30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 1365 |
| 3 | 20240305 | 183200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240305 | 183100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240305 | 183000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240305 | 182900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240305 | 182800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240305 | 182700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240305 | 182600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240305 | 182500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240305 | 182400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240305 | 182300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240305 | 182200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240305 | 182100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240305 | 182000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240305 | 181900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240305 | 181800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240305 | 181700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240305 | 181600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240305 | 181500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240305 | 181400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240305 | 181300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240305 | 181200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240305 | 181100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240305 | 181000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240305 | 180900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240305 | 180800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240305 | 180700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240305 | 180600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240305 | 180500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240305 | 180400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240305 | 180300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 1365 |
| 33 | 20240305 | 180200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240305 | 180100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240305 | 180000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240305 | 175900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240305 | 175800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240305 | 175700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240305 | 175600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240305 | 175500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240305 | 175400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240305 | 175300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240305 | 175200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240305 | 175100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240305 | 175000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240305 | 174900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240305 | 174800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240305 | 174700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240305 | 174600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240305 | 174500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240305 | 174400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240305 | 174300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240305 | 174200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240305 | 174100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240305 | 174000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240305 | 173900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240305 | 173800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240305 | 173700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240305 | 173600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240305 | 173500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240305 | 173400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240305 | 173300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 1365 |
| 63 | 20240305 | 173200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240305 | 173100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240305 | 173000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240305 | 172900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240305 | 172800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240305 | 172700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240305 | 172600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240305 | 172500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240305 | 172400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240305 | 172300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240305 | 172200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240305 | 172100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240305 | 172000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240305 | 171900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240305 | 171800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240305 | 171700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240305 | 171600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240305 | 171500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240305 | 171400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240305 | 171300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240305 | 171200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240305 | 171100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240305 | 171000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240305 | 170900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240305 | 170800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240305 | 170700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240305 | 170600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240305 | 170500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240305 | 170400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240305 | 170300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 1365 |
| 93 | 20240305 | 170200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240305 | 170100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240305 | 170000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240305 | 165900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240305 | 165800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240305 | 165700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240305 | 165600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240305 | 165500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240305 | 165400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240305 | 165300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240305 | 165200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240305 | 165100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240305 | 165000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240305 | 164900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240305 | 164800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240305 | 164700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240305 | 164600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240305 | 164500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240305 | 164400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240305 | 164300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240305 | 164200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240305 | 164100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240305 | 164000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240305 | 163900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240305 | 163800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240305 | 163700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240305 | 163600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240305 | 163500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240305 | 163400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240305 | 163300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 1365 |
| 123 | 20240305 | 163200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240305 | 163100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240305 | 163000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240305 | 162900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240305 | 162800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240305 | 162700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240305 | 162600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240305 | 162500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240305 | 162400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240305 | 162300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240305 | 162200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240305 | 162100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240305 | 162000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240305 | 161900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240305 | 161800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240305 | 161700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240305 | 161600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240305 | 161500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240305 | 161400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240305 | 161300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240305 | 161200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240305 | 161100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240305 | 161000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240305 | 160900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240305 | 160800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240305 | 160700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240305 | 160600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240305 | 160500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240305 | 160400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240305 | 160300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 1365 |
| 153 | 20240305 | 160200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240305 | 160100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240305 | 160000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240305 | 155900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240305 | 155800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240305 | 155700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240305 | 155600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240305 | 155500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240305 | 155400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240305 | 155300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240305 | 155200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240305 | 155100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240305 | 155000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240305 | 154900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240305 | 154800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240305 | 154700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240305 | 154600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240305 | 154500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240305 | 154400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240305 | 154300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240305 | 154200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240305 | 154100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240305 | 154000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240305 | 153900 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240305 | 153800 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240305 | 153700 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240305 | 153600 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240305 | 153500 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240305 | 153400 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240305 | 153300 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 1365 |
| 183 | 20240305 | 153200 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240305 | 153100 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240305 | 153000 | 5713513850 | 32400 | 32400 | 32400 | 32400 | 1365 |
| 186 | 20240305 | 152900 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20240305 | 152800 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240305 | 152700 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240305 | 152600 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20240305 | 152500 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20240305 | 152400 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20240305 | 152300 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20240305 | 152200 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20240305 | 152100 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20240305 | 152000 | 5669287850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20240305 | 151900 | 5669287850 | 32450 | 32500 | 32500 | 32450 | 286 |
| 197 | 20240305 | 151800 | 5659997200 | 32500 | 32450 | 32500 | 32400 | 286 |
| 198 | 20240305 | 151700 | 5650714600 | 32450 | 32450 | 32450 | 32400 | 67 |
| 199 | 20240305 | 151600 | 5648540950 | 32450 | 32450 | 32450 | 32400 | 123 |
| 200 | 20240305 | 151500 | 5644550900 | 32400 | 32400 | 32450 | 32400 | 194 |
| 201 | 20240305 | 151400 | 5638260700 | 32450 | 32500 | 32500 | 32450 | 212 |
| 202 | 20240305 | 151300 | 5631379000 | 32500 | 32500 | 32500 | 32500 | 253 |
| 203 | 20240305 | 151200 | 5623156500 | 32500 | 32450 | 32500 | 32450 | 1142 |
| 204 | 20240305 | 151100 | 5586042500 | 32450 | 32450 | 32450 | 32450 | 115 |
| 205 | 20240305 | 151000 | 5582310750 | 32450 | 32400 | 32450 | 32400 | 370 |
| 206 | 20240305 | 150900 | 5570304350 | 32450 | 32400 | 32450 | 32350 | 727 |
| 207 | 20240305 | 150800 | 5546780450 | 32400 | 32450 | 32450 | 32400 | 889 |
| 208 | 20240305 | 150700 | 5517974450 | 32400 | 32450 | 32450 | 32400 | 816 |
| 209 | 20240305 | 150600 | 5491533300 | 32450 | 32450 | 32450 | 32450 | 24 |
| 210 | 20240305 | 150500 | 5490754500 | 32450 | 32450 | 32450 | 32450 | 61 |
| 211 | 20240305 | 150400 | 5488775050 | 32400 | 32450 | 32450 | 32400 | 101 |
| 212 | 20240305 | 150300 | 5485499250 | 32450 | 32450 | 32450 | 32450 | 905 |
| 213 | 20240305 | 150200 | 5456132000 | 32400 | 32400 | 32400 | 32400 | 10 |
| 214 | 20240305 | 150100 | 5455808000 | 32450 | 32450 | 32450 | 32450 | 90 |
| 215 | 20240305 | 150000 | 5452887500 | 32450 | 32450 | 32450 | 32450 | 221 |
| 216 | 20240305 | 145900 | 5445716050 | 32450 | 32450 | 32500 | 32450 | 54 |
| 217 | 20240305 | 145800 | 5443962150 | 32450 | 32500 | 32500 | 32450 | 209 |
| 218 | 20240305 | 145700 | 5437177300 | 32450 | 32450 | 32450 | 32400 | 157 |
| 219 | 20240305 | 145600 | 5432082850 | 32450 | 32400 | 32450 | 32400 | 315 |
| 220 | 20240305 | 145500 | 5421861750 | 32400 | 32450 | 32450 | 32400 | 624 |
| 221 | 20240305 | 145400 | 5401640950 | 32500 | 32450 | 32500 | 32450 | 140 |
| 222 | 20240305 | 145300 | 5397097900 | 32450 | 32450 | 32450 | 32450 | 4 |
| 223 | 20240305 | 145200 | 5396968100 | 32500 | 32450 | 32500 | 32450 | 229 |
| 224 | 20240305 | 145100 | 5389535500 | 32450 | 32450 | 32500 | 32450 | 902 |
| 225 | 20240305 | 145000 | 5360264000 | 32450 | 32450 | 32450 | 32450 | 430 |
| 226 | 20240305 | 144900 | 5346310500 | 32450 | 32450 | 32450 | 32400 | 154 |
| 227 | 20240305 | 144800 | 5341318850 | 32400 | 32350 | 32400 | 32350 | 7 |
| 228 | 20240305 | 144700 | 5341092250 | 32450 | 32350 | 32450 | 32350 | 40 |
| 229 | 20240305 | 144600 | 5339794350 | 32350 | 32400 | 32400 | 32350 | 162 |
| 230 | 20240305 | 144500 | 5334550700 | 32400 | 32400 | 32400 | 32350 | 1715 |
| 231 | 20240305 | 144400 | 5279050850 | 32450 | 32450 | 32450 | 32400 | 200 |
| 232 | 20240305 | 144300 | 5272561000 | 32450 | 32450 | 32500 | 32450 | 361 |
| 233 | 20240305 | 144200 | 5260834850 | 32400 | 32450 | 32450 | 32400 | 136 |
| 234 | 20240305 | 144100 | 5256427500 | 32450 | 32500 | 32500 | 32450 | 411 |
| 235 | 20240305 | 144000 | 5243087650 | 32500 | 32500 | 32500 | 32500 | 33 |
| 236 | 20240305 | 143900 | 5242015150 | 32500 | 32450 | 32500 | 32400 | 197 |
| 237 | 20240305 | 143800 | 5235619950 | 32450 | 32400 | 32500 | 32400 | 328 |
| 238 | 20240305 | 143700 | 5224967050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 239 | 20240305 | 143600 | 5224967050 | 32400 | 32400 | 32400 | 32400 | 211 |
| 240 | 20240305 | 143500 | 5218130650 | 32400 | 32400 | 32450 | 32400 | 145 |
| 241 | 20240305 | 143400 | 5213425750 | 32400 | 32450 | 32450 | 32400 | 69 |
| 242 | 20240305 | 143300 | 5211187050 | 32450 | 32400 | 32500 | 32400 | 206 |
| 243 | 20240305 | 143200 | 5204501050 | 32450 | 32450 | 32450 | 32450 | 236 |
| 244 | 20240305 | 143100 | 5196842850 | 32450 | 32400 | 32450 | 32400 | 331 |
| 245 | 20240305 | 143000 | 5186107200 | 32400 | 32400 | 32400 | 32400 | 21 |
| 246 | 20240305 | 142900 | 5185426800 | 32400 | 32450 | 32450 | 32400 | 205 |
| 247 | 20240305 | 142800 | 5178783350 | 32400 | 32450 | 32450 | 32400 | 149 |
| 248 | 20240305 | 142700 | 5173953550 | 32450 | 32500 | 32500 | 32450 | 177 |
| 249 | 20240305 | 142600 | 5168208750 | 32500 | 32450 | 32500 | 32450 | 25 |
| 250 | 20240305 | 142500 | 5167396400 | 32450 | 32500 | 32500 | 32450 | 116 |
| 251 | 20240305 | 142400 | 5163631800 | 32450 | 32450 | 32500 | 32450 | 32 |
| 252 | 20240305 | 142300 | 5162592150 | 32450 | 32450 | 32450 | 32450 | 103 |
| 253 | 20240305 | 142200 | 5159249800 | 32450 | 32450 | 32450 | 32400 | 354 |
| 254 | 20240305 | 142100 | 5147762800 | 32500 | 32450 | 32500 | 32450 | 68 |
| 255 | 20240305 | 142000 | 5145552950 | 32500 | 32500 | 32550 | 32500 | 146 |
| 256 | 20240305 | 141900 | 5140805800 | 32500 | 32500 | 32550 | 32500 | 120 |
| 257 | 20240305 | 141800 | 5136905700 | 32500 | 32450 | 32500 | 32450 | 402 |
| 258 | 20240305 | 141700 | 5123846050 | 32450 | 32450 | 32450 | 32450 | 3 |
| 259 | 20240305 | 141600 | 5123748700 | 32450 | 32450 | 32450 | 32450 | 14 |
| 260 | 20240305 | 141500 | 5123294400 | 32450 | 32450 | 32500 | 32450 | 178 |
| 261 | 20240305 | 141400 | 5117517000 | 32500 | 32450 | 32500 | 32450 | 83 |
| 262 | 20240305 | 141300 | 5114822250 | 32450 | 32450 | 32450 | 32400 | 275 |
| 263 | 20240305 | 141200 | 5105898750 | 32450 | 32500 | 32500 | 32400 | 361 |
| 264 | 20240305 | 141100 | 5094191850 | 32500 | 32400 | 32500 | 32400 | 259 |
| 265 | 20240305 | 141000 | 5085785250 | 32450 | 32450 | 32450 | 32450 | 385 |
| 266 | 20240305 | 140900 | 5073292000 | 32500 | 32500 | 32500 | 32450 | 92 |
| 267 | 20240305 | 140800 | 5070303150 | 32450 | 32450 | 32450 | 32450 | 31 |
| 268 | 20240305 | 140700 | 5069297200 | 32450 | 32450 | 32450 | 32400 | 122 |
| 269 | 20240305 | 140600 | 5065343450 | 32400 | 32400 | 32450 | 32400 | 24 |
| 270 | 20240305 | 140500 | 5064565700 | 32450 | 32400 | 32450 | 32400 | 87 |
| 271 | 20240305 | 140400 | 5061743000 | 32400 | 32400 | 32450 | 32400 | 150 |
| 272 | 20240305 | 140300 | 5056881050 | 32400 | 32400 | 32400 | 32400 | 10 |
| 273 | 20240305 | 140200 | 5056557050 | 32400 | 32400 | 32400 | 32400 | 130 |
| 274 | 20240305 | 140100 | 5052345050 | 32450 | 32450 | 32450 | 32450 | 698 |
| 275 | 20240305 | 140000 | 5029694950 | 32450 | 32400 | 32450 | 32400 | 112 |
| 276 | 20240305 | 135900 | 5026061100 | 32400 | 32450 | 32450 | 32400 | 112 |
| 277 | 20240305 | 135800 | 5022431850 | 32450 | 32400 | 32450 | 32400 | 52 |
| 278 | 20240305 | 135700 | 5020746750 | 32400 | 32400 | 32450 | 32400 | 113 |
| 279 | 20240305 | 135600 | 5017085350 | 32450 | 32450 | 32450 | 32450 | 15 |
| 280 | 20240305 | 135500 | 5016598600 | 32450 | 32400 | 32500 | 32400 | 35 |
| 281 | 20240305 | 135400 | 5015463150 | 32400 | 32450 | 32450 | 32400 | 106 |
| 282 | 20240305 | 135300 | 5012028600 | 32400 | 32450 | 32450 | 32400 | 123 |
| 283 | 20240305 | 135200 | 5008038750 | 32450 | 32450 | 32450 | 32450 | 7 |
| 284 | 20240305 | 135100 | 5007811600 | 32450 | 32450 | 32500 | 32400 | 128 |
| 285 | 20240305 | 135000 | 5003663150 | 32450 | 32450 | 32500 | 32400 | 60 |
| 286 | 20240305 | 134900 | 5001718550 | 32400 | 32400 | 32450 | 32400 | 607 |
| 287 | 20240305 | 134800 | 4982026700 | 32450 | 32450 | 32450 | 32450 | 17 |
| 288 | 20240305 | 134700 | 4981475050 | 32450 | 32450 | 32450 | 32450 | 22 |
| 289 | 20240305 | 134600 | 4980761150 | 32400 | 32450 | 32500 | 32400 | 223 |
| 290 | 20240305 | 134500 | 4973531750 | 32500 | 32500 | 32500 | 32450 | 55 |
| 291 | 20240305 | 134400 | 4971744450 | 32500 | 32500 | 32550 | 32500 | 134 |
| 292 | 20240305 | 134300 | 4967388100 | 32550 | 32500 | 32550 | 32500 | 30 |
| 293 | 20240305 | 134200 | 4966411950 | 32500 | 32500 | 32500 | 32500 | 6 |
| 294 | 20240305 | 134100 | 4966216950 | 32500 | 32450 | 32500 | 32450 | 110 |
| 295 | 20240305 | 134000 | 4962647100 | 32500 | 32500 | 32500 | 32450 | 7 |
| 296 | 20240305 | 133900 | 4962419800 | 32550 | 32450 | 32550 | 32400 | 230 |
| 297 | 20240305 | 133800 | 4954945450 | 32450 | 32450 | 32450 | 32450 | 112 |
| 298 | 20240305 | 133700 | 4951311050 | 32450 | 32450 | 32450 | 32450 | 13 |
| 299 | 20240305 | 133600 | 4950889200 | 32450 | 32400 | 32450 | 32400 | 168 |
| 300 | 20240305 | 133500 | 4945443500 | 32400 | 32400 | 32400 | 32400 | 3 |
| 301 | 20240305 | 133400 | 4945346300 | 32400 | 32450 | 32500 | 32400 | 14 |
| 302 | 20240305 | 133300 | 4944892300 | 32450 | 32450 | 32450 | 32400 | 117 |
| 303 | 20240305 | 133200 | 4941096050 | 32450 | 32450 | 32450 | 32450 | 70 |
| 304 | 20240305 | 133100 | 4938824550 | 32450 | 32450 | 32450 | 32450 | 10 |
| 305 | 20240305 | 133000 | 4938500050 | 32450 | 32450 | 32500 | 32450 | 110 |
| 306 | 20240305 | 132900 | 4934930500 | 32450 | 32400 | 32450 | 32400 | 8 |
| 307 | 20240305 | 132800 | 4934671150 | 32400 | 32400 | 32400 | 32350 | 163 |
| 308 | 20240305 | 132700 | 4929397600 | 32400 | 32400 | 32400 | 32400 | 4 |
| 309 | 20240305 | 132600 | 4929268000 | 32400 | 32400 | 32400 | 32400 | 255 |
| 310 | 20240305 | 132500 | 4921006000 | 32450 | 32450 | 32450 | 32450 | 156 |
| 311 | 20240305 | 132400 | 4915943800 | 32450 | 32450 | 32450 | 32450 | 209 |
| 312 | 20240305 | 132300 | 4909161750 | 32500 | 32450 | 32500 | 32450 | 106 |
| 313 | 20240305 | 132200 | 4905721900 | 32500 | 32500 | 32500 | 32500 | 8 |
| 314 | 20240305 | 132100 | 4905461900 | 32500 | 32500 | 32500 | 32500 | 7 |
| 315 | 20240305 | 132000 | 4905234400 | 32500 | 32500 | 32550 | 32500 | 351 |
| 316 | 20240305 | 131900 | 4893826750 | 32550 | 32500 | 32600 | 32500 | 36 |
| 317 | 20240305 | 131800 | 4892654000 | 32550 | 32500 | 32550 | 32450 | 177 |
| 318 | 20240305 | 131700 | 4886900450 | 32400 | 32550 | 32550 | 32400 | 1110 |
| 319 | 20240305 | 131600 | 4850870300 | 32550 | 32550 | 32550 | 32550 | 7 |
| 320 | 20240305 | 131500 | 4850642450 | 32500 | 32500 | 32500 | 32450 | 161 |
| 321 | 20240305 | 131400 | 4845415100 | 32500 | 32550 | 32550 | 32500 | 32 |
| 322 | 20240305 | 131300 | 4844374450 | 32550 | 32550 | 32550 | 32550 | 2 |
| 323 | 20240305 | 131200 | 4844309350 | 32550 | 32550 | 32550 | 32550 | 114 |
| 324 | 20240305 | 131100 | 4840598650 | 32500 | 32500 | 32500 | 32500 | 6 |
| 325 | 20240305 | 131000 | 4840403650 | 32550 | 32500 | 32600 | 32500 | 77 |
| 326 | 20240305 | 130900 | 4837894350 | 32500 | 32600 | 32600 | 32500 | 107 |
| 327 | 20240305 | 130800 | 4834416600 | 32600 | 32450 | 32600 | 32450 | 269 |
| 328 | 20240305 | 130700 | 4825649050 | 32550 | 32550 | 32550 | 32500 | 633 |
| 329 | 20240305 | 130600 | 4805050050 | 32550 | 32450 | 32600 | 32450 | 2222 |
| 330 | 20240305 | 130500 | 4732778600 | 32450 | 32400 | 32450 | 32400 | 314 |
| 331 | 20240305 | 130400 | 4722589450 | 32400 | 32300 | 32450 | 32250 | 749 |
| 332 | 20240305 | 130300 | 4698348300 | 32300 | 32300 | 32300 | 32300 | 113 |
| 333 | 20240305 | 130200 | 4694698400 | 32300 | 32300 | 32400 | 32250 | 814 |
| 334 | 20240305 | 130100 | 4668400300 | 32300 | 32300 | 32350 | 32300 | 110 |
| 335 | 20240305 | 130000 | 4664846600 | 32300 | 32350 | 32400 | 32300 | 261 |
| 336 | 20240305 | 125900 | 4656410650 | 32300 | 32350 | 32400 | 32300 | 507 |
| 337 | 20240305 | 125800 | 4640025500 | 32350 | 32350 | 32350 | 32300 | 383 |
| 338 | 20240305 | 125700 | 4627648200 | 32400 | 32350 | 32400 | 32350 | 11 |
| 339 | 20240305 | 125600 | 4627292150 | 32350 | 32300 | 32350 | 32300 | 375 |
| 340 | 20240305 | 125500 | 4615179000 | 32300 | 32250 | 32350 | 32250 | 342 |
| 341 | 20240305 | 125400 | 4604134250 | 32250 | 32250 | 32300 | 32250 | 352 |
| 342 | 20240305 | 125300 | 4592774750 | 32250 | 32300 | 32300 | 32250 | 418 |
| 343 | 20240305 | 125200 | 4579281000 | 32300 | 32250 | 32300 | 32250 | 501 |
| 344 | 20240305 | 125100 | 4563110400 | 32250 | 32200 | 32250 | 32200 | 595 |
| 345 | 20240305 | 125000 | 4543927750 | 32250 | 32300 | 32300 | 32200 | 330 |
| 346 | 20240305 | 124900 | 4533287600 | 32250 | 32300 | 32350 | 32200 | 460 |
| 347 | 20240305 | 124800 | 4518445050 | 32300 | 32300 | 32350 | 32300 | 132 |
| 348 | 20240305 | 124700 | 4514181150 | 32300 | 32350 | 32400 | 32300 | 227 |
| 349 | 20240305 | 124600 | 4506844650 | 32350 | 32400 | 32400 | 32350 | 580 |
| 350 | 20240305 | 124500 | 4488076450 | 32400 | 32500 | 32500 | 32400 | 860 |
| 351 | 20240305 | 124400 | 4460190100 | 32450 | 32450 | 32450 | 32400 | 254 |
| 352 | 20240305 | 124300 | 4451952800 | 32400 | 32450 | 32450 | 32400 | 299 |
| 353 | 20240305 | 124200 | 4442264700 | 32450 | 32500 | 32500 | 32450 | 487 |
| 354 | 20240305 | 124100 | 4426458450 | 32500 | 32450 | 32500 | 32400 | 354 |
| 355 | 20240305 | 124000 | 4414972200 | 32450 | 32350 | 32450 | 32350 | 1595 |
| 356 | 20240305 | 123900 | 4363273850 | 32350 | 32350 | 32400 | 32350 | 505 |
| 357 | 20240305 | 123800 | 4346935700 | 32350 | 32300 | 32350 | 32300 | 837 |
| 358 | 20240305 | 123700 | 4319869950 | 32350 | 32300 | 32350 | 32300 | 315 |
| 359 | 20240305 | 123600 | 4309691800 | 32250 | 32300 | 32300 | 32250 | 477 |
| 360 | 20240305 | 123500 | 4294290900 | 32250 | 32250 | 32300 | 32250 | 519 |
| 361 | 20240305 | 123400 | 4277538250 | 32250 | 32300 | 32300 | 32250 | 329 |
| 362 | 20240305 | 123300 | 4266918650 | 32300 | 32250 | 32300 | 32250 | 404 |
| 363 | 20240305 | 123200 | 4253888950 | 32300 | 32250 | 32300 | 32200 | 816 |
| 364 | 20240305 | 123100 | 4227551600 | 32250 | 32250 | 32300 | 32200 | 176 |
| 365 | 20240305 | 123000 | 4221881850 | 32250 | 32250 | 32250 | 32250 | 274 |
| 366 | 20240305 | 122900 | 4213045350 | 32250 | 32250 | 32250 | 32150 | 341 |
| 367 | 20240305 | 122800 | 4202059700 | 32250 | 32200 | 32250 | 32200 | 324 |
| 368 | 20240305 | 122700 | 4191622750 | 32250 | 32200 | 32250 | 32150 | 316 |
| 369 | 20240305 | 122600 | 4181449650 | 32200 | 32150 | 32200 | 32100 | 278 |
| 370 | 20240305 | 122500 | 4172511950 | 32150 | 32150 | 32200 | 32100 | 628 |
| 371 | 20240305 | 122400 | 4152309100 | 32150 | 32100 | 32150 | 32050 | 371 |
| 372 | 20240305 | 122300 | 4140402100 | 32100 | 32100 | 32100 | 32050 | 200 |
| 373 | 20240305 | 122200 | 4133986000 | 32100 | 32100 | 32150 | 32100 | 346 |
| 374 | 20240305 | 122100 | 4122873850 | 32100 | 32100 | 32150 | 32100 | 1270 |
| 375 | 20240305 | 122000 | 4082101200 | 32100 | 32100 | 32150 | 32100 | 336 |
| 376 | 20240305 | 121900 | 4071315550 | 32100 | 32150 | 32150 | 32100 | 318 |
| 377 | 20240305 | 121800 | 4061100950 | 32200 | 32100 | 32200 | 32050 | 173 |
| 378 | 20240305 | 121700 | 4055549900 | 32150 | 32150 | 32150 | 32100 | 266 |
| 379 | 20240305 | 121600 | 4047000100 | 32150 | 32150 | 32200 | 32100 | 262 |
| 380 | 20240305 | 121500 | 4038573950 | 32150 | 32100 | 32150 | 32050 | 431 |
| 381 | 20240305 | 121400 | 4024731050 | 32100 | 32150 | 32150 | 32100 | 292 |
| 382 | 20240305 | 121300 | 4015356700 | 32100 | 32100 | 32150 | 32050 | 279 |
| 383 | 20240305 | 121200 | 4006400350 | 32100 | 32100 | 32150 | 32100 | 377 |
| 384 | 20240305 | 121100 | 3994298600 | 32100 | 32100 | 32100 | 32050 | 162 |
| 385 | 20240305 | 121000 | 3989101900 | 32100 | 32100 | 32100 | 32100 | 399 |
| 386 | 20240305 | 120900 | 3976294000 | 32050 | 32100 | 32150 | 32050 | 2737 |
| 387 | 20240305 | 120800 | 3888423400 | 32100 | 32100 | 32150 | 32100 | 238 |
| 388 | 20240305 | 120700 | 3880777950 | 32150 | 32100 | 32200 | 32100 | 733 |
| 389 | 20240305 | 120600 | 3857235850 | 32200 | 32150 | 32200 | 32100 | 1009 |
| 390 | 20240305 | 120500 | 3824758700 | 32050 | 32150 | 32200 | 32050 | 332 |
| 391 | 20240305 | 120400 | 3814095550 | 32150 | 32200 | 32200 | 32100 | 259 |
| 392 | 20240305 | 120300 | 3805769100 | 32200 | 32150 | 32200 | 32150 | 221 |
| 393 | 20240305 | 120200 | 3798659050 | 32150 | 32150 | 32200 | 32100 | 486 |
| 394 | 20240305 | 120100 | 3783035000 | 32150 | 32150 | 32150 | 32150 | 282 |
| 395 | 20240305 | 120000 | 3773968700 | 32150 | 32100 | 32150 | 32050 | 297 |
| 396 | 20240305 | 115900 | 3764438450 | 32100 | 32100 | 32100 | 32050 | 482 |
| 397 | 20240305 | 115800 | 3748971650 | 32100 | 32100 | 32100 | 32100 | 166 |
| 398 | 20240305 | 115700 | 3743643050 | 32100 | 32100 | 32100 | 32100 | 411 |
| 399 | 20240305 | 115600 | 3730449950 | 32000 | 32050 | 32100 | 32000 | 556 |
| 400 | 20240305 | 115500 | 3712633800 | 32050 | 32100 | 32100 | 32050 | 274 |
| 401 | 20240305 | 115400 | 3703845200 | 32000 | 32000 | 32050 | 32000 | 261 |
| 402 | 20240305 | 115300 | 3695485650 | 32000 | 32000 | 32150 | 31950 | 1038 |
| 403 | 20240305 | 115200 | 3662260800 | 32000 | 32050 | 32050 | 32000 | 335 |
| 404 | 20240305 | 115100 | 3651530800 | 32050 | 32000 | 32050 | 32000 | 523 |
| 405 | 20240305 | 115000 | 3634784450 | 32050 | 32000 | 32050 | 32000 | 485 |
| 406 | 20240305 | 114900 | 3619264300 | 32000 | 32050 | 32050 | 32000 | 457 |
| 407 | 20240305 | 114800 | 3604637250 | 32000 | 32000 | 32050 | 32000 | 4246 |
| 408 | 20240305 | 114700 | 3468761250 | 32000 | 32100 | 32100 | 32000 | 1456 |
| 409 | 20240305 | 114600 | 3422094300 | 32100 | 32050 | 32100 | 32050 | 300 |
| 410 | 20240305 | 114500 | 3412469500 | 32100 | 32050 | 32100 | 32050 | 741 |
| 411 | 20240305 | 114400 | 3388687050 | 32100 | 32050 | 32100 | 32050 | 119 |
| 412 | 20240305 | 114300 | 3384871400 | 32050 | 32050 | 32100 | 32000 | 568 |
| 413 | 20240305 | 114200 | 3366674100 | 32050 | 32050 | 32050 | 32000 | 943 |
| 414 | 20240305 | 114100 | 3336491250 | 32000 | 32050 | 32050 | 32000 | 2065 |
| 415 | 20240305 | 114000 | 3270358550 | 32050 | 32100 | 32100 | 32050 | 1198 |
| 416 | 20240305 | 113900 | 3231961050 | 32100 | 32050 | 32100 | 32050 | 293 |
| 417 | 20240305 | 113800 | 3222570350 | 32050 | 32100 | 32150 | 32050 | 497 |
| 418 | 20240305 | 113700 | 3206623100 | 32100 | 32100 | 32100 | 32050 | 163 |
| 419 | 20240305 | 113600 | 3201398550 | 32050 | 32050 | 32100 | 32050 | 463 |
| 420 | 20240305 | 113500 | 3186555200 | 32050 | 32100 | 32100 | 32050 | 338 |
| 421 | 20240305 | 113400 | 3175705550 | 32100 | 32100 | 32100 | 32050 | 206 |
| 422 | 20240305 | 113300 | 3169094100 | 32100 | 32100 | 32150 | 32050 | 317 |
| 423 | 20240305 | 113200 | 3158917350 | 32100 | 32100 | 32100 | 32100 | 427 |
| 424 | 20240305 | 113100 | 3145210650 | 32100 | 32100 | 32150 | 32100 | 537 |
| 425 | 20240305 | 113000 | 3127956300 | 32100 | 32150 | 32150 | 32100 | 243 |
| 426 | 20240305 | 112900 | 3120150900 | 32100 | 32100 | 32200 | 32100 | 701 |
| 427 | 20240305 | 112800 | 3097641400 | 32100 | 32150 | 32200 | 32100 | 682 |
| 428 | 20240305 | 112700 | 3075719900 | 32100 | 32150 | 32150 | 32100 | 1822 |
| 429 | 20240305 | 112600 | 3017231200 | 32150 | 32150 | 32150 | 32100 | 961 |
| 430 | 20240305 | 112500 | 2986337550 | 32200 | 32150 | 32200 | 32150 | 115 |
| 431 | 20240305 | 112400 | 2982639900 | 32200 | 32150 | 32250 | 32150 | 897 |
| 432 | 20240305 | 112300 | 2953759850 | 32200 | 32200 | 32200 | 32150 | 206 |
| 433 | 20240305 | 112200 | 2947131550 | 32150 | 32200 | 32200 | 32150 | 657 |
| 434 | 20240305 | 112100 | 2926006850 | 32200 | 32200 | 32250 | 32200 | 1671 |
| 435 | 20240305 | 112000 | 2872200100 | 32200 | 32200 | 32250 | 32200 | 1372 |
| 436 | 20240305 | 111900 | 2828021200 | 32200 | 32200 | 32200 | 32200 | 295 |
| 437 | 20240305 | 111800 | 2818522200 | 32200 | 32250 | 32250 | 32200 | 401 |
| 438 | 20240305 | 111700 | 2805601400 | 32250 | 32300 | 32300 | 32250 | 126 |
| 439 | 20240305 | 111600 | 2801537850 | 32250 | 32250 | 32250 | 32250 | 264 |
| 440 | 20240305 | 111500 | 2793023850 | 32300 | 32250 | 32300 | 32250 | 563 |
| 441 | 20240305 | 111400 | 2774867050 | 32300 | 32250 | 32300 | 32250 | 203 |
| 442 | 20240305 | 111300 | 2768319450 | 32250 | 32300 | 32300 | 32250 | 421 |
| 443 | 20240305 | 111200 | 2754734200 | 32250 | 32300 | 32300 | 32250 | 262 |
| 444 | 20240305 | 111100 | 2746272600 | 32300 | 32300 | 32350 | 32250 | 465 |
| 445 | 20240305 | 111000 | 2731262850 | 32300 | 32300 | 32350 | 32300 | 310 |
| 446 | 20240305 | 110900 | 2721249650 | 32300 | 32350 | 32350 | 32300 | 340 |
| 447 | 20240305 | 110800 | 2710267550 | 32300 | 32350 | 32350 | 32300 | 378 |
| 448 | 20240305 | 110700 | 2698058050 | 32300 | 32250 | 32300 | 32250 | 463 |
| 449 | 20240305 | 110600 | 2683103300 | 32300 | 32300 | 32300 | 32250 | 378 |
| 450 | 20240305 | 110500 | 2670912000 | 32250 | 32300 | 32300 | 32250 | 453 |
| 451 | 20240305 | 110400 | 2656292200 | 32250 | 32250 | 32300 | 32250 | 410 |
| 452 | 20240305 | 110300 | 2643069500 | 32300 | 32300 | 32300 | 32250 | 268 |
| 453 | 20240305 | 110200 | 2634417050 | 32300 | 32350 | 32350 | 32250 | 1269 |
| 454 | 20240305 | 110100 | 2593437400 | 32350 | 32350 | 32350 | 32300 | 262 |
| 455 | 20240305 | 110000 | 2584973450 | 32350 | 32300 | 32350 | 32300 | 264 |
| 456 | 20240305 | 105900 | 2576446200 | 32350 | 32300 | 32400 | 32300 | 576 |
| 457 | 20240305 | 105800 | 2557826500 | 32300 | 32350 | 32400 | 32300 | 336 |
| 458 | 20240305 | 105700 | 2546962050 | 32350 | 32300 | 32350 | 32300 | 351 |
| 459 | 20240305 | 105600 | 2535615150 | 32250 | 32300 | 32300 | 32250 | 133 |
| 460 | 20240305 | 105500 | 2531324900 | 32300 | 32300 | 32300 | 32250 | 490 |
| 461 | 20240305 | 105400 | 2515499250 | 32300 | 32300 | 32300 | 32300 | 145 |
| 462 | 20240305 | 105300 | 2510815750 | 32400 | 32300 | 32400 | 32250 | 741 |
| 463 | 20240305 | 105200 | 2486879700 | 32300 | 32350 | 32350 | 32300 | 473 |
| 464 | 20240305 | 105100 | 2471601550 | 32300 | 32350 | 32350 | 32300 | 349 |
| 465 | 20240305 | 105000 | 2460325800 | 32350 | 32350 | 32350 | 32350 | 140 |
| 466 | 20240305 | 104900 | 2455796800 | 32300 | 32350 | 32400 | 32300 | 592 |
| 467 | 20240305 | 104800 | 2436646950 | 32350 | 32400 | 32400 | 32300 | 515 |
| 468 | 20240305 | 104700 | 2419988950 | 32400 | 32350 | 32400 | 32350 | 83 |
| 469 | 20240305 | 104600 | 2417300750 | 32400 | 32400 | 32400 | 32300 | 473 |
| 470 | 20240305 | 104500 | 2401999250 | 32400 | 32400 | 32400 | 32400 | 318 |
| 471 | 20240305 | 104400 | 2391696050 | 32450 | 32400 | 32450 | 32350 | 335 |
| 472 | 20240305 | 104300 | 2380850050 | 32400 | 32300 | 32400 | 32250 | 592 |
| 473 | 20240305 | 104200 | 2361701150 | 32300 | 32300 | 32350 | 32250 | 506 |
| 474 | 20240305 | 104100 | 2345362400 | 32350 | 32300 | 32400 | 32300 | 427 |
| 475 | 20240305 | 104000 | 2331555350 | 32350 | 32300 | 32350 | 32300 | 564 |
| 476 | 20240305 | 103900 | 2313315650 | 32300 | 32350 | 32400 | 32300 | 597 |
| 477 | 20240305 | 103800 | 2294019900 | 32350 | 32400 | 32400 | 32250 | 623 |
| 478 | 20240305 | 103700 | 2273868800 | 32400 | 32450 | 32450 | 32250 | 5555 |
| 479 | 20240305 | 103600 | 2094315200 | 32400 | 32400 | 32450 | 32350 | 749 |
| 480 | 20240305 | 103500 | 2070050200 | 32350 | 32350 | 32400 | 32350 | 459 |
| 481 | 20240305 | 103400 | 2055191800 | 32400 | 32450 | 32500 | 32400 | 622 |
| 482 | 20240305 | 103300 | 2035023300 | 32450 | 32500 | 32500 | 32450 | 3264 |
| 483 | 20240305 | 103200 | 1928995600 | 32500 | 32500 | 32600 | 32500 | 792 |
| 484 | 20240305 | 103100 | 1903231050 | 32500 | 32600 | 32600 | 32500 | 857 |
| 485 | 20240305 | 103000 | 1875333050 | 32550 | 32550 | 32600 | 32550 | 487 |
| 486 | 20240305 | 102900 | 1859479750 | 32550 | 32550 | 32550 | 32550 | 136 |
| 487 | 20240305 | 102800 | 1855052950 | 32550 | 32550 | 32600 | 32550 | 324 |
| 488 | 20240305 | 102700 | 1844505450 | 32550 | 32550 | 32600 | 32550 | 559 |
| 489 | 20240305 | 102600 | 1826296900 | 32600 | 32650 | 32650 | 32550 | 2489 |
| 490 | 20240305 | 102500 | 1745160450 | 32650 | 32600 | 32650 | 32600 | 1301 |
| 491 | 20240305 | 102400 | 1702683100 | 32600 | 32550 | 32700 | 32550 | 5613 |
| 492 | 20240305 | 102300 | 1519671850 | 32600 | 32650 | 32650 | 32600 | 6956 |
| 493 | 20240305 | 102200 | 1292903350 | 32600 | 32600 | 32650 | 32600 | 563 |
| 494 | 20240305 | 102100 | 1274544150 | 32650 | 32600 | 32650 | 32600 | 547 |
| 495 | 20240305 | 102000 | 1256711550 | 32650 | 32600 | 32650 | 32600 | 58 |
| 496 | 20240305 | 101900 | 1254818100 | 32600 | 32600 | 32650 | 32600 | 323 |
| 497 | 20240305 | 101800 | 1244288250 | 32650 | 32600 | 32650 | 32600 | 316 |
| 498 | 20240305 | 101700 | 1233976000 | 32600 | 32600 | 32650 | 32600 | 316 |
| 499 | 20240305 | 101600 | 1223669250 | 32600 | 32600 | 32650 | 32600 | 961 |
| 500 | 20240305 | 101500 | 1192339950 | 32600 | 32700 | 32700 | 32550 | 2797 |
| 501 | 20240305 | 101400 | 1101066050 | 32700 | 32700 | 32700 | 32700 | 154 |
| 502 | 20240305 | 101300 | 1096030250 | 32650 | 32750 | 32750 | 32650 | 760 |
| 503 | 20240305 | 101200 | 1071184250 | 32750 | 32700 | 32750 | 32700 | 432 |
| 504 | 20240305 | 101100 | 1057044400 | 32700 | 32750 | 32750 | 32700 | 1087 |
| 505 | 20240305 | 101000 | 1021472450 | 32800 | 32750 | 32800 | 32750 | 295 |
| 506 | 20240305 | 100900 | 1011806200 | 32750 | 32750 | 32800 | 32750 | 797 |
| 507 | 20240305 | 100800 | 985704300 | 32800 | 32750 | 32800 | 32750 | 515 |
| 508 | 20240305 | 100700 | 968814050 | 32800 | 32850 | 32850 | 32800 | 2504 |
| 509 | 20240305 | 100600 | 886662150 | 32850 | 32900 | 32900 | 32800 | 1151 |
| 510 | 20240305 | 100500 | 848855100 | 32900 | 32900 | 32950 | 32900 | 864 |
| 511 | 20240305 | 100400 | 820428000 | 32900 | 32900 | 32950 | 32900 | 188 |
| 512 | 20240305 | 100300 | 814242750 | 32900 | 32950 | 32950 | 32900 | 245 |
| 513 | 20240305 | 100200 | 806174050 | 32950 | 32950 | 32950 | 32950 | 1199 |
| 514 | 20240305 | 100100 | 766667000 | 32950 | 33000 | 33050 | 32950 | 233 |
| 515 | 20240305 | 100000 | 758980200 | 33050 | 33050 | 33050 | 33050 | 33 |
| 516 | 20240305 | 095900 | 757889550 | 33000 | 33000 | 33000 | 33000 | 7 |
| 517 | 20240305 | 095800 | 757658550 | 33050 | 33000 | 33050 | 33000 | 14 |
| 518 | 20240305 | 095700 | 757196200 | 33000 | 33000 | 33000 | 32950 | 143 |
| 519 | 20240305 | 095600 | 752477350 | 33000 | 33000 | 33000 | 33000 | 215 |
| 520 | 20240305 | 095500 | 745382350 | 33000 | 33000 | 33050 | 32950 | 648 |
| 521 | 20240305 | 095400 | 723997900 | 33000 | 33000 | 33050 | 32950 | 826 |
| 522 | 20240305 | 095300 | 696739100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 523 | 20240305 | 095200 | 696739100 | 33000 | 33000 | 33000 | 33000 | 338 |
| 524 | 20240305 | 095100 | 685585100 | 33000 | 33000 | 33000 | 33000 | 108 |
| 525 | 20240305 | 095000 | 682021100 | 33050 | 33050 | 33050 | 33050 | 32 |
| 526 | 20240305 | 094900 | 680963500 | 33000 | 33000 | 33050 | 33000 | 15 |
| 527 | 20240305 | 094800 | 680468150 | 33050 | 33050 | 33050 | 33050 | 10 |
| 528 | 20240305 | 094700 | 680137650 | 33050 | 33000 | 33050 | 33000 | 192 |
| 529 | 20240305 | 094600 | 673801500 | 33000 | 32950 | 33000 | 32950 | 4 |
| 530 | 20240305 | 094500 | 673669650 | 32950 | 32950 | 32950 | 32950 | 434 |
| 531 | 20240305 | 094400 | 659369350 | 33000 | 33050 | 33050 | 33000 | 718 |
| 532 | 20240305 | 094300 | 635665700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 533 | 20240305 | 094200 | 635665700 | 33050 | 33100 | 33100 | 33050 | 256 |
| 534 | 20240305 | 094100 | 627192350 | 33100 | 33100 | 33100 | 33100 | 111 |
| 535 | 20240305 | 094000 | 623518250 | 33150 | 33100 | 33150 | 33050 | 2055 |
| 536 | 20240305 | 093900 | 555496650 | 33050 | 33000 | 33050 | 33000 | 8 |
| 537 | 20240305 | 093800 | 555232450 | 33100 | 33050 | 33100 | 33000 | 82 |
| 538 | 20240305 | 093700 | 552521500 | 33100 | 33100 | 33100 | 33100 | 1 |
| 539 | 20240305 | 093600 | 552488400 | 33100 | 33050 | 33100 | 33050 | 253 |
| 540 | 20240305 | 093500 | 544114250 | 33050 | 33000 | 33050 | 33000 | 42 |
| 541 | 20240305 | 093400 | 542726350 | 33000 | 32950 | 33000 | 32950 | 307 |
| 542 | 20240305 | 093300 | 532595850 | 32900 | 32950 | 32950 | 32900 | 436 |
| 543 | 20240305 | 093200 | 518251400 | 32950 | 32900 | 32950 | 32900 | 263 |
| 544 | 20240305 | 093100 | 509587450 | 32900 | 32800 | 32950 | 32800 | 205 |
| 545 | 20240305 | 093000 | 502846950 | 32850 | 32800 | 32950 | 32800 | 436 |
| 546 | 20240305 | 092900 | 488541400 | 32800 | 32900 | 32950 | 32800 | 472 |
| 547 | 20240305 | 092800 | 473002700 | 32950 | 32900 | 32950 | 32800 | 171 |
| 548 | 20240305 | 092700 | 467382050 | 32900 | 32850 | 32900 | 32800 | 647 |
| 549 | 20240305 | 092600 | 446132900 | 32900 | 32900 | 32900 | 32850 | 65 |
| 550 | 20240305 | 092500 | 443994600 | 32850 | 32850 | 32900 | 32850 | 146 |
| 551 | 20240305 | 092400 | 439195250 | 32850 | 32900 | 32900 | 32850 | 525 |
| 552 | 20240305 | 092300 | 421933150 | 32900 | 32900 | 32900 | 32900 | 96 |
| 553 | 20240305 | 092200 | 418774750 | 32950 | 32900 | 32950 | 32900 | 821 |
| 554 | 20240305 | 092100 | 391748800 | 32900 | 32950 | 32950 | 32900 | 127 |
| 555 | 20240305 | 092000 | 387565650 | 32950 | 32950 | 32950 | 32950 | 1279 |
| 556 | 20240305 | 091900 | 345422600 | 33050 | 33050 | 33050 | 33050 | 160 |
| 557 | 20240305 | 091800 | 340134600 | 32950 | 32950 | 32950 | 32950 | 31 |
| 558 | 20240305 | 091700 | 339113150 | 32950 | 32900 | 32950 | 32900 | 35 |
| 559 | 20240305 | 091600 | 337961350 | 32950 | 33000 | 33000 | 32950 | 311 |
| 560 | 20240305 | 091500 | 327707950 | 33000 | 33050 | 33050 | 33000 | 196 |
| 561 | 20240305 | 091400 | 321235150 | 33100 | 33100 | 33100 | 33100 | 76 |
| 562 | 20240305 | 091300 | 318719550 | 33100 | 33250 | 33250 | 33100 | 44 |
| 563 | 20240305 | 091200 | 317262550 | 33150 | 33300 | 33300 | 33150 | 919 |
| 564 | 20240305 | 091100 | 286797550 | 33350 | 33300 | 33350 | 33300 | 2717 |
| 565 | 20240305 | 091000 | 196295250 | 33300 | 33300 | 33300 | 33200 | 243 |
| 566 | 20240305 | 090900 | 188217300 | 33300 | 33250 | 33350 | 33250 | 1101 |
| 567 | 20240305 | 090800 | 151575700 | 33250 | 33250 | 33300 | 33150 | 761 |
| 568 | 20240305 | 090700 | 126313650 | 33200 | 33100 | 33200 | 33100 | 484 |
| 569 | 20240305 | 090600 | 110275450 | 33100 | 32950 | 33100 | 32950 | 208 |
| 570 | 20240305 | 090500 | 103404950 | 33000 | 33000 | 33000 | 33000 | 44 |
| 571 | 20240305 | 090400 | 101952950 | 33050 | 33000 | 33100 | 32900 | 111 |
| 572 | 20240305 | 090300 | 98294750 | 33000 | 33000 | 33000 | 33000 | 179 |
| 573 | 20240305 | 090200 | 92387750 | 33000 | 32950 | 33000 | 32800 | 432 |
| 574 | 20240305 | 090100 | 78178750 | 32950 | 32950 | 32950 | 32950 | 1 |
| 575 | 20240305 | 090000 | 78145800 | 32950 | 32750 | 32950 | 32650 | 2387 |