | 32250 | 32250 | 32250 | 21 |
| 260 | 20240306 | 141500 | 2447441450 | 32250 | 32250 | 32250 | 32250 | 0 |
| 261 | 20240306 | 141400 | 2447441450 | 32250 | 32200 | 32250 | 32200 | 165 |
| 262 | 20240306 | 141300 | 2442120300 | 32200 | 32200 | 32200 | 32200 | 5 |
| 263 | 20240306 | 141200 | 2441959300 | 32200 | 32200 | 32250 | 32200 | 38 |
| 264 | 20240306 | 141100 | 2440735550 | 32200 | 32200 | 32200 | 32200 | 30 |
| 265 | 20240306 | 141000 | 2439769550 | 32200 | 32200 | 32200 | 32200 | 22 |
| 266 | 20240306 | 140900 | 2439061150 | 32200 | 32150 | 32200 | 32150 | 73 |
| 267 | 20240306 | 140800 | 2436710650 | 32150 | 32150 | 32150 | 32150 | 34 |
| 268 | 20240306 | 140700 | 2435617550 | 32150 | 32150 | 32150 | 32150 | 2 |
| 269 | 20240306 | 140600 | 2435553250 | 32150 | 32150 | 32150 | 32150 | 1 |
| 270 | 20240306 | 140500 | 2435521100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 271 | 20240306 | 140400 | 2435521100 | 32150 | 32150 | 32150 | 32150 | 30 |
| 272 | 20240306 | 140300 | 2434556600 | 32200 | 32200 | 32200 | 32200 | 359 |
| 273 | 20240306 | 140200 | 2422996800 | 32100 | 32100 | 32100 | 32100 | 90 |
| 274 | 20240306 | 140100 | 2420107800 | 32100 | 32100 | 32100 | 32100 | 15 |
| 275 | 20240306 | 140000 | 2419626300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20240306 | 135900 | 2419626300 | 32100 | 32100 | 32100 | 32100 | 1 |
| 277 | 20240306 | 135800 | 2419594200 | 32100 | 32100 | 32100 | 32100 | 1 |
| 278 | 20240306 | 135700 | 2419562100 | 32100 | 32150 | 32150 | 32100 | 218 |
| 279 | 20240306 | 135600 | 2412563400 | 32150 | 32150 | 32150 | 32150 | 48 |
| 280 | 20240306 | 135500 | 2411020200 | 32150 | 32150 | 32150 | 32150 | 81 |
| 281 | 20240306 | 135400 | 2408416050 | 32100 | 32150 | 32150 | 32100 | 4 |
| 282 | 20240306 | 135300 | 2408287500 | 32150 | 32150 | 32150 | 32100 | 138 |
| 283 | 20240306 | 135200 | 2403857100 | 32150 | 32150 | 32150 | 32150 | 109 |
| 284 | 20240306 | 135100 | 2400352750 | 32150 | 32150 | 32150 | 32150 | 151 |
| 285 | 20240306 | 135000 | 2395498100 | 32150 | 32150 | 32150 | 32150 | 1 |
| 286 | 20240306 | 134900 | 2395465950 | 32150 | 32150 | 32150 | 32150 | 25 |
| 287 | 20240306 | 134800 | 2394662200 | 32150 | 32150 | 32150 | 32150 | 53 |
| 288 | 20240306 | 134700 | 2392958250 | 32150 | 32150 | 32150 | 32150 | 25 |
| 289 | 20240306 | 134600 | 2392154500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 290 | 20240306 | 134500 | 2392154500 | 32150 | 32150 | 32150 | 32150 | 1 |
| 291 | 20240306 | 134400 | 2392122350 | 32150 | 32150 | 32150 | 32150 | 0 |
| 292 | 20240306 | 134300 | 2392122350 | 32150 | 32200 | 32200 | 32150 | 2 |
| 293 | 20240306 | 134200 | 2392058000 | 32200 | 32200 | 32200 | 32200 | 9 |
| 294 | 20240306 | 134100 | 2391768200 | 32200 | 32150 | 32200 | 32150 | 72 |
| 295 | 20240306 | 134000 | 2389452900 | 32100 | 32100 | 32100 | 32100 | 1 |
| 296 | 20240306 | 133900 | 2389420800 | 32100 | 32100 | 32100 | 32100 | 1 |
| 297 | 20240306 | 133800 | 2389388700 | 32150 | 32150 | 32150 | 32150 | 15 |
| 298 | 20240306 | 133700 | 2388906450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 299 | 20240306 | 133600 | 2388906450 | 32100 | 32100 | 32100 | 32100 | 55 |
| 300 | 20240306 | 133500 | 2387140950 | 32100 | 32100 | 32100 | 32100 | 423 |
| 301 | 20240306 | 133400 | 2373562650 | 32100 | 32200 | 32200 | 32100 | 2676 |
| 302 | 20240306 | 133300 | 2287608800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 303 | 20240306 | 133200 | 2287608800 | 32200 | 32200 | 32200 | 32200 | 4 |
| 304 | 20240306 | 133100 | 2287480000 | 32200 | 32200 | 32200 | 32200 | 842 |
| 305 | 20240306 | 133000 | 2260367600 | 32250 | 32300 | 32300 | 32250 | 11 |
| 306 | 20240306 | 132900 | 2260012800 | 32300 | 32250 | 32300 | 32250 | 67 |
| 307 | 20240306 | 132800 | 2257852000 | 32250 | 32250 | 32250 | 32250 | 20 |
| 308 | 20240306 | 132700 | 2257207000 | 32200 | 32300 | 32300 | 32200 | 77 |
| 309 | 20240306 | 132600 | 2254723450 | 32200 | 32200 | 32200 | 32200 | 1 |
| 310 | 20240306 | 132500 | 2254691250 | 32200 | 32250 | 32300 | 32200 | 763 |
| 311 | 20240306 | 132400 | 2230054900 | 32250 | 32250 | 32250 | 32250 | 61 |
| 312 | 20240306 | 132300 | 2228087650 | 32250 | 32200 | 32250 | 32200 | 35 |
| 313 | 20240306 | 132200 | 2226960600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 314 | 20240306 | 132100 | 2226960600 | 32150 | 32200 | 32250 | 32150 | 97 |
| 315 | 20240306 | 132000 | 2223838650 | 32200 | 32200 | 32200 | 32200 | 6 |
| 316 | 20240306 | 131900 | 2223645450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 317 | 20240306 | 131800 | 2223645450 | 32100 | 32100 | 32200 | 32100 | 159 |
| 318 | 20240306 | 131700 | 2218541450 | 32200 | 32200 | 32200 | 32200 | 1000 |
| 319 | 20240306 | 131600 | 2186341450 | 32150 | 32150 | 32150 | 32150 | 205 |
| 320 | 20240306 | 131500 | 2179750700 | 32100 | 32100 | 32100 | 32100 | 4 |
| 321 | 20240306 | 131400 | 2179622300 | 32100 | 32100 | 32100 | 32100 | 1 |
| 322 | 20240306 | 131300 | 2179590200 | 32150 | 32150 | 32150 | 32150 | 128 |
| 323 | 20240306 | 131200 | 2175475000 | 32150 | 32150 | 32150 | 32150 | 178 |
| 324 | 20240306 | 131100 | 2169752300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 325 | 20240306 | 131000 | 2169752300 | 32150 | 32100 | 32150 | 32100 | 3 |
| 326 | 20240306 | 130900 | 2169655950 | 32200 | 32200 | 32200 | 32200 | 100 |
| 327 | 20240306 | 130800 | 2166435950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 328 | 20240306 | 130700 | 2166435950 | 32050 | 32050 | 32050 | 32050 | 93 |
| 329 | 20240306 | 130600 | 2163455300 | 32050 | 32050 | 32050 | 32050 | 113 |
| 330 | 20240306 | 130500 | 2159833650 | 32050 | 32100 | 32100 | 32050 | 519 |
| 331 | 20240306 | 130400 | 2143173850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 332 | 20240306 | 130300 | 2143173850 | 32100 | 32100 | 32100 | 32100 | 123 |
| 333 | 20240306 | 130200 | 2139225550 | 32100 | 32100 | 32100 | 32100 | 831 |
| 334 | 20240306 | 130100 | 2112550450 | 32100 | 32100 | 32100 | 32100 | 176 |
| 335 | 20240306 | 130000 | 2106900850 | 32100 | 32100 | 32100 | 32050 | 1816 |
| 336 | 20240306 | 125900 | 2048607300 | 32050 | 32100 | 32100 | 32050 | 265 |
| 337 | 20240306 | 125800 | 2040104700 | 32100 | 32150 | 32150 | 32100 | 510 |
| 338 | 20240306 | 125700 | 2023726350 | 32150 | 32100 | 32150 | 32100 | 93 |
| 339 | 20240306 | 125600 | 2020736450 | 32100 | 32150 | 32150 | 32100 | 52 |
| 340 | 20240306 | 125500 | 2019066600 | 32150 | 32150 | 32150 | 32150 | 84 |
| 341 | 20240306 | 125400 | 2016366000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 342 | 20240306 | 125300 | 2016366000 | 32100 | 32100 | 32100 | 32100 | 90 |
| 343 | 20240306 | 125200 | 2013477000 | 32100 | 32100 | 32100 | 32100 | 239 |
| 344 | 20240306 | 125100 | 2005805100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 345 | 20240306 | 125000 | 2005805100 | 32150 | 32100 | 32150 | 32100 | 340 |
| 346 | 20240306 | 124900 | 1994890850 | 32150 | 32150 | 32150 | 32150 | 55 |
| 347 | 20240306 | 124800 | 1993122600 | 32150 | 32200 | 32200 | 32150 | 231 |
| 348 | 20240306 | 124700 | 1985692850 | 32200 | 32200 | 32250 | 32200 | 64 |
| 349 | 20240306 | 124600 | 1983631650 | 32200 | 32200 | 32200 | 32200 | 1 |
| 350 | 20240306 | 124500 | 1983599450 | 32250 | 32250 | 32250 | 32250 | 2 |
| 351 | 20240306 | 124400 | 1983534950 | 32200 | 32200 | 32200 | 32200 | 10 |
| 352 | 20240306 | 124300 | 1983212950 | 32200 | 32200 | 32200 | 32200 | 3 |
| 353 | 20240306 | 124200 | 1983116350 | 32250 | 32250 | 32250 | 32250 | 1 |
| 354 | 20240306 | 124100 | 1983084100 | 32200 | 32200 | 32200 | 32200 | 39 |
| 355 | 20240306 | 124000 | 1981828300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 356 | 20240306 | 123900 | 1981828300 | 32150 | 32150 | 32150 | 32150 | 18 |
| 357 | 20240306 | 123800 | 1981249600 | 32150 | 32200 | 32200 | 32150 | 56 |
| 358 | 20240306 | 123700 | 1979446450 | 32200 | 32200 | 32200 | 32200 | 1 |
| 359 | 20240306 | 123600 | 1979414250 | 32200 | 32200 | 32200 | 32200 | 92 |
| 360 | 20240306 | 123500 | 1976451850 | 32100 | 32100 | 32100 | 32100 | 31 |
| 361 | 20240306 | 123400 | 1975456750 | 32100 | 32100 | 32100 | 32100 | 250 |
| 362 | 20240306 | 123300 | 1967431750 | 32100 | 32100 | 32100 | 32100 | 1 |
| 363 | 20240306 | 123200 | 1967399650 | 32100 | 32100 | 32100 | 32100 | 1 |
| 364 | 20240306 | 123100 | 1967367550 | 32150 | 32200 | 32200 | 32150 | 11 |
| 365 | 20240306 | 123000 | 1967013600 | 32100 | 32100 | 32100 | 32100 | 1 |
| 366 | 20240306 | 122900 | 1966981500 | 32200 | 32200 | 32200 | 32200 | 3 |
| 367 | 20240306 | 122800 | 1966884900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 368 | 20240306 | 122700 | 1966884900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 369 | 20240306 | 122600 | 1966884900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 370 | 20240306 | 122500 | 1966884900 | 32100 | 32100 | 32100 | 32100 | 1 |
| 371 | 20240306 | 122400 | 1966852800 | 32100 | 32100 | 32100 | 32100 | 1 |
| 372 | 20240306 | 122300 | 1966820700 | 32200 | 32200 | 32200 | 32200 | 30 |
| 373 | 20240306 | 122200 | 1965854700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 374 | 20240306 | 122100 | 1965854700 | 32100 | 32100 | 32100 | 32100 | 250 |
| 375 | 20240306 | 122000 | 1957829700 | 32100 | 32150 | 32150 | 32100 | 11 |
| 376 | 20240306 | 121900 | 1957476100 | 32200 | 32200 | 32200 | 32200 | 3 |
| 377 | 20240306 | 121800 | 1957379500 | 32100 | 32150 | 32150 | 32100 | 8 |
| 378 | 20240306 | 121700 | 1957122650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 379 | 20240306 | 121600 | 1957122650 | 32150 | 32100 | 32200 | 32100 | 159 |
| 380 | 20240306 | 121500 | 1952018000 | 32100 | 32150 | 32150 | 32100 | 681 |
| 381 | 20240306 | 121400 | 1930157800 | 32100 | 32100 | 32100 | 32100 | 36 |
| 382 | 20240306 | 121300 | 1929002200 | 32100 | 32100 | 32100 | 32100 | 5 |
| 383 | 20240306 | 121200 | 1928841700 | 32100 | 32100 | 32100 | 32100 | 1000 |
| 384 | 20240306 | 121100 | 1896741700 | 32100 | 32100 | 32100 | 32100 | 1 |
| 385 | 20240306 | 121000 | 1896709600 | 32100 | 32100 | 32100 | 32100 | 5 |
| 386 | 20240306 | 120900 | 1896549100 | 32100 | 32100 | 32100 | 32100 | 100 |
| 387 | 20240306 | 120800 | 1893339100 | 32100 | 32100 | 32100 | 32100 | 204 |
| 388 | 20240306 | 120700 | 1886790700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 389 | 20240306 | 120600 | 1886790700 | 32100 | 32100 | 32100 | 32100 | 41 |
| 390 | 20240306 | 120500 | 1885474600 | 32100 | 32050 | 32100 | 32050 | 497 |
| 391 | 20240306 | 120400 | 1869535750 | 32100 | 32100 | 32100 | 32100 | 112 |
| 392 | 20240306 | 120300 | 1865940550 | 32100 | 32100 | 32100 | 32100 | 1 |
| 393 | 20240306 | 120200 | 1865908450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 394 | 20240306 | 120100 | 1865908450 | 32100 | 32100 | 32100 | 32100 | 1 |
| 395 | 20240306 | 120000 | 1865876350 | 32100 | 32100 | 32100 | 32100 | 91 |
| 396 | 20240306 | 115900 | 1862955250 | 32050 | 32050 | 32050 | 32050 | 592 |
| 397 | 20240306 | 115800 | 1843981650 | 32050 | 32050 | 32050 | 32000 | 403 |
| 398 | 20240306 | 115700 | 1831065550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 399 | 20240306 | 115600 | 1831065550 | 32050 | 32050 | 32050 | 32050 | 50 |
| 400 | 20240306 | 115500 | 1829463050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 401 | 20240306 | 115400 | 1829463050 | 32000 | 32000 | 32000 | 32000 | 31 |
| 402 | 20240306 | 115300 | 1828471050 | 32000 | 32050 | 32050 | 32000 | 2047 |
| 403 | 20240306 | 115200 | 1762910200 | 32050 | 32100 | 32100 | 32050 | 1201 |
| 404 | 20240306 | 115100 | 1724412850 | 32100 | 32100 | 32100 | 32100 | 21 |
| 405 | 20240306 | 115000 | 1723738750 | 32050 | 32150 | 32150 | 32050 | 557 |
| 406 | 20240306 | 114900 | 1705861050 | 32150 | 32200 | 32200 | 32150 | 713 |
| 407 | 20240306 | 114800 | 1682935200 | 32250 | 32250 | 32250 | 32250 | 4 |
| 408 | 20240306 | 114700 | 1682806200 | 32200 | 32200 | 32200 | 32200 | 1 |
| 409 | 20240306 | 114600 | 1682774000 | 32150 | 32150 | 32150 | 32150 | 80 |
| 410 | 20240306 | 114500 | 1680202000 | 32150 | 32250 | 32250 | 32150 | 24 |
| 411 | 20240306 | 114400 | 1679429600 | 32200 | 32200 | 32200 | 32200 | 196 |
| 412 | 20240306 | 114300 | 1673118400 | 32200 | 32200 | 32200 | 32200 | 1 |
| 413 | 20240306 | 114200 | 1673086200 | 32200 | 32200 | 32200 | 32200 | 61 |
| 414 | 20240306 | 114100 | 1671122000 | 32150 | 32200 | 32200 | 32150 | 11 |
| 415 | 20240306 | 114000 | 1670767850 | 32150 | 32100 | 32150 | 32100 | 20 |
| 416 | 20240306 | 113900 | 1670124900 | 32100 | 32100 | 32100 | 32100 | 21 |
| 417 | 20240306 | 113800 | 1669450800 | 32150 | 32150 | 32150 | 32050 | 1128 |
| 418 | 20240306 | 113700 | 1633261050 | 32150 | 32200 | 32200 | 32150 | 66 |
| 419 | 20240306 | 113600 | 1631138650 | 32200 | 32150 | 32200 | 32150 | 2 |
| 420 | 20240306 | 113500 | 1631074300 | 32200 | 32200 | 32200 | 32200 | 15 |
| 421 | 20240306 | 113400 | 1630591300 | 32200 | 32200 | 32200 | 32200 | 1 |
| 422 | 20240306 | 113300 | 1630559100 | 32200 | 32200 | 32200 | 32200 | 1 |
| 423 | 20240306 | 113200 | 1630526900 | 32150 | 32150 | 32150 | 32150 | 226 |
| 424 | 20240306 | 113100 | 1623261000 | 32150 | 32150 | 32150 | 32150 | 102 |
| 425 | 20240306 | 113000 | 1619981700 | 32150 | 32150 | 32150 | 32100 | 204 |
| 426 | 20240306 | 112900 | 1613423150 | 32100 | 32150 | 32150 | 32100 | 79 |
| 427 | 20240306 | 112800 | 1610885100 | 32150 | 32150 | 32150 | 32150 | 86 |
| 428 | 20240306 | 112700 | 1608120200 | 32200 | 32200 | 32200 | 32150 | 417 |
| 429 | 20240306 | 112600 | 1594712850 | 32200 | 32200 | 32200 | 32200 | 51 |
| 430 | 20240306 | 112500 | 1593070650 | 32200 | 32150 | 32200 | 32150 | 60 |
| 431 | 20240306 | 112400 | 1591139750 | 32150 | 32250 | 32250 | 32150 | 502 |
| 432 | 20240306 | 112300 | 1574975550 | 32250 | 32250 | 32250 | 32250 | 110 |
| 433 | 20240306 | 112200 | 1571428050 | 32200 | 32200 | 32250 | 32200 | 58 |
| 434 | 20240306 | 112100 | 1569559900 | 32250 | 32250 | 32250 | 32200 | 103 |
| 435 | 20240306 | 112000 | 1566241750 | 32200 | 32250 | 32250 | 32200 | 142 |
| 436 | 20240306 | 111900 | 1561667300 | 32250 | 32200 | 32250 | 32200 | 37 |
| 437 | 20240306 | 111800 | 1560475850 | 32250 | 32200 | 32250 | 32200 | 3 |
| 438 | 20240306 | 111700 | 1560379150 | 32250 | 32250 | 32250 | 32250 | 5 |
| 439 | 20240306 | 111600 | 1560217900 | 32200 | 32250 | 32250 | 32200 | 103 |
| 440 | 20240306 | 111500 | 1556901250 | 32200 | 32200 | 32200 | 32200 | 60 |
| 441 | 20240306 | 111400 | 1554969250 | 32200 | 32250 | 32250 | 32200 | 110 |
| 442 | 20240306 | 111300 | 1551426250 | 32250 | 32200 | 32250 | 32200 | 63 |
| 443 | 20240306 | 111200 | 1549396050 | 32200 | 32300 | 32300 | 32200 | 53 |
| 444 | 20240306 | 111100 | 1547688450 | 32200 | 32200 | 32200 | 32200 | 126 |
| 445 | 20240306 | 111000 | 1543631250 | 32200 | 32250 | 32250 | 32200 | 1153 |
| 446 | 20240306 | 110900 | 1506495350 | 32250 | 32250 | 32250 | 32200 | 34 |
| 447 | 20240306 | 110800 | 1505398900 | 32250 | 32250 | 32250 | 32200 | 61 |
| 448 | 20240306 | 110700 | 1503433650 | 32200 | 32350 | 32350 | 32200 | 1828 |
| 449 | 20240306 | 110600 | 1444421350 | 32350 | 32350 | 32350 | 32300 | 150 |
| 450 | 20240306 | 110500 | 1439575850 | 32350 | 32350 | 32350 | 32300 | 310 |
| 451 | 20240306 | 110400 | 1429547900 | 32350 | 32400 | 32400 | 32350 | 487 |
| 452 | 20240306 | 110300 | 1413784800 | 32400 | 32400 | 32400 | 32400 | 40 |
| 453 | 20240306 | 110200 | 1412488800 | 32450 | 32400 | 32450 | 32400 | 277 |
| 454 | 20240306 | 110100 | 1403513650 | 32450 | 32450 | 32450 | 32400 | 868 |
| 455 | 20240306 | 110000 | 1375354950 | 32450 | 32450 | 32500 | 32450 | 300 |
| 456 | 20240306 | 105900 | 1365607900 | 32450 | 32500 | 32500 | 32450 | 190 |
| 457 | 20240306 | 105800 | 1359434900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 458 | 20240306 | 105700 | 1359434900 | 32500 | 32450 | 32500 | 32450 | 151 |
| 459 | 20240306 | 105600 | 1354529450 | 32450 | 32500 | 32500 | 32400 | 759 |
| 460 | 20240306 | 105500 | 1329907850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 461 | 20240306 | 105400 | 1329907850 | 32500 | 32450 | 32500 | 32450 | 19 |
| 462 | 20240306 | 105300 | 1329291050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 463 | 20240306 | 105200 | 1329291050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 464 | 20240306 | 105100 | 1329291050 | 32400 | 32400 | 32400 | 32400 | 1 |
| 465 | 20240306 | 105000 | 1329258650 | 32400 | 32400 | 32450 | 32400 | 667 |
| 466 | 20240306 | 104900 | 1307647350 | 32400 | 32400 | 32400 | 32400 | 41 |
| 467 | 20240306 | 104800 | 1306318950 | 32550 | 32450 | 32550 | 32400 | 212 |
| 468 | 20240306 | 104700 | 1299422450 | 32450 | 32500 | 32500 | 32450 | 37 |
| 469 | 20240306 | 104600 | 1298221600 | 32450 | 32450 | 32500 | 32450 | 336 |
| 470 | 20240306 | 104500 | 1287307950 | 32450 | 32450 | 32450 | 32400 | 182 |
| 471 | 20240306 | 104400 | 1281407550 | 32500 | 32450 | 32500 | 32450 | 31 |
| 472 | 20240306 | 104300 | 1280401050 | 32450 | 32450 | 32450 | 32450 | 61 |
| 473 | 20240306 | 104200 | 1278421600 | 32400 | 32400 | 32450 | 32400 | 113 |
| 474 | 20240306 | 104100 | 1274757600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 475 | 20240306 | 104000 | 1274757600 | 32400 | 32400 | 32400 | 32400 | 70 |
| 476 | 20240306 | 103900 | 1272489600 | 32400 | 32400 | 32400 | 32400 | 1 |
| 477 | 20240306 | 103800 | 1272457200 | 32350 | 32350 | 32400 | 32350 | 104 |
| 478 | 20240306 | 103700 | 1269087750 | 32350 | 32400 | 32400 | 32350 | 126 |
| 479 | 20240306 | 103600 | 1265010300 | 32400 | 32400 | 32400 | 32400 | 215 |
| 480 | 20240306 | 103500 | 1258044300 | 32400 | 32400 | 32400 | 32400 | 889 |
| 481 | 20240306 | 103400 | 1229240700 | 32450 | 32450 | 32450 | 32450 | 100 |
| 482 | 20240306 | 103300 | 1225995700 | 32450 | 32500 | 32500 | 32450 | 2 |
| 483 | 20240306 | 103200 | 1225930750 | 32500 | 32500 | 32500 | 32450 | 197 |
| 484 | 20240306 | 103100 | 1219536650 | 32500 | 32500 | 32500 | 32500 | 14 |
| 485 | 20240306 | 103000 | 1219081650 | 32500 | 32500 | 32500 | 32500 | 1378 |
| 486 | 20240306 | 102900 | 1174296650 | 32550 | 32550 | 32550 | 32550 | 192 |
| 487 | 20240306 | 102800 | 1168047050 | 32550 | 32600 | 32600 | 32550 | 262 |
| 488 | 20240306 | 102700 | 1159507350 | 32600 | 32600 | 32600 | 32600 | 70 |
| 489 | 20240306 | 102600 | 1157225350 | 32650 | 32700 | 32700 | 32600 | 406 |
| 490 | 20240306 | 102500 | 1143974250 | 32650 | 32550 | 32650 | 32550 | 425 |
| 491 | 20240306 | 102400 | 1130108150 | 32550 | 32600 | 32600 | 32550 | 23 |
| 492 | 20240306 | 102300 | 1129358450 | 32600 | 32600 | 32600 | 32600 | 20 |
| 493 | 20240306 | 102200 | 1128706450 | 32600 | 32550 | 32600 | 32550 | 113 |
| 494 | 20240306 | 102100 | 1125023100 | 32600 | 32600 | 32600 | 32600 | 10 |
| 495 | 20240306 | 102000 | 1124697100 | 32600 | 32600 | 32600 | 32550 | 172 |
| 496 | 20240306 | 101900 | 1119090000 | 32600 | 32600 | 32600 | 32600 | 277 |
| 497 | 20240306 | 101800 | 1110059800 | 32550 | 32600 | 32600 | 32550 | 25 |
| 498 | 20240306 | 101700 | 1109246000 | 32550 | 32600 | 32600 | 32550 | 81 |
| 499 | 20240306 | 101600 | 1106607900 | 32550 | 32500 | 32550 | 32500 | 174 |
| 500 | 20240306 | 101500 | 1100950100 | 32500 | 32550 | 32550 | 32400 | 1565 |
| 501 | 20240306 | 101400 | 1050195200 | 32500 | 32500 | 32500 | 32500 | 200 |
| 502 | 20240306 | 101300 | 1043695200 | 32500 | 32500 | 32600 | 32500 | 79 |
| 503 | 20240306 | 101200 | 1041122700 | 32550 | 32550 | 32550 | 32500 | 402 |
| 504 | 20240306 | 101100 | 1028056300 | 32550 | 32550 | 32700 | 32500 | 258 |
| 505 | 20240306 | 101000 | 1019659250 | 32550 | 32650 | 32650 | 32550 | 1129 |
| 506 | 20240306 | 100900 | 982865100 | 32650 | 32650 | 32700 | 32650 | 398 |
| 507 | 20240306 | 100800 | 969859000 | 32700 | 32700 | 32700 | 32650 | 1210 |
| 508 | 20240306 | 100700 | 930297000 | 32700 | 32650 | 32700 | 32600 | 566 |
| 509 | 20240306 | 100600 | 911794650 | 32700 | 32600 | 32700 | 32600 | 326 |
| 510 | 20240306 | 100500 | 901152600 | 32600 | 32650 | 32650 | 32600 | 451 |
| 511 | 20240306 | 100400 | 886428250 | 32700 | 32700 | 32700 | 32650 | 81 |
| 512 | 20240306 | 100300 | 883781450 | 32700 | 32650 | 32700 | 32650 | 754 |
| 513 | 20240306 | 100200 | 859160350 | 32600 | 32650 | 32650 | 32600 | 139 |
| 514 | 20240306 | 100100 | 854628800 | 32600 | 32600 | 32600 | 32600 | 89 |
| 515 | 20240306 | 100000 | 851727400 | 32600 | 32600 | 32600 | 32600 | 171 |
| 516 | 20240306 | 095900 | 846152800 | 32550 | 32600 | 32600 | 32550 | 93 |
| 517 | 20240306 | 095800 | 843121500 | 32600 | 32600 | 32600 | 32600 | 65 |
| 518 | 20240306 | 095700 | 841002500 | 32600 | 32600 | 32650 | 32600 | 7 |
| 519 | 20240306 | 095600 | 840774100 | 32600 | 32600 | 32600 | 32550 | 281 |
| 520 | 20240306 | 095500 | 831614000 | 32550 | 32600 | 32600 | 32550 | 54 |
| 521 | 20240306 | 095400 | 829853650 | 32550 | 32600 | 32600 | 32550 | 384 |
| 522 | 20240306 | 095300 | 817335500 | 32600 | 32550 | 32600 | 32550 | 386 |
| 523 | 20240306 | 095200 | 804753200 | 32550 | 32600 | 32600 | 32550 | 143 |
| 524 | 20240306 | 095100 | 800093550 | 32600 | 32550 | 32600 | 32550 | 170 |
| 525 | 20240306 | 095000 | 794560000 | 32600 | 32600 | 32600 | 32600 | 57 |
| 526 | 20240306 | 094900 | 792701800 | 32500 | 32550 | 32550 | 32500 | 154 |
| 527 | 20240306 | 094800 | 787689900 | 32550 | 32500 | 32550 | 32450 | 417 |
| 528 | 20240306 | 094700 | 774134450 | 32550 | 32500 | 32550 | 32500 | 110 |
| 529 | 20240306 | 094600 | 770556500 | 32550 | 32500 | 32550 | 32500 | 313 |
| 530 | 20240306 | 094500 | 760382500 | 32500 | 32600 | 32650 | 32500 | 1094 |
| 531 | 20240306 | 094400 | 724723400 | 32600 | 32550 | 32600 | 32550 | 443 |
| 532 | 20240306 | 094300 | 710302200 | 32550 | 32550 | 32550 | 32550 | 263 |
| 533 | 20240306 | 094200 | 701741550 | 32550 | 32550 | 32550 | 32550 | 27 |
| 534 | 20240306 | 094100 | 700862700 | 32550 | 32550 | 32600 | 32500 | 754 |
| 535 | 20240306 | 094000 | 676314400 | 32550 | 32500 | 32550 | 32500 | 15 |
| 536 | 20240306 | 093900 | 675826600 | 32550 | 32500 | 32550 | 32450 | 187 |
| 537 | 20240306 | 093800 | 669749100 | 32500 | 32500 | 32500 | 32500 | 127 |
| 538 | 20240306 | 093700 | 665621600 | 32500 | 32500 | 32500 | 32450 | 72 |
| 539 | 20240306 | 093600 | 663283050 | 32500 | 32500 | 32550 | 32400 | 1306 |
| 540 | 20240306 | 093500 | 620836500 | 32500 | 32400 | 32500 | 32400 | 478 |
| 541 | 20240306 | 093400 | 605325400 | 32300 | 32400 | 32400 | 32300 | 989 |
| 542 | 20240306 | 093300 | 573326200 | 32400 | 32450 | 32500 | 32400 | 74 |
| 543 | 20240306 | 093200 | 570923400 | 32450 | 32550 | 32550 | 32450 | 321 |
| 544 | 20240306 | 093100 | 560506300 | 32450 | 32450 | 32450 | 32450 | 41 |
| 545 | 20240306 | 093000 | 559175850 | 32500 | 32550 | 32550 | 32500 | 781 |
| 546 | 20240306 | 092900 | 533790400 | 32450 | 32450 | 32550 | 32450 | 521 |
| 547 | 20240306 | 092800 | 516860050 | 32450 | 32400 | 32450 | 32400 | 760 |
| 548 | 20240306 | 092700 | 492222950 | 32350 | 32250 | 32350 | 32250 | 691 |
| 549 | 20240306 | 092600 | 469897950 | 32250 | 32250 | 32300 | 32200 | 145 |
| 550 | 20240306 | 092500 | 465221300 | 32250 | 32250 | 32250 | 32250 | 10 |
| 551 | 20240306 | 092400 | 464898800 | 32200 | 32200 | 32200 | 32150 | 119 |
| 552 | 20240306 | 092300 | 461067500 | 32200 | 32100 | 32200 | 32100 | 58 |
| 553 | 20240306 | 092200 | 459200400 | 32100 | 32100 | 32100 | 32100 | 303 |
| 554 | 20240306 | 092100 | 449474100 | 32150 | 32150 | 32150 | 32150 | 120 |
| 555 | 20240306 | 092000 | 445616100 | 32150 | 32000 | 32150 | 32000 | 1205 |
| 556 | 20240306 | 091900 | 406954200 | 32050 | 32050 | 32100 | 32000 | 736 |
| 557 | 20240306 | 091800 | 383383400 | 32100 | 32000 | 32100 | 32000 | 147 |
| 558 | 20240306 | 091700 | 378676000 | 32000 | 32050 | 32100 | 32000 | 53 |
| 559 | 20240306 | 091600 | 376976400 | 32000 | 31900 | 32000 | 31900 | 283 |
| 560 | 20240306 | 091500 | 367934800 | 31950 | 31900 | 31950 | 31900 | 449 |
| 561 | 20240306 | 091400 | 353607550 | 31900 | 31850 | 31900 | 31800 | 678 |
| 562 | 20240306 | 091300 | 332006900 | 31850 | 31850 | 31900 | 31750 | 1831 |
| 563 | 20240306 | 091200 | 273751250 | 31900 | 32100 | 32100 | 31900 | 1872 |
| 564 | 20240306 | 091100 | 213931300 | 32100 | 32100 | 32100 | 32050 | 100 |
| 565 | 20240306 | 091000 | 210722500 | 32100 | 32050 | 32150 | 32050 | 727 |
| 566 | 20240306 | 090900 | 187384750 | 32000 | 32350 | 32350 | 32000 | 1359 |
| 567 | 20240306 | 090800 | 143786000 | 32350 | 32400 | 32400 | 32200 | 722 |
| 568 | 20240306 | 090700 | 120519150 | 32400 | 32500 | 32550 | 32300 | 1219 |
| 569 | 20240306 | 090600 | 81016500 | 32500 | 32450 | 32550 | 32450 | 596 |
| 570 | 20240306 | 090500 | 61641350 | 32450 | 32500 | 32500 | 32450 | 259 |
| 571 | 20240306 | 090400 | 53236000 | 32500 | 32400 | 32550 | 32400 | 58 |
| 572 | 20240306 | 090300 | 51354500 | 32300 | 32350 | 32400 | 32300 | 136 |
| 573 | 20240306 | 090200 | 46957350 | 32350 | 32300 | 32350 | 32300 | 325 |
| 574 | 20240306 | 090100 | 36456950 | 32300 | 32350 | 32350 | 32300 | 42 |
| 575 | 20240306 | 090000 | 35099100 | 32350 | 32200 | 32350 | 32200 | 1090 |