31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 183400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 21282 |
| 3 | 20240304 | 183300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20240304 | 183200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20240304 | 183100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20240304 | 183000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20240304 | 182900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20240304 | 182800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20240304 | 182700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20240304 | 182600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20240304 | 182500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20240304 | 182400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20240304 | 182300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20240304 | 182200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20240304 | 182100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20240304 | 182000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20240304 | 181900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20240304 | 181800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20240304 | 181700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20240304 | 181600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20240304 | 181500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20240304 | 181400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20240304 | 181300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20240304 | 181200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20240304 | 181100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20240304 | 181000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20240304 | 180900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20240304 | 180800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20240304 | 180700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20240304 | 180600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20240304 | 180500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20240304 | 180400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 21282 |
| 33 | 20240304 | 180300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20240304 | 180200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20240304 | 180100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20240304 | 180000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20240304 | 175900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20240304 | 175800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20240304 | 175700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20240304 | 175600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20240304 | 175500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20240304 | 175400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20240304 | 175300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20240304 | 175200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20240304 | 175100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20240304 | 175000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20240304 | 174900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20240304 | 174800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20240304 | 174700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20240304 | 174600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20240304 | 174500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20240304 | 174400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20240304 | 174300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20240304 | 174200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20240304 | 174100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20240304 | 174000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20240304 | 173900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20240304 | 173800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20240304 | 173700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20240304 | 173600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20240304 | 173500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20240304 | 173400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 21282 |
| 63 | 20240304 | 173300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20240304 | 173200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20240304 | 173100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20240304 | 173000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20240304 | 172900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20240304 | 172800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20240304 | 172700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20240304 | 172600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20240304 | 172500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20240304 | 172400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20240304 | 172300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20240304 | 172200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20240304 | 172100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20240304 | 172000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20240304 | 171900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20240304 | 171800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20240304 | 171700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20240304 | 171600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20240304 | 171500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20240304 | 171400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20240304 | 171300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20240304 | 171200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20240304 | 171100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20240304 | 171000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20240304 | 170900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20240304 | 170800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20240304 | 170700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20240304 | 170600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20240304 | 170500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20240304 | 170400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 21282 |
| 93 | 20240304 | 170300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20240304 | 170200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20240304 | 170100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20240304 | 170000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20240304 | 165900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20240304 | 165800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20240304 | 165700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20240304 | 165600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20240304 | 165500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20240304 | 165400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20240304 | 165300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20240304 | 165200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20240304 | 165100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20240304 | 165000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20240304 | 164900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20240304 | 164800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20240304 | 164700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20240304 | 164600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20240304 | 164500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20240304 | 164400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20240304 | 164300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20240304 | 164200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20240304 | 164100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20240304 | 164000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20240304 | 163900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20240304 | 163800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20240304 | 163700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20240304 | 163600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20240304 | 163500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20240304 | 163400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 21282 |
| 123 | 20240304 | 163300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20240304 | 163200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20240304 | 163100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20240304 | 163000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20240304 | 162900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20240304 | 162800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20240304 | 162700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20240304 | 162600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20240304 | 162500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20240304 | 162400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20240304 | 162300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20240304 | 162200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20240304 | 162100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20240304 | 162000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20240304 | 161900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20240304 | 161800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20240304 | 161700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20240304 | 161600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20240304 | 161500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20240304 | 161400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20240304 | 161300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20240304 | 161200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20240304 | 161100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20240304 | 161000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20240304 | 160900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20240304 | 160800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20240304 | 160700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20240304 | 160600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20240304 | 160500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20240304 | 160400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 21282 |
| 153 | 20240304 | 160300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20240304 | 160200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20240304 | 160100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20240304 | 160000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20240304 | 155900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20240304 | 155800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20240304 | 155700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20240304 | 155600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20240304 | 155500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20240304 | 155400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20240304 | 155300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20240304 | 155200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20240304 | 155100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20240304 | 155000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20240304 | 154900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20240304 | 154800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20240304 | 154700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20240304 | 154600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20240304 | 154500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20240304 | 154400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20240304 | 154300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20240304 | 154200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20240304 | 154100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20240304 | 154000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20240304 | 153900 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20240304 | 153800 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20240304 | 153700 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20240304 | 153600 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20240304 | 153500 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20240304 | 153400 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 21282 |
| 183 | 20240304 | 153300 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20240304 | 153200 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20240304 | 153100 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20240304 | 153000 | 18602399000 | 32500 | 32500 | 32500 | 32500 | 21282 |
| 187 | 20240304 | 152900 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20240304 | 152800 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20240304 | 152700 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20240304 | 152600 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20240304 | 152500 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20240304 | 152400 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20240304 | 152300 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20240304 | 152200 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20240304 | 152100 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20240304 | 152000 | 17910734000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20240304 | 151900 | 17910734000 | 32650 | 32500 | 32650 | 32500 | 877 |
| 198 | 20240304 | 151800 | 17882123100 | 32550 | 32500 | 32700 | 32450 | 2102 |
| 199 | 20240304 | 151700 | 17813771850 | 32500 | 32500 | 32700 | 32450 | 7915 |
| 200 | 20240304 | 151600 | 17555418250 | 32700 | 32400 | 32700 | 32400 | 4631 |
| 201 | 20240304 | 151500 | 17404883400 | 32500 | 32550 | 32600 | 32400 | 6286 |
| 202 | 20240304 | 151400 | 17200611550 | 32600 | 32550 | 32600 | 32500 | 2522 |
| 203 | 20240304 | 151300 | 17118496800 | 32600 | 32500 | 32600 | 32400 | 7155 |
| 204 | 20240304 | 151200 | 16886056950 | 32450 | 32400 | 32500 | 32350 | 4350 |
| 205 | 20240304 | 151100 | 16744943150 | 32400 | 32450 | 32550 | 32350 | 6580 |
| 206 | 20240304 | 151000 | 16531386300 | 32450 | 32450 | 32500 | 32350 | 4824 |
| 207 | 20240304 | 150900 | 16374876600 | 32450 | 32450 | 32550 | 32400 | 3479 |
| 208 | 20240304 | 150800 | 16262004200 | 32500 | 32550 | 32600 | 32400 | 5863 |
| 209 | 20240304 | 150700 | 16071594300 | 32550 | 32650 | 32650 | 32500 | 3935 |
| 210 | 20240304 | 150600 | 15943415350 | 32600 | 32800 | 32800 | 32600 | 3821 |
| 211 | 20240304 | 150500 | 15818671450 | 32800 | 32700 | 32800 | 32700 | 1104 |
| 212 | 20240304 | 150400 | 15782512050 | 32700 | 32650 | 32800 | 32650 | 1073 |
| 213 | 20240304 | 150300 | 15747393550 | 32650 | 32650 | 32800 | 32650 | 1962 |
| 214 | 20240304 | 150200 | 15683214350 | 32650 | 32750 | 32800 | 32650 | 2270 |
| 215 | 20240304 | 150100 | 15608946350 | 32750 | 32700 | 32800 | 32700 | 1602 |
| 216 | 20240304 | 150000 | 15556494800 | 32700 | 32800 | 32800 | 32700 | 1598 |
| 217 | 20240304 | 145900 | 15504181200 | 32800 | 32650 | 32800 | 32650 | 3485 |
| 218 | 20240304 | 145800 | 15390096150 | 32700 | 32750 | 32800 | 32700 | 2204 |
| 219 | 20240304 | 145700 | 15317966550 | 32750 | 32800 | 32800 | 32700 | 1184 |
| 220 | 20240304 | 145600 | 15279196300 | 32750 | 32800 | 32850 | 32700 | 1900 |
| 221 | 20240304 | 145500 | 15216917150 | 32800 | 32800 | 32850 | 32750 | 1011 |
| 222 | 20240304 | 145400 | 15183769050 | 32750 | 32750 | 32800 | 32750 | 1264 |
| 223 | 20240304 | 145300 | 15142333350 | 32750 | 32800 | 32800 | 32700 | 1605 |
| 224 | 20240304 | 145200 | 15089748700 | 32800 | 32750 | 32800 | 32700 | 1644 |
| 225 | 20240304 | 145100 | 15035882600 | 32800 | 32700 | 32800 | 32700 | 1285 |
| 226 | 20240304 | 145000 | 14993783450 | 32700 | 32650 | 32800 | 32650 | 1395 |
| 227 | 20240304 | 144900 | 14948088700 | 32800 | 32850 | 32850 | 32650 | 1912 |
| 228 | 20240304 | 144800 | 14885449750 | 32750 | 32800 | 32850 | 32700 | 4260 |
| 229 | 20240304 | 144700 | 14745717200 | 32750 | 32750 | 32800 | 32700 | 2419 |
| 230 | 20240304 | 144600 | 14666471450 | 32800 | 32750 | 32800 | 32700 | 1895 |
| 231 | 20240304 | 144500 | 14604391150 | 32750 | 32750 | 32800 | 32700 | 1998 |
| 232 | 20240304 | 144400 | 14538943450 | 32750 | 32750 | 32800 | 32700 | 938 |
| 233 | 20240304 | 144300 | 14508213800 | 32700 | 32750 | 32800 | 32700 | 1539 |
| 234 | 20240304 | 144200 | 14457799750 | 32700 | 32700 | 32750 | 32700 | 1052 |
| 235 | 20240304 | 144100 | 14423362850 | 32700 | 32650 | 32750 | 32650 | 2534 |
| 236 | 20240304 | 144000 | 14340454600 | 32700 | 32700 | 32750 | 32650 | 1763 |
| 237 | 20240304 | 143900 | 14282798600 | 32700 | 32750 | 32750 | 32650 | 1263 |
| 238 | 20240304 | 143800 | 14241469050 | 32700 | 32700 | 32800 | 32650 | 1379 |
| 239 | 20240304 | 143700 | 14196361300 | 32750 | 32650 | 32750 | 32650 | 1628 |
| 240 | 20240304 | 143600 | 14143117950 | 32700 | 32650 | 32750 | 32650 | 1504 |
| 241 | 20240304 | 143500 | 14093917900 | 32700 | 32700 | 32800 | 32650 | 1260 |
| 242 | 20240304 | 143400 | 14052685150 | 32700 | 32700 | 32800 | 32700 | 1194 |
| 243 | 20240304 | 143300 | 14013586300 | 32700 | 32800 | 32800 | 32700 | 1904 |
| 244 | 20240304 | 143200 | 13951214050 | 32750 | 32750 | 32850 | 32750 | 1100 |
| 245 | 20240304 | 143100 | 13915142050 | 32800 | 32800 | 32850 | 32750 | 1146 |
| 246 | 20240304 | 143000 | 13877526550 | 32800 | 32850 | 32850 | 32800 | 1742 |
| 247 | 20240304 | 142900 | 13820312800 | 32850 | 32850 | 32900 | 32600 | 2879 |
| 248 | 20240304 | 142800 | 13725882750 | 32850 | 32950 | 32950 | 32850 | 3226 |
| 249 | 20240304 | 142700 | 13619807650 | 32950 | 32900 | 32950 | 32850 | 3700 |
| 250 | 20240304 | 142600 | 13498079050 | 32900 | 32850 | 32900 | 32850 | 1272 |
| 251 | 20240304 | 142500 | 13456236200 | 32900 | 32900 | 32900 | 32850 | 1877 |
| 252 | 20240304 | 142400 | 13394491900 | 32900 | 32850 | 32900 | 32800 | 2357 |
| 253 | 20240304 | 142300 | 13317056050 | 32850 | 32800 | 32850 | 32750 | 1445 |
| 254 | 20240304 | 142200 | 13269642500 | 32750 | 32850 | 32850 | 32750 | 2636 |
| 255 | 20240304 | 142100 | 13183145100 | 32800 | 32800 | 32850 | 32750 | 1764 |
| 256 | 20240304 | 142000 | 13125235150 | 32800 | 32800 | 32850 | 32750 | 3684 |
| 257 | 20240304 | 141900 | 13004382250 | 32800 | 32800 | 32800 | 32700 | 3001 |
| 258 | 20240304 | 141800 | 12906045300 | 32750 | 32750 | 32800 | 32700 | 2069 |
| 259 | 20240304 | 141700 | 12838282500 | 32750 | 32700 | 32750 | 32700 | 666 |
| 260 | 20240304 | 141600 | 12816477000 | 32750 | 32750 | 32750 | 32700 | 1174 |
| 261 | 20240304 | 141500 | 12778033350 | 32750 | 32700 | 32750 | 32650 | 1782 |
| 262 | 20240304 | 141400 | 12719738250 | 32700 | 32700 | 32700 | 32650 | 777 |
| 263 | 20240304 | 141300 | 12694336050 | 32700 | 32700 | 32700 | 32650 | 352 |
| 264 | 20240304 | 141200 | 12682828800 | 32700 | 32700 | 32700 | 32650 | 647 |
| 265 | 20240304 | 141100 | 12661680400 | 32650 | 32650 | 32700 | 32650 | 271 |
| 266 | 20240304 | 141000 | 12652820150 | 32700 | 32650 | 32700 | 32650 | 1613 |
| 267 | 20240304 | 140900 | 12600078550 | 32700 | 32650 | 32700 | 32650 | 1255 |
| 268 | 20240304 | 140800 | 12559048550 | 32700 | 32700 | 32700 | 32650 | 452 |
| 269 | 20240304 | 140700 | 12544277350 | 32650 | 32650 | 32700 | 32650 | 562 |
| 270 | 20240304 | 140600 | 12525910850 | 32650 | 32650 | 32700 | 32650 | 535 |
| 271 | 20240304 | 140500 | 12508424950 | 32650 | 32700 | 32700 | 32650 | 462 |
| 272 | 20240304 | 140400 | 12493333100 | 32650 | 32700 | 32700 | 32650 | 801 |
| 273 | 20240304 | 140300 | 12467164250 | 32650 | 32650 | 32700 | 32600 | 592 |
| 274 | 20240304 | 140200 | 12447826700 | 32600 | 32600 | 32650 | 32600 | 1396 |
| 275 | 20240304 | 140100 | 12402253450 | 32650 | 32650 | 32650 | 32600 | 415 |
| 276 | 20240304 | 140000 | 12388715550 | 32650 | 32600 | 32650 | 32550 | 1626 |
| 277 | 20240304 | 135900 | 12335705500 | 32550 | 32550 | 32650 | 32550 | 1157 |
| 278 | 20240304 | 135800 | 12297986300 | 32600 | 32600 | 32600 | 32550 | 514 |
| 279 | 20240304 | 135700 | 12281235800 | 32650 | 32650 | 32650 | 32550 | 2608 |
| 280 | 20240304 | 135600 | 12196217150 | 32550 | 32650 | 32650 | 32550 | 572 |
| 281 | 20240304 | 135500 | 12177569050 | 32600 | 32600 | 32650 | 32550 | 1253 |
| 282 | 20240304 | 135400 | 12136708900 | 32550 | 32650 | 32650 | 32550 | 676 |
| 283 | 20240304 | 135300 | 12114676100 | 32550 | 32600 | 32650 | 32550 | 2634 |
| 284 | 20240304 | 135200 | 12028799850 | 32600 | 32650 | 32650 | 32550 | 2612 |
| 285 | 20240304 | 135100 | 11943638700 | 32650 | 32650 | 32650 | 32600 | 176 |
| 286 | 20240304 | 135000 | 11937895200 | 32600 | 32550 | 32650 | 32550 | 743 |
| 287 | 20240304 | 134900 | 11913670750 | 32550 | 32600 | 32600 | 32550 | 392 |
| 288 | 20240304 | 134800 | 11900898550 | 32550 | 32600 | 32600 | 32550 | 381 |
| 289 | 20240304 | 134700 | 11888480950 | 32550 | 32600 | 32650 | 32550 | 2203 |
| 290 | 20240304 | 134600 | 11816660750 | 32650 | 32550 | 32650 | 32550 | 1590 |
| 291 | 20240304 | 134500 | 11764815400 | 32600 | 32550 | 32600 | 32550 | 426 |
| 292 | 20240304 | 134400 | 11750933900 | 32600 | 32550 | 32600 | 32550 | 599 |
| 293 | 20240304 | 134300 | 11731425350 | 32550 | 32600 | 32650 | 32550 | 1123 |
| 294 | 20240304 | 134200 | 11694815000 | 32550 | 32600 | 32600 | 32550 | 201 |
| 295 | 20240304 | 134100 | 11688268300 | 32600 | 32600 | 32650 | 32550 | 1507 |
| 296 | 20240304 | 134000 | 11639118550 | 32600 | 32550 | 32600 | 32550 | 514 |
| 297 | 20240304 | 133900 | 11622368200 | 32600 | 32600 | 32600 | 32550 | 504 |
| 298 | 20240304 | 133800 | 11605946050 | 32600 | 32600 | 32650 | 32550 | 1069 |
| 299 | 20240304 | 133700 | 11571098750 | 32550 | 32600 | 32600 | 32550 | 3083 |
| 300 | 20240304 | 133600 | 11470597450 | 32600 | 32600 | 32600 | 32550 | 254 |
| 301 | 20240304 | 133500 | 11462320250 | 32600 | 32650 | 32650 | 32550 | 3735 |
| 302 | 20240304 | 133400 | 11340544250 | 32600 | 32650 | 32650 | 32600 | 1265 |
| 303 | 20240304 | 133300 | 11299247950 | 32650 | 32600 | 32650 | 32600 | 309 |
| 304 | 20240304 | 133200 | 11289161650 | 32650 | 32650 | 32650 | 32600 | 303 |
| 305 | 20240304 | 133100 | 11279277700 | 32650 | 32600 | 32650 | 32600 | 203 |
| 306 | 20240304 | 133000 | 11272653050 | 32650 | 32600 | 32650 | 32600 | 319 |
| 307 | 20240304 | 132900 | 11262239850 | 32650 | 32650 | 32650 | 32600 | 379 |
| 308 | 20240304 | 132800 | 11249870550 | 32650 | 32650 | 32650 | 32600 | 325 |
| 309 | 20240304 | 132700 | 11239266150 | 32650 | 32650 | 32650 | 32600 | 254 |
| 310 | 20240304 | 132600 | 11230975700 | 32650 | 32650 | 32650 | 32600 | 523 |
| 311 | 20240304 | 132500 | 11213910150 | 32700 | 32700 | 32700 | 32650 | 1933 |
| 312 | 20240304 | 132400 | 11150785850 | 32700 | 32750 | 32750 | 32650 | 795 |
| 313 | 20240304 | 132300 | 11124777000 | 32700 | 32700 | 32750 | 32650 | 1866 |
| 314 | 20240304 | 132200 | 11063758650 | 32700 | 32750 | 32800 | 32650 | 4849 |
| 315 | 20240304 | 132100 | 10905087650 | 32750 | 32750 | 32750 | 32700 | 286 |
| 316 | 20240304 | 132000 | 10895723600 | 32700 | 32700 | 32750 | 32700 | 402 |
| 317 | 20240304 | 131900 | 10882560100 | 32750 | 32750 | 32750 | 32700 | 410 |
| 318 | 20240304 | 131800 | 10869135900 | 32700 | 32750 | 32750 | 32700 | 400 |
| 319 | 20240304 | 131700 | 10856041350 | 32750 | 32700 | 32750 | 32650 | 459 |
| 320 | 20240304 | 131600 | 10841030750 | 32700 | 32700 | 32700 | 32650 | 533 |
| 321 | 20240304 | 131500 | 10823605850 | 32700 | 32700 | 32700 | 32650 | 384 |
| 322 | 20240304 | 131400 | 10811051800 | 32700 | 32700 | 32700 | 32650 | 490 |
| 323 | 20240304 | 131300 | 10795036700 | 32700 | 32700 | 32700 | 32650 | 299 |
| 324 | 20240304 | 131200 | 10785263950 | 32700 | 32700 | 32700 | 32650 | 394 |
| 325 | 20240304 | 131100 | 10772381850 | 32650 | 32700 | 32700 | 32650 | 175 |
| 326 | 20240304 | 131000 | 10766661850 | 32700 | 32750 | 32750 | 32650 | 1124 |
| 327 | 20240304 | 130900 | 10729908700 | 32700 | 32700 | 32750 | 32650 | 2391 |
| 328 | 20240304 | 130800 | 10651752800 | 32750 | 32700 | 32750 | 32700 | 872 |
| 329 | 20240304 | 130700 | 10623195150 | 32700 | 32700 | 32750 | 32650 | 1783 |
| 330 | 20240304 | 130600 | 10564891200 | 32750 | 32650 | 32750 | 32650 | 591 |
| 331 | 20240304 | 130500 | 10545556750 | 32700 | 32650 | 32700 | 32650 | 583 |
| 332 | 20240304 | 130400 | 10526496300 | 32700 | 32700 | 32700 | 32650 | 634 |
| 333 | 20240304 | 130300 | 10505768700 | 32650 | 32700 | 32700 | 32650 | 325 |
| 334 | 20240304 | 130200 | 10495148100 | 32650 | 32700 | 32700 | 32650 | 358 |
| 335 | 20240304 | 130100 | 10483447900 | 32700 | 32700 | 32700 | 32650 | 348 |
| 336 | 20240304 | 130000 | 10472070850 | 32650 | 32700 | 32700 | 32650 | 214 |
| 337 | 20240304 | 125900 | 10465077250 | 32700 | 32750 | 32750 | 32650 | 2196 |
| 338 | 20240304 | 125800 | 10393269350 | 32700 | 32750 | 32800 | 32650 | 3366 |
| 339 | 20240304 | 125700 | 10283146500 | 32800 | 32800 | 32800 | 32750 | 1274 |
| 340 | 20240304 | 125600 | 10241383050 | 32750 | 32800 | 32800 | 32750 | 781 |
| 341 | 20240304 | 125500 | 10215769800 | 32800 | 32750 | 32800 | 32700 | 2231 |
| 342 | 20240304 | 125400 | 10142699300 | 32750 | 32650 | 32750 | 32650 | 3419 |
| 343 | 20240304 | 125300 | 10030888750 | 32650 | 32650 | 32700 | 32600 | 741 |
| 344 | 20240304 | 125200 | 10006682300 | 32600 | 32650 | 32650 | 32600 | 732 |
| 345 | 20240304 | 125100 | 9982785150 | 32650 | 32650 | 32650 | 32600 | 660 |
| 346 | 20240304 | 125000 | 9961239950 | 32650 | 32650 | 32650 | 32600 | 251 |
| 347 | 20240304 | 124900 | 9953046950 | 32650 | 32650 | 32700 | 32600 | 1175 |
| 348 | 20240304 | 124800 | 9914685800 | 32650 | 32650 | 32650 | 32600 | 554 |
| 349 | 20240304 | 124700 | 9896600900 | 32650 | 32550 | 32650 | 32550 | 950 |
| 350 | 20240304 | 124600 | 9865629650 | 32600 | 32600 | 32600 | 32550 | 230 |
| 351 | 20240304 | 124500 | 9858135700 | 32600 | 32550 | 32650 | 32550 | 286 |
| 352 | 20240304 | 124400 | 9848814250 | 32600 | 32550 | 32650 | 32550 | 1826 |
| 353 | 20240304 | 124300 | 9789280700 | 32600 | 32550 | 32600 | 32550 | 719 |
| 354 | 20240304 | 124200 | 9765872600 | 32500 | 32700 | 32700 | 32500 | 5761 |
| 355 | 20240304 | 124100 | 9577824300 | 32650 | 32700 | 32700 | 32650 | 191 |
| 356 | 20240304 | 124000 | 9571580250 | 32700 | 32700 | 32700 | 32650 | 465 |
| 357 | 20240304 | 123900 | 9556378050 | 32700 | 32700 | 32700 | 32650 | 303 |
| 358 | 20240304 | 123800 | 9546476250 | 32650 | 32700 | 32750 | 32650 | 1860 |
| 359 | 20240304 | 123700 | 9485661050 | 32750 | 32700 | 32750 | 32700 | 548 |
| 360 | 20240304 | 123600 | 9467718550 | 32700 | 32750 | 32750 | 32650 | 3045 |
| 361 | 20240304 | 123500 | 9368090800 | 32750 | 32650 | 32750 | 32650 | 4118 |
| 362 | 20240304 | 123400 | 9233386000 | 32650 | 32600 | 32700 | 32600 | 6988 |
| 363 | 20240304 | 123300 | 9005130850 | 32600 | 32600 | 32650 | 32550 | 7023 |
| 364 | 20240304 | 123200 | 8776029950 | 32600 | 32600 | 32600 | 32550 | 1684 |
| 365 | 20240304 | 123100 | 8721135450 | 32550 | 32550 | 32600 | 32500 | 1256 |
| 366 | 20240304 | 123000 | 8680256600 | 32550 | 32550 | 32550 | 32500 | 1469 |
| 367 | 20240304 | 122900 | 8632449450 | 32550 | 32550 | 32550 | 32500 | 380 |
| 368 | 20240304 | 122800 | 8620084800 | 32550 | 32500 | 32550 | 32500 | 537 |
| 369 | 20240304 | 122700 | 8602613950 | 32500 | 32500 | 32550 | 32500 | 854 |
| 370 | 20240304 | 122600 | 8574834850 | 32550 | 32550 | 32550 | 32500 | 495 |
| 371 | 20240304 | 122500 | 8558724250 | 32550 | 32550 | 32550 | 32500 | 543 |
| 372 | 20240304 | 122400 | 8541051100 | 32500 | 32550 | 32550 | 32500 | 425 |
| 373 | 20240304 | 122300 | 8527225300 | 32550 | 32550 | 32550 | 32500 | 538 |
| 374 | 20240304 | 122200 | 8509714500 | 32550 | 32550 | 32550 | 32500 | 338 |
| 375 | 20240304 | 122100 | 8498718950 | 32500 | 32500 | 32550 | 32500 | 143 |
| 376 | 20240304 | 122000 | 8494066250 | 32450 | 32450 | 32550 | 32450 | 514 |
| 377 | 20240304 | 121900 | 8477365250 | 32550 | 32450 | 32550 | 32450 | 2216 |
| 378 | 20240304 | 121800 | 8405344950 | 32500 | 32450 | 32500 | 32450 | 299 |
| 379 | 20240304 | 121700 | 8395630000 | 32500 | 32500 | 32500 | 32450 | 351 |
| 380 | 20240304 | 121600 | 8384226650 | 32500 | 32450 | 32500 | 32450 | 520 |
| 381 | 20240304 | 121500 | 8367344050 | 32450 | 32400 | 32450 | 32400 | 454 |
| 382 | 20240304 | 121400 | 8352616750 | 32450 | 32450 | 32450 | 32400 | 101 |
| 383 | 20240304 | 121300 | 8349340900 | 32400 | 32500 | 32500 | 32400 | 1166 |
| 384 | 20240304 | 121200 | 8311510500 | 32450 | 32500 | 32500 | 32450 | 710 |
| 385 | 20240304 | 121100 | 8288438500 | 32500 | 32450 | 32500 | 32450 | 637 |
| 386 | 20240304 | 121000 | 8267745400 | 32500 | 32500 | 32500 | 32450 | 172 |
| 387 | 20240304 | 120900 | 8262159650 | 32450 | 32500 | 32500 | 32450 | 315 |
| 388 | 20240304 | 120800 | 8251929850 | 32500 | 32500 | 32500 | 32400 | 512 |
| 389 | 20240304 | 120700 | 8235294500 | 32500 | 32500 | 32500 | 32450 | 1248 |
| 390 | 20240304 | 120600 | 8194792050 | 32500 | 32450 | 32500 | 32450 | 224 |
| 391 | 20240304 | 120500 | 8187514850 | 32450 | 32500 | 32500 | 32450 | 762 |
| 392 | 20240304 | 120400 | 8162754100 | 32500 | 32450 | 32500 | 32450 | 130 |
| 393 | 20240304 | 120300 | 8158533050 | 32450 | 32450 | 32500 | 32400 | 394 |
| 394 | 20240304 | 120200 | 8145741900 | 32450 | 32400 | 32450 | 32400 | 419 |
| 395 | 20240304 | 120100 | 8132152350 | 32450 | 32500 | 32500 | 32400 | 1244 |
| 396 | 20240304 | 120000 | 8091762350 | 32500 | 32450 | 32500 | 32450 | 344 |
| 397 | 20240304 | 115900 | 8080586950 | 32500 | 32500 | 32500 | 32450 | 645 |
| 398 | 20240304 | 115800 | 8059634150 | 32450 | 32500 | 32500 | 32450 | 729 |
| 399 | 20240304 | 115700 | 8035948250 | 32500 | 32450 | 32500 | 32450 | 522 |
| 400 | 20240304 | 115600 | 8018993250 | 32500 | 32500 | 32500 | 32450 | 344 |
| 401 | 20240304 | 115500 | 8007818050 | 32500 | 32500 | 32500 | 32450 | 327 |
| 402 | 20240304 | 115400 | 7997200800 | 32450 | 32450 | 32500 | 32400 | 949 |
| 403 | 20240304 | 115300 | 7966398000 | 32450 | 32450 | 32450 | 32400 | 329 |
| 404 | 20240304 | 115200 | 7955724450 | 32400 | 32400 | 32450 | 32400 | 2802 |
| 405 | 20240304 | 115100 | 7864803050 | 32450 | 32450 | 32450 | 32400 | 804 |
| 406 | 20240304 | 115000 | 7838727650 | 32450 | 32450 | 32450 | 32400 | 269 |
| 407 | 20240304 | 114900 | 7829999800 | 32450 | 32450 | 32450 | 32400 | 281 |
| 408 | 20240304 | 114800 | 7820887500 | 32450 | 32400 | 32450 | 32400 | 360 |
| 409 | 20240304 | 114700 | 7809211200 | 32450 | 32400 | 32450 | 32400 | 588 |
| 410 | 20240304 | 114600 | 7790133350 | 32450 | 32400 | 32450 | 32400 | 461 |
| 411 | 20240304 | 114500 | 7775186800 | 32400 | 32450 | 32450 | 32400 | 465 |
| 412 | 20240304 | 114400 | 7760102600 | 32400 | 32400 | 32450 | 32400 | 466 |
| 413 | 20240304 | 114300 | 7744987250 | 32400 | 32400 | 32400 | 32350 | 187 |
| 414 | 20240304 | 114200 | 7738929750 | 32400 | 32400 | 32450 | 32300 | 448 |
| 415 | 20240304 | 114100 | 7724415950 | 32400 | 32450 | 32450 | 32350 | 1099 |
| 416 | 20240304 | 114000 | 7688806900 | 32400 | 32450 | 32450 | 32400 | 655 |
| 417 | 20240304 | 113900 | 7667557800 | 32400 | 32400 | 32450 | 32400 | 565 |
| 418 | 20240304 | 113800 | 7649242300 | 32400 | 32400 | 32450 | 32350 | 3190 |
| 419 | 20240304 | 113700 | 7545875050 | 32350 | 32350 | 32350 | 32300 | 5960 |
| 420 | 20240304 | 113600 | 7353072400 | 32300 | 32300 | 32350 | 32250 | 2406 |
| 421 | 20240304 | 113500 | 7275348400 | 32300 | 32250 | 32300 | 32250 | 647 |
| 422 | 20240304 | 113400 | 7254462350 | 32250 | 32250 | 32300 | 32250 | 1147 |
| 423 | 20240304 | 113300 | 7217468100 | 32300 | 32300 | 32300 | 32250 | 543 |
| 424 | 20240304 | 113200 | 7199933550 | 32300 | 32250 | 32300 | 32250 | 368 |
| 425 | 20240304 | 113100 | 7188060150 | 32250 | 32200 | 32300 | 32200 | 616 |
| 426 | 20240304 | 113000 | 7168188750 | 32250 | 32300 | 32300 | 32200 | 301 |
| 427 | 20240304 | 112900 | 7158482850 | 32300 | 32200 | 32300 | 32000 | 5108 |
| 428 | 20240304 | 112800 | 6994509200 | 32200 | 32250 | 32250 | 32150 | 249 |
| 429 | 20240304 | 112700 | 6986490050 | 32250 | 32150 | 32250 | 32150 | 1594 |
| 430 | 20240304 | 112600 | 6935162800 | 32250 | 32200 | 32250 | 32000 | 3426 |
| 431 | 20240304 | 112500 | 6825082500 | 32200 | 32250 | 32250 | 32200 | 271 |
| 432 | 20240304 | 112400 | 6816347800 | 32200 | 32250 | 32250 | 32200 | 228 |
| 433 | 20240304 | 112300 | 6809002650 | 32250 | 32250 | 32250 | 32200 | 103 |
| 434 | 20240304 | 112200 | 6805682850 | 32250 | 32200 | 32250 | 32150 | 1524 |
| 435 | 20240304 | 112100 | 6756602750 | 32200 | 32300 | 32300 | 32200 | 535 |
| 436 | 20240304 | 112000 | 6739355450 | 32250 | 32300 | 32300 | 32250 | 147 |
| 437 | 20240304 | 111900 | 6734610050 | 32300 | 32250 | 32300 | 32250 | 633 |
| 438 | 20240304 | 111800 | 6714175600 | 32250 | 32250 | 32300 | 32250 | 338 |
| 439 | 20240304 | 111700 | 6703268500 | 32250 | 32300 | 32300 | 32250 | 467 |
| 440 | 20240304 | 111600 | 6688199650 | 32250 | 32300 | 32300 | 32250 | 156 |
| 441 | 20240304 | 111500 | 6683163100 | 32300 | 32250 | 32300 | 32200 | 682 |
| 442 | 20240304 | 111400 | 6661152150 | 32250 | 32200 | 32250 | 32200 | 1337 |
| 443 | 20240304 | 111300 | 6618059700 | 32200 | 32200 | 32200 | 32150 | 275 |
| 444 | 20240304 | 111200 | 6609205850 | 32150 | 32150 | 32200 | 32150 | 500 |
| 445 | 20240304 | 111100 | 6593111850 | 32200 | 32200 | 32200 | 32150 | 490 |
| 446 | 20240304 | 111000 | 6577335600 | 32200 | 32150 | 32200 | 32150 | 143 |
| 447 | 20240304 | 110900 | 6572734000 | 32200 | 32250 | 32250 | 32150 | 2366 |
| 448 | 20240304 | 110800 | 6496550250 | 32250 | 32200 | 32250 | 32200 | 566 |
| 449 | 20240304 | 110700 | 6478300400 | 32200 | 32250 | 32250 | 32200 | 113 |
| 450 | 20240304 | 110600 | 6474656300 | 32200 | 32250 | 32300 | 32200 | 1725 |
| 451 | 20240304 | 110500 | 6419029650 | 32300 | 32350 | 32350 | 32250 | 3558 |
| 452 | 20240304 | 110400 | 6304088300 | 32350 | 32350 | 32350 | 32300 | 348 |
| 453 | 20240304 | 110300 | 6292833050 | 32300 | 32350 | 32350 | 32300 | 251 |
| 454 | 20240304 | 110200 | 6284721550 | 32300 | 32300 | 32350 | 32300 | 460 |
| 455 | 20240304 | 110100 | 6269850450 | 32300 | 32300 | 32350 | 32300 | 752 |
| 456 | 20240304 | 110000 | 6245538150 | 32300 | 32300 | 32350 | 32300 | 102 |
| 457 | 20240304 | 105900 | 6242242100 | 32350 | 32300 | 32350 | 32250 | 3157 |
| 458 | 20240304 | 105800 | 6140352050 | 32350 | 32350 | 32350 | 32300 | 451 |
| 459 | 20240304 | 105700 | 6125772750 | 32350 | 32300 | 32350 | 32200 | 2319 |
| 460 | 20240304 | 105600 | 6050926650 | 32300 | 32400 | 32400 | 32300 | 705 |
| 461 | 20240304 | 105500 | 6028118100 | 32400 | 32350 | 32400 | 32350 | 485 |
| 462 | 20240304 | 105400 | 6012425150 | 32400 | 32400 | 32400 | 32350 | 417 |
| 463 | 20240304 | 105300 | 5998918550 | 32400 | 32350 | 32400 | 32350 | 191 |
| 464 | 20240304 | 105200 | 5992735000 | 32400 | 32400 | 32450 | 32350 | 641 |
| 465 | 20240304 | 105100 | 5971961350 | 32400 | 32350 | 32450 | 32350 | 324 |
| 466 | 20240304 | 105000 | 5961460900 | 32350 | 32450 | 32450 | 32350 | 3104 |
| 467 | 20240304 | 104900 | 5860868100 | 32400 | 32400 | 32450 | 32400 | 375 |
| 468 | 20240304 | 104800 | 5848711050 | 32400 | 32450 | 32450 | 32400 | 676 |
| 469 | 20240304 | 104700 | 5826784050 | 32450 | 32350 | 32450 | 32350 | 3092 |
| 470 | 20240304 | 104600 | 5726589550 | 32400 | 32350 | 32400 | 32350 | 391 |
| 471 | 20240304 | 104500 | 5713927900 | 32400 | 32400 | 32400 | 32350 | 342 |
| 472 | 20240304 | 104400 | 5702849900 | 32400 | 32350 | 32400 | 32300 | 3417 |
| 473 | 20240304 | 104300 | 5592307600 | 32350 | 32300 | 32350 | 32300 | 716 |
| 474 | 20240304 | 104200 | 5569154000 | 32300 | 32350 | 32350 | 32300 | 304 |
| 475 | 20240304 | 104100 | 5559322150 | 32350 | 32350 | 32350 | 32300 | 466 |
| 476 | 20240304 | 104000 | 5544252000 | 32350 | 32350 | 32350 | 32300 | 583 |
| 477 | 20240304 | 103900 | 5525401250 | 32350 | 32300 | 32350 | 32300 | 898 |
| 478 | 20240304 | 103800 | 5496390450 | 32350 | 32350 | 32350 | 32300 | 255 |
| 479 | 20240304 | 103700 | 5488146300 | 32300 | 32300 | 32350 | 32300 | 658 |
| 480 | 20240304 | 103600 | 5466887350 | 32350 | 32250 | 32350 | 32250 | 5305 |
| 481 | 20240304 | 103500 | 5295534350 | 32300 | 32350 | 32350 | 32250 | 913 |
| 482 | 20240304 | 103400 | 5266043800 | 32350 | 32300 | 32350 | 32300 | 302 |
| 483 | 20240304 | 103300 | 5256278600 | 32300 | 32250 | 32350 | 32250 | 1484 |
| 484 | 20240304 | 103200 | 5208347900 | 32300 | 32250 | 32300 | 32250 | 285 |
| 485 | 20240304 | 103100 | 5199152100 | 32200 | 32250 | 32300 | 32200 | 2643 |
| 486 | 20240304 | 103000 | 5113850800 | 32250 | 32200 | 32300 | 32200 | 1308 |
| 487 | 20240304 | 102900 | 5071668550 | 32200 | 32150 | 32250 | 32150 | 1954 |
| 488 | 20240304 | 102800 | 5008733450 | 32150 | 32150 | 32200 | 32100 | 6706 |
| 489 | 20240304 | 102700 | 4793127450 | 32150 | 32150 | 32150 | 32100 | 165 |
| 490 | 20240304 | 102600 | 4787823750 | 32100 | 32100 | 32150 | 32050 | 5271 |
| 491 | 20240304 | 102500 | 4618620600 | 32100 | 32100 | 32100 | 32050 | 401 |
| 492 | 20240304 | 102400 | 4605751150 | 32100 | 32050 | 32100 | 32050 | 123 |
| 493 | 20240304 | 102300 | 4601804850 | 32050 | 32050 | 32100 | 32050 | 304 |
| 494 | 20240304 | 102200 | 4592061400 | 32050 | 32000 | 32100 | 32000 | 1119 |
| 495 | 20240304 | 102100 | 4556203600 | 32050 | 32050 | 32050 | 32000 | 300 |
| 496 | 20240304 | 102000 | 4546589450 | 32000 | 32050 | 32050 | 32000 | 215 |
| 497 | 20240304 | 101900 | 4539699950 | 32050 | 32000 | 32050 | 32000 | 326 |
| 498 | 20240304 | 101800 | 4529262400 | 32050 | 32000 | 32050 | 32000 | 347 |
| 499 | 20240304 | 101700 | 4518142900 | 32050 | 31900 | 32050 | 31900 | 1833 |
| 500 | 20240304 | 101600 | 4459561000 | 31900 | 31900 | 31950 | 31850 | 2830 |
| 501 | 20240304 | 101500 | 4369255100 | 31900 | 31900 | 31950 | 31900 | 604 |
| 502 | 20240304 | 101400 | 4349964600 | 31900 | 31950 | 31950 | 31900 | 399 |
| 503 | 20240304 | 101300 | 4337218200 | 31950 | 31950 | 31950 | 31900 | 199 |
| 504 | 20240304 | 101200 | 4330862050 | 31950 | 31900 | 32000 | 31900 | 160 |
| 505 | 20240304 | 101100 | 4325754000 | 31900 | 31950 | 32000 | 31900 | 615 |
| 506 | 20240304 | 101000 | 4306102050 | 31950 | 31900 | 31950 | 31850 | 140 |
| 507 | 20240304 | 100900 | 4301634200 | 31900 | 31850 | 31950 | 31800 | 478 |
| 508 | 20240304 | 100800 | 4286395100 | 31850 | 31900 | 31900 | 31800 | 1914 |
| 509 | 20240304 | 100700 | 4225411250 | 31900 | 31900 | 31900 | 31850 | 299 |
| 510 | 20240304 | 100600 | 4215875300 | 31900 | 31900 | 31900 | 31850 | 234 |
| 511 | 20240304 | 100500 | 4208414450 | 31850 | 31950 | 31950 | 31800 | 208 |
| 512 | 20240304 | 100400 | 4201781000 | 31900 | 31800 | 31900 | 31800 | 1026 |
| 513 | 20240304 | 100300 | 4169095700 | 31800 | 31850 | 31850 | 31800 | 1641 |
| 514 | 20240304 | 100200 | 4116862750 | 31850 | 31900 | 31950 | 31850 | 4450 |
| 515 | 20240304 | 100100 | 3974782450 | 31900 | 31900 | 32000 | 31900 | 557 |
| 516 | 20240304 | 100000 | 3956987750 | 31850 | 31900 | 31950 | 31850 | 790 |
| 517 | 20240304 | 095900 | 3931770800 | 31900 | 31950 | 32000 | 31850 | 4402 |
| 518 | 20240304 | 095800 | 3791168300 | 32050 | 31950 | 32050 | 31950 | 755 |
| 519 | 20240304 | 095700 | 3767023050 | 31950 | 31950 | 32050 | 31900 | 1974 |
| 520 | 20240304 | 095600 | 3703925000 | 31900 | 31900 | 31950 | 31900 | 442 |
| 521 | 20240304 | 095500 | 3689823250 | 31900 | 32050 | 32050 | 31900 | 5647 |
| 522 | 20240304 | 095400 | 3509218950 | 32100 | 32100 | 32100 | 32050 | 1076 |
| 523 | 20240304 | 095300 | 3474693500 | 32100 | 32050 | 32100 | 32050 | 409 |
| 524 | 20240304 | 095200 | 3461575600 | 32050 | 32050 | 32100 | 32050 | 793 |
| 525 | 20240304 | 095100 | 3436154800 | 32050 | 32100 | 32100 | 32000 | 207 |
| 526 | 20240304 | 095000 | 3429520700 | 32100 | 32050 | 32100 | 32000 | 731 |
| 527 | 20240304 | 094900 | 3406085050 | 32050 | 32050 | 32100 | 32050 | 266 |
| 528 | 20240304 | 094800 | 3397556700 | 32050 | 32100 | 32150 | 32050 | 1002 |
| 529 | 20240304 | 094700 | 3365409050 | 32150 | 32050 | 32150 | 32050 | 965 |
| 530 | 20240304 | 094600 | 3334425200 | 32100 | 32150 | 32150 | 32050 | 721 |
| 531 | 20240304 | 094500 | 3311282250 | 32150 | 32100 | 32150 | 32050 | 869 |
| 532 | 20240304 | 094400 | 3283396100 | 32050 | 32100 | 32100 | 32050 | 581 |
| 533 | 20240304 | 094300 | 3264757300 | 32050 | 32100 | 32150 | 32050 | 3201 |
| 534 | 20240304 | 094200 | 3162026400 | 32100 | 32100 | 32150 | 32050 | 2847 |
| 535 | 20240304 | 094100 | 3070642850 | 32100 | 32100 | 32150 | 32050 | 2693 |
| 536 | 20240304 | 094000 | 2984166150 | 32100 | 32050 | 32100 | 32050 | 574 |
| 537 | 20240304 | 093900 | 2965756400 | 32100 | 32050 | 32100 | 32050 | 899 |
| 538 | 20240304 | 093800 | 2936909050 | 32100 | 32050 | 32100 | 32050 | 336 |
| 539 | 20240304 | 093700 | 2926136200 | 32050 | 32050 | 32100 | 32050 | 440 |
| 540 | 20240304 | 093600 | 2912024400 | 32100 | 32000 | 32100 | 32000 | 1441 |
| 541 | 20240304 | 093500 | 2865835300 | 32050 | 32050 | 32050 | 32000 | 1312 |
| 542 | 20240304 | 093400 | 2823811600 | 32100 | 32050 | 32100 | 32050 | 1855 |
| 543 | 20240304 | 093300 | 2764332650 | 32100 | 32100 | 32100 | 32050 | 1292 |
| 544 | 20240304 | 093200 | 2722902450 | 32150 | 32050 | 32150 | 32050 | 1400 |
| 545 | 20240304 | 093100 | 2677915850 | 32100 | 32050 | 32100 | 32000 | 3399 |
| 546 | 20240304 | 093000 | 2568818350 | 32000 | 32000 | 32100 | 32000 | 1101 |
| 547 | 20240304 | 092900 | 2533547000 | 32050 | 31950 | 32050 | 31950 | 3389 |
| 548 | 20240304 | 092800 | 2425043900 | 31950 | 31950 | 32000 | 31850 | 334 |
| 549 | 20240304 | 092700 | 2414378850 | 31950 | 32000 | 32000 | 31900 | 1255 |
| 550 | 20240304 | 092600 | 2374300650 | 31950 | 31950 | 32000 | 31950 | 195 |
| 551 | 20240304 | 092500 | 2368069100 | 31950 | 31900 | 32000 | 31900 | 1076 |
| 552 | 20240304 | 092400 | 2333683100 | 31900 | 31850 | 31950 | 31800 | 1503 |
| 553 | 20240304 | 092300 | 2285750000 | 31850 | 31800 | 31900 | 31750 | 2160 |
| 554 | 20240304 | 092200 | 2217018300 | 31850 | 32000 | 32050 | 31800 | 12127 |
| 555 | 20240304 | 092100 | 1830741800 | 32050 | 32100 | 32150 | 32050 | 923 |
| 556 | 20240304 | 092000 | 1801136900 | 32100 | 32050 | 32100 | 32050 | 521 |
| 557 | 20240304 | 091900 | 1784413650 | 32050 | 32100 | 32150 | 32050 | 1562 |
| 558 | 20240304 | 091800 | 1734270550 | 32050 | 32000 | 32050 | 32000 | 1364 |
| 559 | 20240304 | 091700 | 1690597600 | 32050 | 32050 | 32050 | 32000 | 2338 |
| 560 | 20240304 | 091600 | 1615726700 | 32100 | 32100 | 32150 | 32050 | 1338 |
| 561 | 20240304 | 091500 | 1572781750 | 32100 | 32050 | 32150 | 32050 | 3448 |
| 562 | 20240304 | 091400 | 1462138850 | 32050 | 32050 | 32100 | 32000 | 1005 |
| 563 | 20240304 | 091300 | 1429927500 | 32100 | 32100 | 32100 | 32100 | 1030 |
| 564 | 20240304 | 091200 | 1396864500 | 32100 | 32100 | 32100 | 32050 | 537 |
| 565 | 20240304 | 091100 | 1379631300 | 32150 | 32050 | 32150 | 32000 | 3041 |
| 566 | 20240304 | 091000 | 1282144450 | 32050 | 32050 | 32150 | 32000 | 4923 |
| 567 | 20240304 | 090900 | 1124187250 | 32000 | 32050 | 32050 | 31900 | 3643 |
| 568 | 20240304 | 090800 | 1007623250 | 32050 | 32000 | 32050 | 31950 | 586 |
| 569 | 20240304 | 090700 | 988863550 | 32000 | 32050 | 32100 | 32000 | 2608 |
| 570 | 20240304 | 090600 | 905360800 | 32050 | 31850 | 32050 | 31800 | 7058 |
| 571 | 20240304 | 090500 | 680095550 | 31850 | 31800 | 31850 | 31800 | 765 |
| 572 | 20240304 | 090400 | 655743500 | 31800 | 31800 | 31850 | 31800 | 909 |
| 573 | 20240304 | 090300 | 626814750 | 31850 | 31800 | 31850 | 31700 | 2739 |
| 574 | 20240304 | 090200 | 539754550 | 31800 | 31800 | 31800 | 31750 | 1414 |
| 575 | 20240304 | 090100 | 494846700 | 31800 | 31650 | 31800 | 31550 | 3640 |
| 576 | 20240304 | 090000 | 379506800 | 31600 | 31800 | 31800 | 31600 | 11943 |