31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 5619 |
| 3 | 20240305 | 183300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240305 | 183200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240305 | 183100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240305 | 183000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240305 | 182900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240305 | 182800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240305 | 182700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240305 | 182600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240305 | 182500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240305 | 182400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240305 | 182300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240305 | 182200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240305 | 182100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240305 | 182000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240305 | 181900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240305 | 181800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240305 | 181700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240305 | 181600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240305 | 181500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240305 | 181400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240305 | 181300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240305 | 181200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240305 | 181100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240305 | 181000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240305 | 180900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240305 | 180800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240305 | 180700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240305 | 180600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240305 | 180500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240305 | 180400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 5619 |
| 33 | 20240305 | 180300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240305 | 180200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240305 | 180100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240305 | 180000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240305 | 175900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240305 | 175800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240305 | 175700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240305 | 175600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240305 | 175500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240305 | 175400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240305 | 175300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240305 | 175200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240305 | 175100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240305 | 175000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240305 | 174900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240305 | 174800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240305 | 174700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240305 | 174600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240305 | 174500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240305 | 174400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240305 | 174300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240305 | 174200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240305 | 174100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240305 | 174000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240305 | 173900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240305 | 173800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240305 | 173700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240305 | 173600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240305 | 173500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240305 | 173400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 5619 |
| 63 | 20240305 | 173300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240305 | 173200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240305 | 173100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240305 | 173000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240305 | 172900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240305 | 172800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240305 | 172700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240305 | 172600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240305 | 172500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240305 | 172400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240305 | 172300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240305 | 172200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240305 | 172100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240305 | 172000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240305 | 171900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240305 | 171800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240305 | 171700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240305 | 171600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240305 | 171500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240305 | 171400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240305 | 171300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240305 | 171200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240305 | 171100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240305 | 171000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240305 | 170900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240305 | 170800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240305 | 170700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240305 | 170600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240305 | 170500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240305 | 170400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 5619 |
| 93 | 20240305 | 170300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240305 | 170200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240305 | 170100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240305 | 170000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240305 | 165900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240305 | 165800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240305 | 165700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240305 | 165600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240305 | 165500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240305 | 165400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240305 | 165300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240305 | 165200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240305 | 165100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240305 | 165000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240305 | 164900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240305 | 164800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240305 | 164700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240305 | 164600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240305 | 164500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240305 | 164400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240305 | 164300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240305 | 164200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240305 | 164100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240305 | 164000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240305 | 163900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240305 | 163800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240305 | 163700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240305 | 163600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240305 | 163500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240305 | 163400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 5619 |
| 123 | 20240305 | 163300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240305 | 163200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240305 | 163100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240305 | 163000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240305 | 162900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240305 | 162800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240305 | 162700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240305 | 162600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240305 | 162500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240305 | 162400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240305 | 162300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240305 | 162200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240305 | 162100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240305 | 162000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240305 | 161900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240305 | 161800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240305 | 161700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240305 | 161600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240305 | 161500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240305 | 161400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240305 | 161300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240305 | 161200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240305 | 161100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240305 | 161000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240305 | 160900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240305 | 160800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240305 | 160700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240305 | 160600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240305 | 160500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240305 | 160400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 5619 |
| 153 | 20240305 | 160300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240305 | 160200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240305 | 160100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240305 | 160000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240305 | 155900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240305 | 155800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240305 | 155700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240305 | 155600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240305 | 155500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240305 | 155400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240305 | 155300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240305 | 155200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240305 | 155100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240305 | 155000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240305 | 154900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240305 | 154800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240305 | 154700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240305 | 154600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240305 | 154500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240305 | 154400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240305 | 154300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240305 | 154200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240305 | 154100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240305 | 154000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240305 | 153900 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240305 | 153800 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240305 | 153700 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240305 | 153600 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240305 | 153500 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240305 | 153400 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 5619 |
| 183 | 20240305 | 153300 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240305 | 153200 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240305 | 153100 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240305 | 153000 | 13239738800 | 32200 | 32200 | 32200 | 32200 | 5619 |
| 187 | 20240305 | 152900 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20240305 | 152800 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20240305 | 152700 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20240305 | 152600 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20240305 | 152500 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20240305 | 152400 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20240305 | 152300 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20240305 | 152200 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20240305 | 152100 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20240305 | 152000 | 13058807000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20240305 | 151900 | 13058807000 | 32250 | 32200 | 32250 | 32150 | 582 |
| 198 | 20240305 | 151800 | 13040057250 | 32200 | 32150 | 32200 | 32150 | 876 |
| 199 | 20240305 | 151700 | 13011858100 | 32150 | 32150 | 32200 | 32150 | 573 |
| 200 | 20240305 | 151600 | 12993432800 | 32150 | 32200 | 32200 | 32150 | 1156 |
| 201 | 20240305 | 151500 | 12956264000 | 32150 | 32200 | 32200 | 32150 | 309 |
| 202 | 20240305 | 151400 | 12946323350 | 32150 | 32200 | 32200 | 32100 | 3337 |
| 203 | 20240305 | 151300 | 12839048700 | 32200 | 32200 | 32200 | 32150 | 440 |
| 204 | 20240305 | 151200 | 12824881900 | 32200 | 32200 | 32200 | 32150 | 479 |
| 205 | 20240305 | 151100 | 12809477550 | 32200 | 32200 | 32200 | 32150 | 469 |
| 206 | 20240305 | 151000 | 12794387900 | 32200 | 32200 | 32200 | 32150 | 241 |
| 207 | 20240305 | 150900 | 12786633700 | 32200 | 32200 | 32200 | 32150 | 704 |
| 208 | 20240305 | 150800 | 12763965900 | 32200 | 32100 | 32200 | 32100 | 8834 |
| 209 | 20240305 | 150700 | 12479559300 | 32100 | 32200 | 32200 | 32100 | 3592 |
| 210 | 20240305 | 150600 | 12364007300 | 32150 | 32150 | 32200 | 32150 | 543 |
| 211 | 20240305 | 150500 | 12346538400 | 32150 | 32150 | 32200 | 32150 | 741 |
| 212 | 20240305 | 150400 | 12322712500 | 32150 | 32200 | 32200 | 32150 | 1715 |
| 213 | 20240305 | 150300 | 12267564950 | 32200 | 32250 | 32250 | 32150 | 3292 |
| 214 | 20240305 | 150200 | 12161618400 | 32200 | 32250 | 32250 | 32200 | 280 |
| 215 | 20240305 | 150100 | 12152595200 | 32250 | 32250 | 32250 | 32200 | 404 |
| 216 | 20240305 | 150000 | 12139577150 | 32250 | 32250 | 32250 | 32200 | 823 |
| 217 | 20240305 | 145900 | 12113066000 | 32200 | 32200 | 32250 | 32200 | 1128 |
| 218 | 20240305 | 145800 | 12076695800 | 32250 | 32300 | 32300 | 32200 | 1252 |
| 219 | 20240305 | 145700 | 12036326100 | 32300 | 32300 | 32300 | 32250 | 400 |
| 220 | 20240305 | 145600 | 12023415400 | 32250 | 32250 | 32300 | 32250 | 478 |
| 221 | 20240305 | 145500 | 12007994050 | 32300 | 32300 | 32300 | 32250 | 489 |
| 222 | 20240305 | 145400 | 11992206100 | 32250 | 32250 | 32300 | 32250 | 224 |
| 223 | 20240305 | 145300 | 11984980400 | 32250 | 32300 | 32350 | 32250 | 1408 |
| 224 | 20240305 | 145200 | 11939494000 | 32300 | 32200 | 32400 | 32200 | 2289 |
| 225 | 20240305 | 145100 | 11865544900 | 32250 | 32250 | 32300 | 32200 | 685 |
| 226 | 20240305 | 145000 | 11843458850 | 32200 | 32200 | 32250 | 32200 | 497 |
| 227 | 20240305 | 144900 | 11827441250 | 32200 | 32250 | 32300 | 32200 | 1293 |
| 228 | 20240305 | 144800 | 11785740900 | 32250 | 32200 | 32300 | 32200 | 2270 |
| 229 | 20240305 | 144700 | 11712550450 | 32200 | 32250 | 32250 | 32200 | 692 |
| 230 | 20240305 | 144600 | 11690262550 | 32200 | 32250 | 32250 | 32150 | 3527 |
| 231 | 20240305 | 144500 | 11576768800 | 32200 | 32250 | 32300 | 32200 | 1742 |
| 232 | 20240305 | 144400 | 11520606900 | 32250 | 32250 | 32300 | 32200 | 654 |
| 233 | 20240305 | 144300 | 11499513800 | 32200 | 32250 | 32300 | 32200 | 281 |
| 234 | 20240305 | 144200 | 11490453550 | 32250 | 32250 | 32300 | 32200 | 4656 |
| 235 | 20240305 | 144100 | 11340280200 | 32200 | 32350 | 32350 | 32150 | 9094 |
| 236 | 20240305 | 144000 | 11046948150 | 32350 | 32350 | 32400 | 32350 | 221 |
| 237 | 20240305 | 143900 | 11039795600 | 32350 | 32400 | 32400 | 32350 | 249 |
| 238 | 20240305 | 143800 | 11031737550 | 32350 | 32400 | 32400 | 32350 | 131 |
| 239 | 20240305 | 143700 | 11027497850 | 32350 | 32350 | 32400 | 32350 | 896 |
| 240 | 20240305 | 143600 | 10998507000 | 32350 | 32300 | 32400 | 32300 | 328 |
| 241 | 20240305 | 143500 | 10987897850 | 32300 | 32350 | 32350 | 32300 | 312 |
| 242 | 20240305 | 143400 | 10977815100 | 32300 | 32300 | 32350 | 32300 | 311 |
| 243 | 20240305 | 143300 | 10967760700 | 32300 | 32350 | 32400 | 32300 | 1681 |
| 244 | 20240305 | 143200 | 10913380900 | 32350 | 32350 | 32400 | 32350 | 302 |
| 245 | 20240305 | 143100 | 10903607000 | 32350 | 32450 | 32450 | 32350 | 374 |
| 246 | 20240305 | 143000 | 10891489800 | 32400 | 32400 | 32450 | 32400 | 381 |
| 247 | 20240305 | 142900 | 10879144600 | 32400 | 32450 | 32450 | 32350 | 817 |
| 248 | 20240305 | 142800 | 10852674050 | 32400 | 32450 | 32450 | 32400 | 472 |
| 249 | 20240305 | 142700 | 10837377850 | 32400 | 32450 | 32450 | 32400 | 1015 |
| 250 | 20240305 | 142600 | 10804481350 | 32450 | 32450 | 32450 | 32400 | 250 |
| 251 | 20240305 | 142500 | 10796379450 | 32400 | 32400 | 32450 | 32400 | 516 |
| 252 | 20240305 | 142400 | 10779656650 | 32450 | 32450 | 32450 | 32400 | 350 |
| 253 | 20240305 | 142300 | 10768311200 | 32450 | 32350 | 32450 | 32350 | 1212 |
| 254 | 20240305 | 142200 | 10729048550 | 32400 | 32350 | 32400 | 32350 | 319 |
| 255 | 20240305 | 142100 | 10718727150 | 32350 | 32350 | 32400 | 32350 | 723 |
| 256 | 20240305 | 142000 | 10695324950 | 32350 | 32400 | 32400 | 32350 | 373 |
| 257 | 20240305 | 141900 | 10683253850 | 32350 | 32400 | 32400 | 32350 | 300 |
| 258 | 20240305 | 141800 | 10673545600 | 32400 | 32350 | 32400 | 32350 | 886 |
| 259 | 20240305 | 141700 | 10644883100 | 32350 | 32400 | 32400 | 32350 | 557 |
| 260 | 20240305 | 141600 | 10626859400 | 32350 | 32400 | 32400 | 32350 | 420 |
| 261 | 20240305 | 141500 | 10613266650 | 32350 | 32350 | 32400 | 32350 | 346 |
| 262 | 20240305 | 141400 | 10602070600 | 32350 | 32400 | 32400 | 32350 | 552 |
| 263 | 20240305 | 141300 | 10584211200 | 32350 | 32350 | 32400 | 32350 | 331 |
| 264 | 20240305 | 141200 | 10573500650 | 32350 | 32350 | 32400 | 32350 | 263 |
| 265 | 20240305 | 141100 | 10564989800 | 32350 | 32350 | 32400 | 32300 | 575 |
| 266 | 20240305 | 141000 | 10546379400 | 32350 | 32400 | 32400 | 32350 | 1204 |
| 267 | 20240305 | 140900 | 10507429150 | 32350 | 32350 | 32400 | 32350 | 500 |
| 268 | 20240305 | 140800 | 10491251300 | 32350 | 32400 | 32400 | 32350 | 271 |
| 269 | 20240305 | 140700 | 10482479750 | 32350 | 32350 | 32400 | 32350 | 623 |
| 270 | 20240305 | 140600 | 10462320600 | 32350 | 32350 | 32400 | 32350 | 740 |
| 271 | 20240305 | 140500 | 10438379600 | 32350 | 32400 | 32400 | 32350 | 252 |
| 272 | 20240305 | 140400 | 10430224550 | 32350 | 32350 | 32400 | 32350 | 315 |
| 273 | 20240305 | 140300 | 10420029750 | 32350 | 32350 | 32400 | 32350 | 501 |
| 274 | 20240305 | 140200 | 10403814600 | 32350 | 32400 | 32400 | 32350 | 436 |
| 275 | 20240305 | 140100 | 10389709700 | 32400 | 32350 | 32400 | 32350 | 332 |
| 276 | 20240305 | 140000 | 10378963800 | 32350 | 32350 | 32400 | 32350 | 434 |
| 277 | 20240305 | 135900 | 10364918950 | 32350 | 32400 | 32400 | 32350 | 417 |
| 278 | 20240305 | 135800 | 10351426350 | 32400 | 32350 | 32400 | 32350 | 953 |
| 279 | 20240305 | 135700 | 10320592400 | 32400 | 32350 | 32400 | 32350 | 509 |
| 280 | 20240305 | 135600 | 10304121250 | 32350 | 32350 | 32400 | 32350 | 521 |
| 281 | 20240305 | 135500 | 10287259150 | 32400 | 32350 | 32400 | 32350 | 1009 |
| 282 | 20240305 | 135400 | 10254582300 | 32350 | 32450 | 32500 | 32350 | 8136 |
| 283 | 20240305 | 135300 | 9990736100 | 32450 | 32450 | 32500 | 32450 | 292 |
| 284 | 20240305 | 135200 | 9981256900 | 32450 | 32450 | 32500 | 32450 | 374 |
| 285 | 20240305 | 135100 | 9969114750 | 32450 | 32500 | 32500 | 32450 | 311 |
| 286 | 20240305 | 135000 | 9959017850 | 32450 | 32450 | 32500 | 32450 | 635 |
| 287 | 20240305 | 134900 | 9938411000 | 32500 | 32450 | 32500 | 32450 | 243 |
| 288 | 20240305 | 134800 | 9930521350 | 32450 | 32500 | 32550 | 32450 | 2504 |
| 289 | 20240305 | 134700 | 9849162400 | 32500 | 32500 | 32550 | 32500 | 585 |
| 290 | 20240305 | 134600 | 9830146750 | 32550 | 32500 | 32550 | 32500 | 558 |
| 291 | 20240305 | 134500 | 9812008000 | 32500 | 32550 | 32550 | 32500 | 460 |
| 292 | 20240305 | 134400 | 9797041700 | 32550 | 32500 | 32550 | 32500 | 476 |
| 293 | 20240305 | 134300 | 9781561000 | 32500 | 32500 | 32550 | 32500 | 602 |
| 294 | 20240305 | 134200 | 9761988250 | 32500 | 32500 | 32550 | 32500 | 299 |
| 295 | 20240305 | 134100 | 9752266500 | 32500 | 32500 | 32550 | 32500 | 404 |
| 296 | 20240305 | 134000 | 9739128250 | 32500 | 32500 | 32550 | 32500 | 411 |
| 297 | 20240305 | 133900 | 9725765050 | 32500 | 32550 | 32550 | 32500 | 467 |
| 298 | 20240305 | 133800 | 9710583200 | 32500 | 32500 | 32550 | 32500 | 1173 |
| 299 | 20240305 | 133700 | 9672460300 | 32500 | 32500 | 32550 | 32500 | 424 |
| 300 | 20240305 | 133600 | 9658675500 | 32500 | 32500 | 32550 | 32500 | 211 |
| 301 | 20240305 | 133500 | 9651815250 | 32500 | 32600 | 32600 | 32500 | 1803 |
| 302 | 20240305 | 133400 | 9593147800 | 32550 | 32550 | 32600 | 32550 | 433 |
| 303 | 20240305 | 133300 | 9579049200 | 32550 | 32600 | 32600 | 32550 | 326 |
| 304 | 20240305 | 133200 | 9568429950 | 32600 | 32600 | 32600 | 32550 | 266 |
| 305 | 20240305 | 133100 | 9559766350 | 32550 | 32550 | 32600 | 32550 | 521 |
| 306 | 20240305 | 133000 | 9542800750 | 32550 | 32600 | 32600 | 32550 | 213 |
| 307 | 20240305 | 132900 | 9535865650 | 32550 | 32600 | 32600 | 32550 | 358 |
| 308 | 20240305 | 132800 | 9524204900 | 32600 | 32550 | 32600 | 32550 | 305 |
| 309 | 20240305 | 132700 | 9514267550 | 32550 | 32600 | 32600 | 32550 | 665 |
| 310 | 20240305 | 132600 | 9492616650 | 32550 | 32550 | 32600 | 32550 | 176 |
| 311 | 20240305 | 132500 | 9486887600 | 32550 | 32550 | 32600 | 32550 | 165 |
| 312 | 20240305 | 132400 | 9481512700 | 32550 | 32600 | 32600 | 32550 | 301 |
| 313 | 20240305 | 132300 | 9471710200 | 32550 | 32600 | 32600 | 32550 | 480 |
| 314 | 20240305 | 132200 | 9456083500 | 32550 | 32550 | 32600 | 32550 | 212 |
| 315 | 20240305 | 132100 | 9449181200 | 32550 | 32550 | 32600 | 32550 | 389 |
| 316 | 20240305 | 132000 | 9436509450 | 32550 | 32550 | 32600 | 32550 | 697 |
| 317 | 20240305 | 131900 | 9413819300 | 32550 | 32550 | 32600 | 32550 | 565 |
| 318 | 20240305 | 131800 | 9395424400 | 32550 | 32550 | 32600 | 32550 | 320 |
| 319 | 20240305 | 131700 | 9385001100 | 32550 | 32550 | 32600 | 32550 | 283 |
| 320 | 20240305 | 131600 | 9375786800 | 32600 | 32550 | 32600 | 32550 | 189 |
| 321 | 20240305 | 131500 | 9369630500 | 32550 | 32600 | 32600 | 32550 | 468 |
| 322 | 20240305 | 131400 | 9354391900 | 32550 | 32600 | 32600 | 32550 | 326 |
| 323 | 20240305 | 131300 | 9343777350 | 32600 | 32550 | 32600 | 32550 | 244 |
| 324 | 20240305 | 131200 | 9335828750 | 32550 | 32550 | 32600 | 32550 | 358 |
| 325 | 20240305 | 131100 | 9324167850 | 32550 | 32550 | 32600 | 32550 | 551 |
| 326 | 20240305 | 131000 | 9306229700 | 32600 | 32550 | 32600 | 32550 | 357 |
| 327 | 20240305 | 130900 | 9294599400 | 32550 | 32600 | 32600 | 32550 | 178 |
| 328 | 20240305 | 130800 | 9288802050 | 32600 | 32550 | 32600 | 32550 | 557 |
| 329 | 20240305 | 130700 | 9270667650 | 32550 | 32600 | 32600 | 32550 | 307 |
| 330 | 20240305 | 130600 | 9260669100 | 32550 | 32600 | 32600 | 32550 | 151 |
| 331 | 20240305 | 130500 | 9255752200 | 32550 | 32550 | 32600 | 32550 | 508 |
| 332 | 20240305 | 130400 | 9239198500 | 32600 | 32600 | 32600 | 32550 | 960 |
| 333 | 20240305 | 130300 | 9207929300 | 32550 | 32550 | 32600 | 32550 | 233 |
| 334 | 20240305 | 130200 | 9200340150 | 32550 | 32550 | 32600 | 32550 | 65 |
| 335 | 20240305 | 130100 | 9198223500 | 32550 | 32550 | 32600 | 32550 | 307 |
| 336 | 20240305 | 130000 | 9188223350 | 32550 | 32600 | 32600 | 32550 | 439 |
| 337 | 20240305 | 125900 | 9173929850 | 32600 | 32550 | 32600 | 32550 | 218 |
| 338 | 20240305 | 125800 | 9166824750 | 32550 | 32600 | 32600 | 32550 | 256 |
| 339 | 20240305 | 125700 | 9158485650 | 32600 | 32550 | 32600 | 32550 | 248 |
| 340 | 20240305 | 125600 | 9150403900 | 32550 | 32550 | 32600 | 32550 | 444 |
| 341 | 20240305 | 125500 | 9135950750 | 32550 | 32550 | 32600 | 32550 | 115 |
| 342 | 20240305 | 125400 | 9132205250 | 32550 | 32550 | 32600 | 32550 | 401 |
| 343 | 20240305 | 125300 | 9119137050 | 32550 | 32550 | 32600 | 32550 | 827 |
| 344 | 20240305 | 125200 | 9092217400 | 32500 | 32500 | 32550 | 32500 | 395 |
| 345 | 20240305 | 125100 | 9079378850 | 32500 | 32500 | 32550 | 32500 | 88 |
| 346 | 20240305 | 125000 | 9076517000 | 32500 | 32450 | 32550 | 32450 | 1182 |
| 347 | 20240305 | 124900 | 9038098200 | 32500 | 32450 | 32500 | 32450 | 134 |
| 348 | 20240305 | 124800 | 9033749300 | 32450 | 32500 | 32500 | 32450 | 535 |
| 349 | 20240305 | 124700 | 9016381100 | 32500 | 32500 | 32500 | 32450 | 232 |
| 350 | 20240305 | 124600 | 9008846800 | 32500 | 32500 | 32500 | 32450 | 83 |
| 351 | 20240305 | 124500 | 9006150700 | 32500 | 32450 | 32500 | 32450 | 289 |
| 352 | 20240305 | 124400 | 8996769050 | 32450 | 32550 | 32550 | 32450 | 1427 |
| 353 | 20240305 | 124300 | 8950348450 | 32550 | 32550 | 32600 | 32550 | 246 |
| 354 | 20240305 | 124200 | 8942337000 | 32550 | 32550 | 32600 | 32550 | 208 |
| 355 | 20240305 | 124100 | 8935562850 | 32600 | 32550 | 32600 | 32550 | 149 |
| 356 | 20240305 | 124000 | 8930710750 | 32550 | 32550 | 32600 | 32550 | 461 |
| 357 | 20240305 | 123900 | 8915703350 | 32600 | 32600 | 32600 | 32550 | 394 |
| 358 | 20240305 | 123800 | 8902862150 | 32550 | 32450 | 32650 | 32450 | 360 |
| 359 | 20240305 | 123700 | 8891140150 | 32450 | 32500 | 32550 | 32450 | 1195 |
| 360 | 20240305 | 123600 | 8852251950 | 32500 | 32500 | 32550 | 32450 | 535 |
| 361 | 20240305 | 123500 | 8834862550 | 32450 | 32450 | 32500 | 32450 | 486 |
| 362 | 20240305 | 123400 | 8819073900 | 32450 | 32400 | 32500 | 32400 | 624 |
| 363 | 20240305 | 123300 | 8798822250 | 32350 | 32400 | 32450 | 32350 | 1513 |
| 364 | 20240305 | 123200 | 8749766500 | 32350 | 32450 | 32450 | 32350 | 1094 |
| 365 | 20240305 | 123100 | 8714322700 | 32400 | 32400 | 32400 | 32400 | 246 |
| 366 | 20240305 | 123000 | 8706352300 | 32400 | 32400 | 32450 | 32400 | 238 |
| 367 | 20240305 | 122900 | 8698635550 | 32400 | 32400 | 32450 | 32400 | 583 |
| 368 | 20240305 | 122800 | 8679743500 | 32400 | 32400 | 32450 | 32400 | 347 |
| 369 | 20240305 | 122700 | 8668495300 | 32400 | 32400 | 32450 | 32400 | 193 |
| 370 | 20240305 | 122600 | 8662238950 | 32400 | 32400 | 32450 | 32400 | 235 |
| 371 | 20240305 | 122500 | 8654623400 | 32400 | 32450 | 32450 | 32400 | 320 |
| 372 | 20240305 | 122400 | 8644254000 | 32450 | 32500 | 32550 | 32450 | 6791 |
| 373 | 20240305 | 122300 | 8423674850 | 32500 | 32500 | 32550 | 32500 | 259 |
| 374 | 20240305 | 122200 | 8415252550 | 32550 | 32550 | 32550 | 32500 | 299 |
| 375 | 20240305 | 122100 | 8405525200 | 32550 | 32500 | 32550 | 32500 | 529 |
| 376 | 20240305 | 122000 | 8388321300 | 32500 | 32500 | 32550 | 32500 | 293 |
| 377 | 20240305 | 121900 | 8378794050 | 32500 | 32550 | 32550 | 32500 | 316 |
| 378 | 20240305 | 121800 | 8368522600 | 32550 | 32500 | 32550 | 32500 | 280 |
| 379 | 20240305 | 121700 | 8359417800 | 32500 | 32500 | 32550 | 32500 | 482 |
| 380 | 20240305 | 121600 | 8343750800 | 32500 | 32500 | 32500 | 32500 | 240 |
| 381 | 20240305 | 121500 | 8335950800 | 32500 | 32500 | 32550 | 32500 | 2598 |
| 382 | 20240305 | 121400 | 8251506350 | 32500 | 32550 | 32600 | 32500 | 963 |
| 383 | 20240305 | 121300 | 8220163950 | 32550 | 32550 | 32600 | 32550 | 598 |
| 384 | 20240305 | 121200 | 8200694950 | 32550 | 32550 | 32600 | 32550 | 187 |
| 385 | 20240305 | 121100 | 8194606300 | 32550 | 32550 | 32600 | 32550 | 182 |
| 386 | 20240305 | 121000 | 8188681000 | 32550 | 32600 | 32600 | 32550 | 657 |
| 387 | 20240305 | 120900 | 8167268700 | 32600 | 32600 | 32650 | 32600 | 615 |
| 388 | 20240305 | 120800 | 8147208600 | 32600 | 32600 | 32650 | 32600 | 397 |
| 389 | 20240305 | 120700 | 8134266050 | 32600 | 32650 | 32650 | 32600 | 439 |
| 390 | 20240305 | 120600 | 8119937750 | 32650 | 32650 | 32700 | 32650 | 630 |
| 391 | 20240305 | 120500 | 8099366900 | 32650 | 32650 | 32750 | 32650 | 1053 |
| 392 | 20240305 | 120400 | 8064959000 | 32650 | 32700 | 32700 | 32650 | 146 |
| 393 | 20240305 | 120300 | 8060189050 | 32650 | 32700 | 32700 | 32650 | 196 |
| 394 | 20240305 | 120200 | 8053786500 | 32650 | 32650 | 32700 | 32650 | 408 |
| 395 | 20240305 | 120100 | 8040452400 | 32650 | 32650 | 32700 | 32650 | 804 |
| 396 | 20240305 | 120000 | 8014185050 | 32650 | 32650 | 32700 | 32600 | 295 |
| 397 | 20240305 | 115900 | 8004556600 | 32650 | 32700 | 32700 | 32600 | 249 |
| 398 | 20240305 | 115800 | 7996432050 | 32650 | 32650 | 32700 | 32600 | 429 |
| 399 | 20240305 | 115700 | 7982429100 | 32650 | 32700 | 32700 | 32650 | 376 |
| 400 | 20240305 | 115600 | 7970146450 | 32600 | 32650 | 32700 | 32600 | 1377 |
| 401 | 20240305 | 115500 | 7925193400 | 32600 | 32600 | 32650 | 32600 | 296 |
| 402 | 20240305 | 115400 | 7915536100 | 32600 | 32600 | 32650 | 32600 | 560 |
| 403 | 20240305 | 115300 | 7897274650 | 32600 | 32600 | 32650 | 32600 | 134 |
| 404 | 20240305 | 115200 | 7892903900 | 32600 | 32600 | 32650 | 32600 | 253 |
| 405 | 20240305 | 115100 | 7884649650 | 32600 | 32650 | 32650 | 32600 | 372 |
| 406 | 20240305 | 115000 | 7872507150 | 32650 | 32650 | 32700 | 32600 | 934 |
| 407 | 20240305 | 114900 | 7842011150 | 32650 | 32700 | 32700 | 32650 | 224 |
| 408 | 20240305 | 114800 | 7834690900 | 32650 | 32650 | 32700 | 32650 | 181 |
| 409 | 20240305 | 114700 | 7828780800 | 32650 | 32650 | 32700 | 32600 | 441 |
| 410 | 20240305 | 114600 | 7814384400 | 32700 | 32700 | 32700 | 32650 | 1039 |
| 411 | 20240305 | 114500 | 7780455250 | 32650 | 32700 | 32700 | 32650 | 317 |
| 412 | 20240305 | 114400 | 7770102700 | 32650 | 32650 | 32700 | 32650 | 287 |
| 413 | 20240305 | 114300 | 7760729950 | 32650 | 32700 | 32700 | 32650 | 332 |
| 414 | 20240305 | 114200 | 7749883050 | 32700 | 32700 | 32750 | 32650 | 2370 |
| 415 | 20240305 | 114100 | 7672383650 | 32700 | 32750 | 32750 | 32700 | 293 |
| 416 | 20240305 | 114000 | 7662792350 | 32700 | 32700 | 32750 | 32700 | 156 |
| 417 | 20240305 | 113900 | 7657689150 | 32700 | 32750 | 32800 | 32700 | 637 |
| 418 | 20240305 | 113800 | 7636824600 | 32700 | 32750 | 32750 | 32700 | 467 |
| 419 | 20240305 | 113700 | 7621546850 | 32700 | 32750 | 32750 | 32700 | 404 |
| 420 | 20240305 | 113600 | 7608323050 | 32750 | 32750 | 32750 | 32700 | 202 |
| 421 | 20240305 | 113500 | 7601713300 | 32750 | 32750 | 32750 | 32700 | 256 |
| 422 | 20240305 | 113400 | 7593335350 | 32750 | 32700 | 32800 | 32700 | 466 |
| 423 | 20240305 | 113300 | 7578088000 | 32700 | 32700 | 32750 | 32700 | 276 |
| 424 | 20240305 | 113200 | 7569051650 | 32750 | 32650 | 32750 | 32600 | 2083 |
| 425 | 20240305 | 113100 | 7500970000 | 32650 | 32600 | 32650 | 32600 | 397 |
| 426 | 20240305 | 113000 | 7488012450 | 32650 | 32600 | 32650 | 32600 | 557 |
| 427 | 20240305 | 112900 | 7469849500 | 32600 | 32600 | 32650 | 32600 | 237 |
| 428 | 20240305 | 112800 | 7462115000 | 32600 | 32600 | 32650 | 32600 | 656 |
| 429 | 20240305 | 112700 | 7440709300 | 32650 | 32750 | 32750 | 32600 | 6810 |
| 430 | 20240305 | 112600 | 7217966400 | 32750 | 32850 | 32850 | 32750 | 3069 |
| 431 | 20240305 | 112500 | 7117317150 | 32800 | 32800 | 32850 | 32800 | 637 |
| 432 | 20240305 | 112400 | 7096415850 | 32800 | 32850 | 32850 | 32800 | 345 |
| 433 | 20240305 | 112300 | 7085095650 | 32800 | 32800 | 32850 | 32800 | 1568 |
| 434 | 20240305 | 112200 | 7033660050 | 32850 | 32850 | 32850 | 32800 | 420 |
| 435 | 20240305 | 112100 | 7019881650 | 32800 | 32800 | 32850 | 32800 | 409 |
| 436 | 20240305 | 112000 | 7006458550 | 32800 | 32800 | 32850 | 32800 | 144 |
| 437 | 20240305 | 111900 | 7001731050 | 32850 | 32850 | 32850 | 32800 | 474 |
| 438 | 20240305 | 111800 | 6986174400 | 32800 | 32800 | 32850 | 32800 | 329 |
| 439 | 20240305 | 111700 | 6975373300 | 32800 | 32850 | 32850 | 32750 | 880 |
| 440 | 20240305 | 111600 | 6946516150 | 32850 | 32850 | 32850 | 32800 | 2032 |
| 441 | 20240305 | 111500 | 6879860500 | 32850 | 32900 | 33100 | 32850 | 7163 |
| 442 | 20240305 | 111400 | 6643996450 | 32900 | 32900 | 32950 | 32900 | 256 |
| 443 | 20240305 | 111300 | 6635571150 | 32900 | 32850 | 32950 | 32850 | 752 |
| 444 | 20240305 | 111200 | 6610833950 | 32850 | 32850 | 32900 | 32850 | 363 |
| 445 | 20240305 | 111100 | 6598898500 | 32900 | 32850 | 32900 | 32800 | 1347 |
| 446 | 20240305 | 111000 | 6554658050 | 32800 | 32800 | 32850 | 32800 | 399 |
| 447 | 20240305 | 110900 | 6541557050 | 32800 | 32800 | 32850 | 32800 | 267 |
| 448 | 20240305 | 110800 | 6532791400 | 32800 | 32800 | 32850 | 32800 | 439 |
| 449 | 20240305 | 110700 | 6518375400 | 32800 | 32850 | 32850 | 32800 | 487 |
| 450 | 20240305 | 110600 | 6502394550 | 32850 | 32800 | 32850 | 32800 | 378 |
| 451 | 20240305 | 110500 | 6489981550 | 32850 | 32850 | 32850 | 32800 | 359 |
| 452 | 20240305 | 110400 | 6478193900 | 32850 | 32800 | 32850 | 32800 | 193 |
| 453 | 20240305 | 110300 | 6471858850 | 32800 | 32850 | 32850 | 32800 | 328 |
| 454 | 20240305 | 110200 | 6461096400 | 32800 | 32850 | 32850 | 32800 | 371 |
| 455 | 20240305 | 110100 | 6448917800 | 32800 | 32800 | 32850 | 32800 | 134 |
| 456 | 20240305 | 110000 | 6444518600 | 32800 | 32800 | 32850 | 32800 | 201 |
| 457 | 20240305 | 105900 | 6437917800 | 32800 | 32850 | 32850 | 32750 | 675 |
| 458 | 20240305 | 105800 | 6415779950 | 32750 | 32950 | 32950 | 32750 | 8577 |
| 459 | 20240305 | 105700 | 6133997850 | 32900 | 33000 | 33000 | 32900 | 614 |
| 460 | 20240305 | 105600 | 6113773000 | 33000 | 32900 | 33000 | 32900 | 626 |
| 461 | 20240305 | 105500 | 6093147750 | 32900 | 32950 | 32950 | 32900 | 763 |
| 462 | 20240305 | 105400 | 6068023250 | 32900 | 32950 | 32950 | 32900 | 480 |
| 463 | 20240305 | 105300 | 6052211550 | 32900 | 32950 | 32950 | 32900 | 263 |
| 464 | 20240305 | 105200 | 6043549300 | 32950 | 32900 | 32950 | 32900 | 831 |
| 465 | 20240305 | 105100 | 6016186900 | 32950 | 32900 | 32950 | 32900 | 527 |
| 466 | 20240305 | 105000 | 5998838100 | 32950 | 32900 | 32950 | 32900 | 224 |
| 467 | 20240305 | 104900 | 5991460550 | 32900 | 33000 | 33000 | 32900 | 2985 |
| 468 | 20240305 | 104800 | 5893111250 | 32950 | 32950 | 33000 | 32950 | 348 |
| 469 | 20240305 | 104700 | 5881643950 | 32950 | 33000 | 33000 | 32950 | 249 |
| 470 | 20240305 | 104600 | 5873429200 | 32950 | 33050 | 33100 | 32950 | 3002 |
| 471 | 20240305 | 104500 | 5774295500 | 33100 | 33050 | 33100 | 33050 | 446 |
| 472 | 20240305 | 104400 | 5759536000 | 33050 | 33100 | 33100 | 33050 | 790 |
| 473 | 20240305 | 104300 | 5733405450 | 33050 | 33050 | 33100 | 33050 | 404 |
| 474 | 20240305 | 104200 | 5720039950 | 33050 | 33100 | 33100 | 33050 | 212 |
| 475 | 20240305 | 104100 | 5713029400 | 33050 | 33000 | 33100 | 33000 | 370 |
| 476 | 20240305 | 104000 | 5700798750 | 33050 | 33050 | 33100 | 33000 | 558 |
| 477 | 20240305 | 103900 | 5682354700 | 33050 | 33050 | 33050 | 33000 | 1578 |
| 478 | 20240305 | 103800 | 5630210150 | 33100 | 33050 | 33100 | 33050 | 580 |
| 479 | 20240305 | 103700 | 5611028000 | 33100 | 33100 | 33150 | 33050 | 1292 |
| 480 | 20240305 | 103600 | 5568218850 | 33050 | 33050 | 33100 | 33000 | 1988 |
| 481 | 20240305 | 103500 | 5502511250 | 33000 | 33050 | 33100 | 33000 | 1128 |
| 482 | 20240305 | 103400 | 5465202650 | 33050 | 33000 | 33100 | 32950 | 2471 |
| 483 | 20240305 | 103300 | 5383588350 | 32950 | 32950 | 33000 | 32950 | 1062 |
| 484 | 20240305 | 103200 | 5348584600 | 32950 | 33050 | 33050 | 32950 | 1920 |
| 485 | 20240305 | 103100 | 5285236850 | 33050 | 33050 | 33050 | 33000 | 150 |
| 486 | 20240305 | 103000 | 5280282950 | 33000 | 33050 | 33050 | 33000 | 275 |
| 487 | 20240305 | 102900 | 5271205750 | 33000 | 33000 | 33050 | 33000 | 536 |
| 488 | 20240305 | 102800 | 5253515050 | 33000 | 33050 | 33100 | 33000 | 1231 |
| 489 | 20240305 | 102700 | 5212839650 | 33050 | 33050 | 33100 | 33000 | 805 |
| 490 | 20240305 | 102600 | 5186243400 | 33000 | 33000 | 33050 | 33000 | 1328 |
| 491 | 20240305 | 102500 | 5142407700 | 33000 | 32950 | 33000 | 32950 | 691 |
| 492 | 20240305 | 102400 | 5119616700 | 32900 | 32950 | 33000 | 32900 | 1280 |
| 493 | 20240305 | 102300 | 5077448500 | 33000 | 33000 | 33000 | 32950 | 313 |
| 494 | 20240305 | 102200 | 5067123950 | 32950 | 32950 | 33000 | 32950 | 280 |
| 495 | 20240305 | 102100 | 5057896300 | 32950 | 32950 | 33000 | 32900 | 835 |
| 496 | 20240305 | 102000 | 5030387550 | 32900 | 33000 | 33000 | 32900 | 526 |
| 497 | 20240305 | 101900 | 5013067300 | 33000 | 32950 | 33000 | 32900 | 639 |
| 498 | 20240305 | 101800 | 4992016300 | 32900 | 32900 | 32950 | 32900 | 1377 |
| 499 | 20240305 | 101700 | 4946709000 | 32950 | 33000 | 33050 | 32900 | 3795 |
| 500 | 20240305 | 101600 | 4821548250 | 33050 | 33000 | 33050 | 33000 | 237 |
| 501 | 20240305 | 101500 | 4813718650 | 33050 | 33050 | 33100 | 33000 | 2010 |
| 502 | 20240305 | 101400 | 4747307750 | 33050 | 33100 | 33100 | 33050 | 415 |
| 503 | 20240305 | 101300 | 4733574100 | 33050 | 33050 | 33100 | 33050 | 579 |
| 504 | 20240305 | 101200 | 4714427350 | 33100 | 33150 | 33150 | 33050 | 1716 |
| 505 | 20240305 | 101100 | 4657618500 | 33100 | 33100 | 33150 | 33100 | 563 |
| 506 | 20240305 | 101000 | 4638982950 | 33100 | 33100 | 33150 | 33050 | 832 |
| 507 | 20240305 | 100900 | 4611425500 | 33050 | 33100 | 33150 | 33050 | 580 |
| 508 | 20240305 | 100800 | 4592235150 | 33050 | 33100 | 33100 | 33050 | 477 |
| 509 | 20240305 | 100700 | 4576453150 | 33100 | 33050 | 33100 | 33050 | 419 |
| 510 | 20240305 | 100600 | 4562588000 | 33050 | 33100 | 33100 | 33000 | 487 |
| 511 | 20240305 | 100500 | 4546493800 | 33050 | 33100 | 33100 | 33000 | 1560 |
| 512 | 20240305 | 100400 | 4494919950 | 33100 | 33150 | 33150 | 33000 | 1318 |
| 513 | 20240305 | 100300 | 4451332000 | 33100 | 33100 | 33150 | 33000 | 2587 |
| 514 | 20240305 | 100200 | 4365766700 | 33000 | 33050 | 33050 | 33000 | 655 |
| 515 | 20240305 | 100100 | 4344125300 | 33050 | 33050 | 33100 | 33000 | 1333 |
| 516 | 20240305 | 100000 | 4300071850 | 33050 | 33100 | 33100 | 33000 | 527 |
| 517 | 20240305 | 095900 | 4282659050 | 33000 | 33100 | 33100 | 33000 | 4900 |
| 518 | 20240305 | 095800 | 4120771950 | 33100 | 33150 | 33200 | 33050 | 3385 |
| 519 | 20240305 | 095700 | 4008626400 | 33200 | 33200 | 33200 | 33150 | 1627 |
| 520 | 20240305 | 095600 | 3954636150 | 33150 | 33150 | 33150 | 33100 | 938 |
| 521 | 20240305 | 095500 | 3923551500 | 33150 | 33200 | 33200 | 33100 | 5616 |
| 522 | 20240305 | 095400 | 3737478800 | 33150 | 33200 | 33200 | 33150 | 580 |
| 523 | 20240305 | 095300 | 3718226500 | 33200 | 33250 | 33250 | 33200 | 1141 |
| 524 | 20240305 | 095200 | 3680328100 | 33200 | 33200 | 33250 | 33150 | 1269 |
| 525 | 20240305 | 095100 | 3638169050 | 33150 | 33250 | 33250 | 33150 | 801 |
| 526 | 20240305 | 095000 | 3611576150 | 33200 | 33150 | 33250 | 33150 | 790 |
| 527 | 20240305 | 094900 | 3585344000 | 33150 | 33100 | 33250 | 33100 | 6108 |
| 528 | 20240305 | 094800 | 3382769300 | 33100 | 33100 | 33150 | 33000 | 2337 |
| 529 | 20240305 | 094700 | 3305433150 | 33050 | 33000 | 33050 | 33000 | 587 |
| 530 | 20240305 | 094600 | 3286034650 | 33000 | 33050 | 33100 | 33000 | 1383 |
| 531 | 20240305 | 094500 | 3240305550 | 33100 | 33100 | 33100 | 33000 | 5354 |
| 532 | 20240305 | 094400 | 3063330350 | 33100 | 33150 | 33150 | 33100 | 351 |
| 533 | 20240305 | 094300 | 3051698700 | 33100 | 33100 | 33100 | 33050 | 1252 |
| 534 | 20240305 | 094200 | 3010271000 | 33050 | 33050 | 33050 | 33000 | 3879 |
| 535 | 20240305 | 094100 | 2882112650 | 33100 | 33200 | 33250 | 33050 | 3744 |
| 536 | 20240305 | 094000 | 2757987100 | 33200 | 33200 | 33250 | 33200 | 1426 |
| 537 | 20240305 | 093900 | 2710579450 | 33200 | 33150 | 33250 | 33100 | 1041 |
| 538 | 20240305 | 093800 | 2676037450 | 33100 | 33150 | 33200 | 33100 | 1236 |
| 539 | 20240305 | 093700 | 2635064050 | 33150 | 33100 | 33200 | 33050 | 3424 |
| 540 | 20240305 | 093600 | 2521672950 | 33100 | 32950 | 33100 | 32950 | 7482 |
| 541 | 20240305 | 093500 | 2274599800 | 32950 | 32900 | 32950 | 32900 | 1130 |
| 542 | 20240305 | 093400 | 2237374250 | 32900 | 33000 | 33050 | 32900 | 1491 |
| 543 | 20240305 | 093300 | 2188256500 | 33050 | 32900 | 33150 | 32900 | 8348 |
| 544 | 20240305 | 093200 | 1912726550 | 32900 | 32800 | 32900 | 32800 | 596 |
| 545 | 20240305 | 093100 | 1893149850 | 32850 | 32950 | 33000 | 32850 | 4125 |
| 546 | 20240305 | 093000 | 1757399300 | 32950 | 32900 | 32950 | 32900 | 6474 |
| 547 | 20240305 | 092900 | 1544313950 | 32900 | 32850 | 32900 | 32800 | 1404 |
| 548 | 20240305 | 092800 | 1498185500 | 32850 | 32750 | 32850 | 32750 | 1486 |
| 549 | 20240305 | 092700 | 1449395850 | 32750 | 32650 | 32800 | 32650 | 3147 |
| 550 | 20240305 | 092600 | 1346257650 | 32700 | 32600 | 32700 | 32600 | 1448 |
| 551 | 20240305 | 092500 | 1298983500 | 32650 | 32600 | 32650 | 32600 | 417 |
| 552 | 20240305 | 092400 | 1285371450 | 32600 | 32500 | 32650 | 32500 | 1574 |
| 553 | 20240305 | 092300 | 1234097950 | 32500 | 32500 | 32550 | 32500 | 984 |
| 554 | 20240305 | 092200 | 1202101400 | 32500 | 32550 | 32550 | 32500 | 953 |
| 555 | 20240305 | 092100 | 1171124950 | 32500 | 32600 | 32600 | 32500 | 201 |
| 556 | 20240305 | 092000 | 1164572650 | 32550 | 32550 | 32600 | 32550 | 2427 |
| 557 | 20240305 | 091900 | 1085568150 | 32600 | 32600 | 32600 | 32550 | 566 |
| 558 | 20240305 | 091800 | 1067121000 | 32600 | 32550 | 32600 | 32550 | 816 |
| 559 | 20240305 | 091700 | 1040547000 | 32600 | 32600 | 32600 | 32550 | 1108 |
| 560 | 20240305 | 091600 | 1004427050 | 32650 | 32600 | 32650 | 32600 | 55 |
| 561 | 20240305 | 091500 | 1002632850 | 32600 | 32550 | 32650 | 32550 | 761 |
| 562 | 20240305 | 091400 | 977842800 | 32550 | 32500 | 32550 | 32450 | 1673 |
| 563 | 20240305 | 091300 | 923457850 | 32500 | 32550 | 32550 | 32500 | 1030 |
| 564 | 20240305 | 091200 | 889954500 | 32550 | 32650 | 32650 | 32500 | 161 |
| 565 | 20240305 | 091100 | 884718200 | 32550 | 32600 | 32650 | 32550 | 1639 |
| 566 | 20240305 | 091000 | 831268000 | 32600 | 32650 | 32750 | 32600 | 4421 |
| 567 | 20240305 | 090900 | 686844500 | 32650 | 32600 | 32650 | 32600 | 786 |
| 568 | 20240305 | 090800 | 661185850 | 32600 | 32600 | 32700 | 32500 | 3029 |
| 569 | 20240305 | 090700 | 562504650 | 32600 | 32700 | 32700 | 32600 | 1980 |
| 570 | 20240305 | 090600 | 497808350 | 32750 | 32850 | 32850 | 32750 | 1618 |
| 571 | 20240305 | 090500 | 444719300 | 32850 | 32800 | 32850 | 32700 | 845 |
| 572 | 20240305 | 090400 | 416998250 | 32700 | 32700 | 32850 | 32650 | 1581 |
| 573 | 20240305 | 090300 | 365202900 | 32700 | 32450 | 32700 | 32400 | 395 |
| 574 | 20240305 | 090200 | 352331250 | 32400 | 32400 | 32550 | 32350 | 2681 |
| 575 | 20240305 | 090100 | 265382450 | 32400 | 32550 | 32550 | 32300 | 898 |
| 576 | 20240305 | 090000 | 236274050 | 32550 | 32450 | 32550 | 32300 | 7285 |