34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 192100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 3 | 20240312 | 192000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20240312 | 191900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20240312 | 191800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20240312 | 191700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20240312 | 191600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20240312 | 191500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20240312 | 191400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20240312 | 191300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20240312 | 191200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20240312 | 191100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20240312 | 191000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20240312 | 190900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20240312 | 190800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20240312 | 190700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20240312 | 190600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20240312 | 190500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20240312 | 190400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20240312 | 190300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20240312 | 190200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20240312 | 190100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20240312 | 190000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20240312 | 185900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20240312 | 185800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20240312 | 185700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20240312 | 185600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20240312 | 185500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20240312 | 185400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20240312 | 185300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20240312 | 185200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20240312 | 185100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 33 | 20240312 | 185000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20240312 | 184900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20240312 | 184800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20240312 | 184700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20240312 | 184600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20240312 | 184500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20240312 | 184400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20240312 | 184300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20240312 | 184200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20240312 | 184100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20240312 | 184000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20240312 | 183900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20240312 | 183800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20240312 | 183700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20240312 | 183600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20240312 | 183500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20240312 | 183400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20240312 | 183300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20240312 | 183200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20240312 | 183100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20240312 | 183000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20240312 | 182900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20240312 | 182800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20240312 | 182700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20240312 | 182600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20240312 | 182500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20240312 | 182400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20240312 | 182300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20240312 | 182200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20240312 | 182100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 63 | 20240312 | 182000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20240312 | 181900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20240312 | 181800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20240312 | 181700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20240312 | 181600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20240312 | 181500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20240312 | 181400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20240312 | 181300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20240312 | 181200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20240312 | 181100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20240312 | 181000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20240312 | 180900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20240312 | 180800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20240312 | 180700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20240312 | 180600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20240312 | 180500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20240312 | 180400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20240312 | 180300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20240312 | 180200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20240312 | 180100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20240312 | 180000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20240312 | 175900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20240312 | 175800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20240312 | 175700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20240312 | 175600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20240312 | 175500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20240312 | 175400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20240312 | 175300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20240312 | 175200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20240312 | 175100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 93 | 20240312 | 175000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20240312 | 174900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20240312 | 174800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20240312 | 174700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20240312 | 174600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20240312 | 174500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20240312 | 174400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20240312 | 174300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20240312 | 174200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20240312 | 174100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20240312 | 174000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20240312 | 173900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20240312 | 173800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20240312 | 173700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20240312 | 173600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20240312 | 173500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20240312 | 173400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20240312 | 173300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20240312 | 173200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20240312 | 173100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20240312 | 173000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20240312 | 172900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20240312 | 172800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20240312 | 172700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20240312 | 172600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20240312 | 172500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20240312 | 172400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20240312 | 172300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20240312 | 172200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20240312 | 172100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 123 | 20240312 | 172000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20240312 | 171900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20240312 | 171800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20240312 | 171700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20240312 | 171600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20240312 | 171500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20240312 | 171400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20240312 | 171300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20240312 | 171200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20240312 | 171100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20240312 | 171000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20240312 | 170900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20240312 | 170800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20240312 | 170700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20240312 | 170600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20240312 | 170500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20240312 | 170400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20240312 | 170300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20240312 | 170200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20240312 | 170100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20240312 | 170000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20240312 | 165900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20240312 | 165800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20240312 | 165700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20240312 | 165600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20240312 | 165500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20240312 | 165400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20240312 | 165300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20240312 | 165200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20240312 | 165100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 153 | 20240312 | 165000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20240312 | 164900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20240312 | 164800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20240312 | 164700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20240312 | 164600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20240312 | 164500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20240312 | 164400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20240312 | 164300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20240312 | 164200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20240312 | 164100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20240312 | 164000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20240312 | 163900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20240312 | 163800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20240312 | 163700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20240312 | 163600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20240312 | 163500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20240312 | 163400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20240312 | 163300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20240312 | 163200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20240312 | 163100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20240312 | 163000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20240312 | 162900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20240312 | 162800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20240312 | 162700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20240312 | 162600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20240312 | 162500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20240312 | 162400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20240312 | 162300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20240312 | 162200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20240312 | 162100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 183 | 20240312 | 162000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20240312 | 161900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20240312 | 161800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20240312 | 161700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20240312 | 161600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20240312 | 161500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20240312 | 161400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20240312 | 161300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20240312 | 161200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20240312 | 161100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20240312 | 161000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20240312 | 160900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20240312 | 160800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20240312 | 160700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20240312 | 160600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20240312 | 160500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20240312 | 160400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20240312 | 160300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20240312 | 160200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20240312 | 160100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20240312 | 160000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240312 | 155900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20240312 | 155800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240312 | 155700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240312 | 155600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20240312 | 155500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20240312 | 155400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20240312 | 155300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20240312 | 155200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20240312 | 155100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 213 | 20240312 | 155000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20240312 | 154900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20240312 | 154800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20240312 | 154700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20240312 | 154600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20240312 | 154500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20240312 | 154400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20240312 | 154300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20240312 | 154200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20240312 | 154100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20240312 | 154000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20240312 | 153900 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20240312 | 153800 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20240312 | 153700 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20240312 | 153600 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20240312 | 153500 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20240312 | 153400 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20240312 | 153300 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20240312 | 153200 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20240312 | 153100 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20240312 | 153000 | 39339327550 | 28900 | 28900 | 28900 | 28900 | 8342 |
| 234 | 20240312 | 152900 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20240312 | 152800 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20240312 | 152700 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20240312 | 152600 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20240312 | 152500 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20240312 | 152400 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20240312 | 152300 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20240312 | 152200 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20240312 | 152100 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 243 | 20240312 | 152000 | 39098243750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20240312 | 151900 | 39098243750 | 28850 | 28750 | 28900 | 28750 | 2735 |
| 245 | 20240312 | 151800 | 39019271050 | 28800 | 28750 | 28800 | 28750 | 2085 |
| 246 | 20240312 | 151700 | 38959277650 | 28750 | 28800 | 28850 | 28750 | 1533 |
| 247 | 20240312 | 151600 | 38915126300 | 28850 | 28850 | 28900 | 28800 | 519 |
| 248 | 20240312 | 151500 | 38900148350 | 28850 | 28850 | 28900 | 28800 | 977 |
| 249 | 20240312 | 151400 | 38871958950 | 28800 | 28800 | 28850 | 28800 | 505 |
| 250 | 20240312 | 151300 | 38857412450 | 28800 | 28750 | 28850 | 28750 | 811 |
| 251 | 20240312 | 151200 | 38834073800 | 28750 | 28800 | 28850 | 28750 | 675 |
| 252 | 20240312 | 151100 | 38814634550 | 28800 | 28850 | 28850 | 28800 | 2114 |
| 253 | 20240312 | 151000 | 38753735300 | 28850 | 28850 | 28900 | 28800 | 693 |
| 254 | 20240312 | 150900 | 38733743900 | 28850 | 28850 | 28900 | 28850 | 427 |
| 255 | 20240312 | 150800 | 38721423450 | 28850 | 28900 | 28900 | 28750 | 986 |
| 256 | 20240312 | 150700 | 38693000000 | 28900 | 28850 | 28900 | 28800 | 885 |
| 257 | 20240312 | 150600 | 38667480300 | 28850 | 28800 | 28850 | 28750 | 1022 |
| 258 | 20240312 | 150500 | 38638020950 | 28800 | 28800 | 28800 | 28700 | 490 |
| 259 | 20240312 | 150400 | 38623922000 | 28750 | 28750 | 28750 | 28700 | 348 |
| 260 | 20240312 | 150300 | 38613926200 | 28750 | 28700 | 28800 | 28700 | 637 |
| 261 | 20240312 | 150200 | 38595617550 | 28700 | 28800 | 28800 | 28700 | 3202 |
| 262 | 20240312 | 150100 | 38503597950 | 28800 | 28900 | 28900 | 28800 | 606 |
| 263 | 20240312 | 150000 | 38486135650 | 28850 | 28850 | 28900 | 28800 | 838 |
| 264 | 20240312 | 145900 | 38461956550 | 28850 | 28800 | 28850 | 28800 | 962 |
| 265 | 20240312 | 145800 | 38434207850 | 28750 | 28800 | 28850 | 28750 | 437 |
| 266 | 20240312 | 145700 | 38421622700 | 28800 | 28800 | 28850 | 28700 | 678 |
| 267 | 20240312 | 145600 | 38402121550 | 28700 | 28750 | 28850 | 28700 | 421 |
| 268 | 20240312 | 145500 | 38389999050 | 28750 | 28750 | 28850 | 28750 | 1216 |
| 269 | 20240312 | 145400 | 38355025950 | 28750 | 28800 | 28800 | 28750 | 831 |
| 270 | 20240312 | 145300 | 38331115250 | 28800 | 28750 | 28850 | 28750 | 348 |
| 271 | 20240312 | 145200 | 38321090750 | 28750 | 28750 | 28850 | 28750 | 594 |
| 272 | 20240312 | 145100 | 38303996350 | 28750 | 28750 | 28800 | 28750 | 193 |
| 273 | 20240312 | 145000 | 38298443550 | 28700 | 28750 | 28800 | 28700 | 1165 |
| 274 | 20240312 | 144900 | 38264944500 | 28750 | 28750 | 28800 | 28750 | 1792 |
| 275 | 20240312 | 144800 | 38213344400 | 28800 | 28800 | 28850 | 28750 | 484 |
| 276 | 20240312 | 144700 | 38199426850 | 28800 | 28850 | 28850 | 28750 | 2352 |
| 277 | 20240312 | 144600 | 38131684400 | 28800 | 28800 | 28850 | 28800 | 1630 |
| 278 | 20240312 | 144500 | 38084739900 | 28800 | 28850 | 28850 | 28800 | 1274 |
| 279 | 20240312 | 144400 | 38047986250 | 28850 | 28850 | 28850 | 28800 | 517 |
| 280 | 20240312 | 144300 | 38033073950 | 28850 | 28850 | 28850 | 28800 | 2059 |
| 281 | 20240312 | 144200 | 37973675750 | 28850 | 28850 | 28950 | 28850 | 549 |
| 282 | 20240312 | 144100 | 37957818100 | 28850 | 28900 | 28900 | 28850 | 322 |
| 283 | 20240312 | 144000 | 37948521100 | 28900 | 28850 | 28950 | 28850 | 1024 |
| 284 | 20240312 | 143900 | 37918947050 | 28900 | 28950 | 29000 | 28850 | 1801 |
| 285 | 20240312 | 143800 | 37866891550 | 28900 | 28900 | 28950 | 28900 | 555 |
| 286 | 20240312 | 143700 | 37850825200 | 28950 | 28950 | 29000 | 28900 | 390 |
| 287 | 20240312 | 143600 | 37839533200 | 28900 | 28900 | 28900 | 28850 | 244 |
| 288 | 20240312 | 143500 | 37832482000 | 28900 | 28950 | 28950 | 28900 | 1025 |
| 289 | 20240312 | 143400 | 37802839250 | 28950 | 28950 | 28950 | 28900 | 342 |
| 290 | 20240312 | 143300 | 37792938700 | 28950 | 28900 | 28950 | 28900 | 1731 |
| 291 | 20240312 | 143200 | 37742908600 | 28900 | 28950 | 29000 | 28900 | 1460 |
| 292 | 20240312 | 143100 | 37700656700 | 29000 | 28900 | 29000 | 28900 | 739 |
| 293 | 20240312 | 143000 | 37679287900 | 28950 | 28950 | 28950 | 28900 | 298 |
| 294 | 20240312 | 142900 | 37670661500 | 29000 | 28950 | 29000 | 28900 | 1861 |
| 295 | 20240312 | 142800 | 37616706800 | 28900 | 29000 | 29000 | 28900 | 599 |
| 296 | 20240312 | 142700 | 37599367050 | 29000 | 29000 | 29000 | 28950 | 271 |
| 297 | 20240312 | 142600 | 37591511600 | 29050 | 29000 | 29050 | 28950 | 856 |
| 298 | 20240312 | 142500 | 37566685850 | 29000 | 28950 | 29000 | 28950 | 371 |
| 299 | 20240312 | 142400 | 37555930550 | 28900 | 28950 | 29000 | 28900 | 593 |
| 300 | 20240312 | 142300 | 37538738800 | 28900 | 28950 | 29000 | 28900 | 1254 |
| 301 | 20240312 | 142200 | 37502414350 | 28850 | 28900 | 28900 | 28850 | 2159 |
| 302 | 20240312 | 142100 | 37440019500 | 28900 | 28950 | 28950 | 28900 | 1014 |
| 303 | 20240312 | 142000 | 37410671550 | 29000 | 29050 | 29050 | 28950 | 1173 |
| 304 | 20240312 | 141900 | 37376647200 | 29000 | 29000 | 29000 | 28950 | 645 |
| 305 | 20240312 | 141800 | 37357953500 | 28950 | 29100 | 29100 | 28950 | 2430 |
| 306 | 20240312 | 141700 | 37287464950 | 29150 | 29100 | 29200 | 29100 | 1926 |
| 307 | 20240312 | 141600 | 37231347350 | 29150 | 29150 | 29200 | 29100 | 1701 |
| 308 | 20240312 | 141500 | 37181776600 | 29100 | 29250 | 29350 | 29100 | 3428 |
| 309 | 20240312 | 141400 | 37081483700 | 29300 | 29150 | 29350 | 29100 | 5779 |
| 310 | 20240312 | 141300 | 36912519050 | 29100 | 29000 | 29150 | 29000 | 4119 |
| 311 | 20240312 | 141200 | 36792768300 | 29050 | 28950 | 29050 | 28900 | 2034 |
| 312 | 20240312 | 141100 | 36733791900 | 28950 | 28900 | 28950 | 28900 | 764 |
| 313 | 20240312 | 141000 | 36711676800 | 28900 | 28900 | 28950 | 28850 | 1072 |
| 314 | 20240312 | 140900 | 36680699400 | 28950 | 29000 | 29050 | 28950 | 3655 |
| 315 | 20240312 | 140800 | 36574720700 | 29000 | 28900 | 29000 | 28900 | 2009 |
| 316 | 20240312 | 140700 | 36516523300 | 28900 | 28900 | 28950 | 28900 | 1010 |
| 317 | 20240312 | 140600 | 36487327600 | 28950 | 28900 | 29000 | 28900 | 2639 |
| 318 | 20240312 | 140500 | 36410903500 | 28900 | 28800 | 28950 | 28800 | 2499 |
| 319 | 20240312 | 140400 | 36338731350 | 28800 | 28800 | 28850 | 28800 | 2830 |
| 320 | 20240312 | 140300 | 36257112950 | 28850 | 28800 | 28850 | 28750 | 877 |
| 321 | 20240312 | 140200 | 36231846800 | 28800 | 28750 | 28800 | 28700 | 615 |
| 322 | 20240312 | 140100 | 36214158850 | 28750 | 28750 | 28800 | 28700 | 605 |
| 323 | 20240312 | 140000 | 36196759000 | 28800 | 28800 | 28800 | 28700 | 363 |
| 324 | 20240312 | 135900 | 36186310300 | 28800 | 28750 | 28800 | 28700 | 631 |
| 325 | 20240312 | 135800 | 36168171800 | 28750 | 28800 | 28850 | 28700 | 2359 |
| 326 | 20240312 | 135700 | 36100259050 | 28800 | 28800 | 28800 | 28750 | 733 |
| 327 | 20240312 | 135600 | 36079152750 | 28750 | 28750 | 28750 | 28700 | 970 |
| 328 | 20240312 | 135500 | 36051305900 | 28750 | 28550 | 28750 | 28550 | 1626 |
| 329 | 20240312 | 135400 | 36004729150 | 28500 | 28400 | 28550 | 28400 | 2207 |
| 330 | 20240312 | 135300 | 35941823850 | 28450 | 28400 | 28500 | 28400 | 583 |
| 331 | 20240312 | 135200 | 35925239850 | 28350 | 28400 | 28450 | 28350 | 5444 |
| 332 | 20240312 | 135100 | 35770782900 | 28400 | 28500 | 28500 | 28350 | 3561 |
| 333 | 20240312 | 135000 | 35669756250 | 28500 | 28400 | 28500 | 28350 | 6418 |
| 334 | 20240312 | 134900 | 35487383000 | 28450 | 28400 | 28450 | 28400 | 1441 |
| 335 | 20240312 | 134800 | 35446441400 | 28450 | 28450 | 28450 | 28400 | 417 |
| 336 | 20240312 | 134700 | 35434585700 | 28450 | 28450 | 28500 | 28450 | 2522 |
| 337 | 20240312 | 134600 | 35362832600 | 28450 | 28500 | 28550 | 28450 | 8428 |
| 338 | 20240312 | 134500 | 35122683250 | 28500 | 28550 | 28550 | 28500 | 1110 |
| 339 | 20240312 | 134400 | 35091019550 | 28500 | 28650 | 28650 | 28500 | 6613 |
| 340 | 20240312 | 134300 | 34902367600 | 28600 | 28600 | 28600 | 28550 | 2586 |
| 341 | 20240312 | 134200 | 34828436100 | 28600 | 28600 | 28650 | 28600 | 533 |
| 342 | 20240312 | 134100 | 34813187700 | 28650 | 28650 | 28650 | 28600 | 784 |
| 343 | 20240312 | 134000 | 34790731700 | 28600 | 28650 | 28650 | 28600 | 256 |
| 344 | 20240312 | 133900 | 34783405750 | 28650 | 28600 | 28650 | 28600 | 127 |
| 345 | 20240312 | 133800 | 34779770050 | 28600 | 28600 | 28650 | 28600 | 335 |
| 346 | 20240312 | 133700 | 34770177500 | 28650 | 28600 | 28650 | 28600 | 682 |
| 347 | 20240312 | 133600 | 34750663650 | 28650 | 28600 | 28650 | 28600 | 318 |
| 348 | 20240312 | 133500 | 34741556650 | 28600 | 28750 | 28750 | 28600 | 3954 |
| 349 | 20240312 | 133400 | 34628113900 | 28750 | 28750 | 28800 | 28750 | 141 |
| 350 | 20240312 | 133300 | 34624059000 | 28750 | 28800 | 28800 | 28750 | 442 |
| 351 | 20240312 | 133200 | 34611349650 | 28800 | 28800 | 28800 | 28750 | 349 |
| 352 | 20240312 | 133100 | 34601299100 | 28800 | 28750 | 28800 | 28750 | 2118 |
| 353 | 20240312 | 133000 | 34540309850 | 28750 | 28800 | 28800 | 28750 | 116 |
| 354 | 20240312 | 132900 | 34536969400 | 28800 | 28750 | 28800 | 28750 | 442 |
| 355 | 20240312 | 132800 | 34524251750 | 28800 | 28750 | 28800 | 28700 | 1056 |
| 356 | 20240312 | 132700 | 34493890250 | 28750 | 28750 | 28750 | 28700 | 1675 |
| 357 | 20240312 | 132600 | 34445745750 | 28750 | 28700 | 28750 | 28650 | 237 |
| 358 | 20240312 | 132500 | 34438935500 | 28700 | 28750 | 28750 | 28650 | 1095 |
| 359 | 20240312 | 132400 | 34407509200 | 28750 | 28700 | 28750 | 28650 | 304 |
| 360 | 20240312 | 132300 | 34398775950 | 28750 | 28800 | 28800 | 28700 | 49 |
| 361 | 20240312 | 132200 | 34397367300 | 28800 | 28700 | 28800 | 28650 | 1872 |
| 362 | 20240312 | 132100 | 34343628000 | 28650 | 28600 | 28700 | 28600 | 3797 |
| 363 | 20240312 | 132000 | 34234928850 | 28600 | 28600 | 28650 | 28600 | 2092 |
| 364 | 20240312 | 131900 | 34175096350 | 28650 | 28600 | 28650 | 28550 | 1137 |
| 365 | 20240312 | 131800 | 34142577500 | 28600 | 28600 | 28600 | 28550 | 3322 |
| 366 | 20240312 | 131700 | 34047698200 | 28600 | 28550 | 28600 | 28550 | 1904 |
| 367 | 20240312 | 131600 | 33993317250 | 28600 | 28600 | 28650 | 28550 | 1216 |
| 368 | 20240312 | 131500 | 33958538600 | 28600 | 28600 | 28600 | 28550 | 1191 |
| 369 | 20240312 | 131400 | 33924483100 | 28600 | 28600 | 28650 | 28600 | 3895 |
| 370 | 20240312 | 131300 | 33813072350 | 28600 | 28650 | 28650 | 28600 | 2567 |
| 371 | 20240312 | 131200 | 33739545400 | 28700 | 28650 | 28700 | 28650 | 1321 |
| 372 | 20240312 | 131100 | 33701683100 | 28650 | 28650 | 28700 | 28650 | 181 |
| 373 | 20240312 | 131000 | 33696496700 | 28700 | 28650 | 28750 | 28650 | 2876 |
| 374 | 20240312 | 130900 | 33614010550 | 28700 | 28700 | 28700 | 28650 | 1085 |
| 375 | 20240312 | 130800 | 33582877200 | 28650 | 28650 | 28700 | 28650 | 583 |
| 376 | 20240312 | 130700 | 33566153650 | 28700 | 28700 | 28700 | 28650 | 320 |
| 377 | 20240312 | 130600 | 33556973650 | 28700 | 28650 | 28700 | 28650 | 929 |
| 378 | 20240312 | 130500 | 33530350900 | 28700 | 28700 | 28700 | 28650 | 800 |
| 379 | 20240312 | 130400 | 33507428400 | 28700 | 28650 | 28700 | 28650 | 275 |
| 380 | 20240312 | 130300 | 33499540500 | 28700 | 28650 | 28700 | 28650 | 938 |
| 381 | 20240312 | 130200 | 33472655500 | 28650 | 28700 | 28700 | 28650 | 1552 |
| 382 | 20240312 | 130100 | 33428144150 | 28700 | 28700 | 28750 | 28700 | 562 |
| 383 | 20240312 | 130000 | 33412005950 | 28700 | 28700 | 28750 | 28700 | 618 |
| 384 | 20240312 | 125900 | 33394268800 | 28700 | 28700 | 28750 | 28650 | 1782 |
| 385 | 20240312 | 125800 | 33343124450 | 28750 | 28750 | 28750 | 28700 | 1509 |
| 386 | 20240312 | 125700 | 33299806600 | 28750 | 28750 | 28750 | 28700 | 236 |
| 387 | 20240312 | 125600 | 33293022250 | 28750 | 28750 | 28800 | 28750 | 2398 |
| 388 | 20240312 | 125500 | 33224069550 | 28750 | 28750 | 28800 | 28750 | 277 |
| 389 | 20240312 | 125400 | 33216093800 | 28750 | 28750 | 28800 | 28750 | 230 |
| 390 | 20240312 | 125300 | 33209471850 | 28750 | 28750 | 28800 | 28750 | 427 |
| 391 | 20240312 | 125200 | 33197193800 | 28750 | 28750 | 28800 | 28750 | 571 |
| 392 | 20240312 | 125100 | 33180761900 | 28800 | 28750 | 28800 | 28750 | 337 |
| 393 | 20240312 | 125000 | 33171071650 | 28750 | 28750 | 28800 | 28700 | 1080 |
| 394 | 20240312 | 124900 | 33140036950 | 28750 | 28800 | 28800 | 28750 | 765 |
| 395 | 20240312 | 124800 | 33118042600 | 28750 | 28750 | 28800 | 28750 | 137 |
| 396 | 20240312 | 124700 | 33114102100 | 28750 | 28750 | 28800 | 28700 | 276 |
| 397 | 20240312 | 124600 | 33106159650 | 28750 | 28750 | 28800 | 28700 | 303 |
| 398 | 20240312 | 124500 | 33097448400 | 28750 | 28750 | 28750 | 28700 | 281 |
| 399 | 20240312 | 124400 | 33089370500 | 28750 | 28700 | 28800 | 28700 | 663 |
| 400 | 20240312 | 124300 | 33070325150 | 28700 | 28750 | 28800 | 28700 | 474 |
| 401 | 20240312 | 124200 | 33056697250 | 28800 | 28750 | 28800 | 28750 | 538 |
| 402 | 20240312 | 124100 | 33041220800 | 28800 | 28700 | 28800 | 28700 | 453 |
| 403 | 20240312 | 124000 | 33028190700 | 28750 | 28750 | 28800 | 28700 | 1654 |
| 404 | 20240312 | 123900 | 32980626250 | 28750 | 28750 | 28800 | 28750 | 513 |
| 405 | 20240312 | 123800 | 32965874200 | 28750 | 28800 | 28800 | 28750 | 957 |
| 406 | 20240312 | 123700 | 32938348900 | 28750 | 28800 | 28850 | 28750 | 1056 |
| 407 | 20240312 | 123600 | 32907933500 | 28800 | 28850 | 28850 | 28800 | 549 |
| 408 | 20240312 | 123500 | 32892121300 | 28750 | 28800 | 28850 | 28750 | 938 |
| 409 | 20240312 | 123400 | 32865091200 | 28800 | 28800 | 28850 | 28750 | 473 |
| 410 | 20240312 | 123300 | 32851471000 | 28800 | 28800 | 28900 | 28750 | 954 |
| 411 | 20240312 | 123200 | 32823986000 | 28800 | 28800 | 28900 | 28800 | 660 |
| 412 | 20240312 | 123100 | 32804944600 | 28850 | 28750 | 28850 | 28750 | 387 |
| 413 | 20240312 | 123000 | 32793789000 | 28750 | 28800 | 28850 | 28750 | 2986 |
| 414 | 20240312 | 122900 | 32707780750 | 28850 | 28800 | 28850 | 28800 | 1156 |
| 415 | 20240312 | 122800 | 32674440850 | 28800 | 28800 | 28850 | 28800 | 122 |
| 416 | 20240312 | 122700 | 32670925600 | 28800 | 28800 | 28850 | 28800 | 885 |
| 417 | 20240312 | 122600 | 32645422300 | 28800 | 28800 | 28850 | 28750 | 506 |
| 418 | 20240312 | 122500 | 32630849050 | 28850 | 28850 | 28850 | 28800 | 571 |
| 419 | 20240312 | 122400 | 32614398100 | 28800 | 28800 | 28850 | 28750 | 548 |
| 420 | 20240312 | 122300 | 32598609100 | 28800 | 28750 | 28800 | 28750 | 294 |
| 421 | 20240312 | 122200 | 32590143000 | 28750 | 28750 | 28800 | 28750 | 363 |
| 422 | 20240312 | 122100 | 32579700250 | 28800 | 28800 | 28850 | 28800 | 609 |
| 423 | 20240312 | 122000 | 32562153550 | 28800 | 28800 | 28800 | 28750 | 177 |
| 424 | 20240312 | 121900 | 32557061950 | 28750 | 28800 | 28850 | 28750 | 572 |
| 425 | 20240312 | 121800 | 32540580900 | 28850 | 28750 | 28850 | 28750 | 337 |
| 426 | 20240312 | 121700 | 32530883150 | 28750 | 28750 | 28800 | 28700 | 299 |
| 427 | 20240312 | 121600 | 32522288100 | 28750 | 28750 | 28800 | 28700 | 1038 |
| 428 | 20240312 | 121500 | 32492414500 | 28750 | 28800 | 28800 | 28700 | 903 |
| 429 | 20240312 | 121400 | 32466449650 | 28800 | 28750 | 28800 | 28700 | 1731 |
| 430 | 20240312 | 121300 | 32416684800 | 28700 | 28700 | 28750 | 28700 | 611 |
| 431 | 20240312 | 121200 | 32399140900 | 28650 | 28700 | 28700 | 28650 | 301 |
| 432 | 20240312 | 121100 | 32390515700 | 28700 | 28700 | 28750 | 28700 | 254 |
| 433 | 20240312 | 121000 | 32383224650 | 28700 | 28650 | 28700 | 28600 | 1789 |
| 434 | 20240312 | 120900 | 32331904250 | 28650 | 28700 | 28750 | 28600 | 2659 |
| 435 | 20240312 | 120800 | 32255714800 | 28650 | 28650 | 28700 | 28650 | 1026 |
| 436 | 20240312 | 120700 | 32226316200 | 28650 | 28700 | 28750 | 28600 | 5062 |
| 437 | 20240312 | 120600 | 32081251200 | 28750 | 28750 | 28750 | 28700 | 1270 |
| 438 | 20240312 | 120500 | 32044794950 | 28700 | 28750 | 28800 | 28700 | 1502 |
| 439 | 20240312 | 120400 | 32001612300 | 28750 | 28800 | 28800 | 28700 | 6603 |
| 440 | 20240312 | 120300 | 31811821800 | 28800 | 28850 | 28900 | 28800 | 3422 |
| 441 | 20240312 | 120200 | 31713182650 | 28900 | 28900 | 28900 | 28850 | 579 |
| 442 | 20240312 | 120100 | 31696470700 | 28900 | 28950 | 28950 | 28850 | 3923 |
| 443 | 20240312 | 120000 | 31583127150 | 28900 | 28900 | 29050 | 28900 | 811 |
| 444 | 20240312 | 115900 | 31559655450 | 28950 | 29000 | 29050 | 28950 | 5322 |
| 445 | 20240312 | 115800 | 31405362950 | 29000 | 29000 | 29050 | 29000 | 707 |
| 446 | 20240312 | 115700 | 31384855900 | 29000 | 29050 | 29050 | 28950 | 2293 |
| 447 | 20240312 | 115600 | 31318354800 | 29050 | 29000 | 29100 | 28950 | 838 |
| 448 | 20240312 | 115500 | 31294027150 | 29000 | 29000 | 29000 | 28950 | 327 |
| 449 | 20240312 | 115400 | 31284545500 | 29000 | 29000 | 29050 | 28950 | 344 |
| 450 | 20240312 | 115300 | 31274568600 | 29050 | 29000 | 29050 | 29000 | 282 |
| 451 | 20240312 | 115200 | 31266381700 | 29000 | 29000 | 29000 | 29000 | 306 |
| 452 | 20240312 | 115100 | 31257507700 | 29050 | 29000 | 29050 | 29000 | 1311 |
| 453 | 20240312 | 115000 | 31219478700 | 29050 | 28950 | 29050 | 28950 | 869 |
| 454 | 20240312 | 114900 | 31194269350 | 29000 | 29000 | 29050 | 28950 | 253 |
| 455 | 20240312 | 114800 | 31186932900 | 28950 | 29000 | 29050 | 28950 | 108 |
| 456 | 20240312 | 114700 | 31183803800 | 29000 | 28950 | 29050 | 28950 | 1122 |
| 457 | 20240312 | 114600 | 31151270750 | 28950 | 29000 | 29100 | 28950 | 716 |
| 458 | 20240312 | 114500 | 31130516550 | 29000 | 29100 | 29100 | 29000 | 1641 |
| 459 | 20240312 | 114400 | 31082862000 | 29050 | 28950 | 29100 | 28950 | 1749 |
| 460 | 20240312 | 114300 | 31032077650 | 28950 | 28950 | 29000 | 28950 | 106 |
| 461 | 20240312 | 114200 | 31029006650 | 28950 | 28950 | 29000 | 28900 | 359 |
| 462 | 20240312 | 114100 | 31018608150 | 28950 | 28950 | 29000 | 28900 | 277 |
| 463 | 20240312 | 114000 | 31010595300 | 29000 | 28900 | 29000 | 28900 | 1061 |
| 464 | 20240312 | 113900 | 30979835850 | 28900 | 28950 | 29000 | 28900 | 365 |
| 465 | 20240312 | 113800 | 30969272850 | 28950 | 28950 | 29000 | 28900 | 507 |
| 466 | 20240312 | 113700 | 30954606700 | 28950 | 28850 | 28950 | 28850 | 1703 |
| 467 | 20240312 | 113600 | 30905389850 | 28900 | 28850 | 28900 | 28850 | 536 |
| 468 | 20240312 | 113500 | 30889914950 | 28900 | 28950 | 28950 | 28850 | 1266 |
| 469 | 20240312 | 113400 | 30853325200 | 29000 | 28950 | 29000 | 28900 | 965 |
| 470 | 20240312 | 113300 | 30825383100 | 28950 | 28900 | 28950 | 28900 | 1039 |
| 471 | 20240312 | 113200 | 30795311100 | 28950 | 28850 | 28950 | 28850 | 1617 |
| 472 | 20240312 | 113100 | 30748531450 | 28850 | 28800 | 28950 | 28800 | 1060 |
| 473 | 20240312 | 113000 | 30717926250 | 28850 | 28850 | 28900 | 28800 | 2198 |
| 474 | 20240312 | 112900 | 30654505750 | 28850 | 28800 | 28900 | 28750 | 1980 |
| 475 | 20240312 | 112800 | 30597366050 | 28800 | 28800 | 28900 | 28750 | 5846 |
| 476 | 20240312 | 112700 | 30428959150 | 28900 | 28800 | 28900 | 28750 | 8757 |
| 477 | 20240312 | 112600 | 30176665100 | 28850 | 28900 | 28950 | 28800 | 13165 |
| 478 | 20240312 | 112500 | 29797074400 | 28950 | 28900 | 28950 | 28900 | 1700 |
| 479 | 20240312 | 112400 | 29747919950 | 28900 | 29000 | 29000 | 28900 | 2566 |
| 480 | 20240312 | 112300 | 29673666500 | 29000 | 28950 | 29050 | 28950 | 1351 |
| 481 | 20240312 | 112200 | 29634527500 | 29050 | 29000 | 29050 | 28950 | 1900 |
| 482 | 20240312 | 112100 | 29579426900 | 29050 | 29000 | 29050 | 29000 | 715 |
| 483 | 20240312 | 112000 | 29558688350 | 29050 | 29000 | 29050 | 29000 | 364 |
| 484 | 20240312 | 111900 | 29548127150 | 29000 | 29050 | 29050 | 29000 | 1501 |
| 485 | 20240312 | 111800 | 29504535050 | 29000 | 28950 | 29050 | 28900 | 2490 |
| 486 | 20240312 | 111700 | 29432443450 | 28950 | 29100 | 29150 | 28950 | 19841 |
| 487 | 20240312 | 111600 | 28856830150 | 29100 | 29100 | 29150 | 29100 | 1808 |
| 488 | 20240312 | 111500 | 28804197800 | 29100 | 29100 | 29150 | 29100 | 1617 |
| 489 | 20240312 | 111400 | 28757135950 | 29100 | 29100 | 29150 | 29100 | 3304 |
| 490 | 20240312 | 111300 | 28660987800 | 29100 | 29200 | 29200 | 29100 | 2476 |
| 491 | 20240312 | 111200 | 28588823650 | 29200 | 29250 | 29250 | 29200 | 2259 |
| 492 | 20240312 | 111100 | 28522854450 | 29250 | 29250 | 29300 | 29200 | 2369 |
| 493 | 20240312 | 111000 | 28453631550 | 29300 | 29200 | 29300 | 29200 | 1952 |
| 494 | 20240312 | 110900 | 28396493400 | 29200 | 29250 | 29300 | 29200 | 755 |
| 495 | 20240312 | 110800 | 28374410350 | 29300 | 29300 | 29500 | 29250 | 6148 |
| 496 | 20240312 | 110700 | 28194346400 | 29300 | 29300 | 29500 | 29250 | 2071 |
| 497 | 20240312 | 110600 | 28133621100 | 29300 | 29400 | 29400 | 29300 | 245 |
| 498 | 20240312 | 110500 | 28126436550 | 29400 | 29300 | 29400 | 29250 | 2062 |
| 499 | 20240312 | 110400 | 28066018700 | 29350 | 29300 | 29350 | 29300 | 1608 |
| 500 | 20240312 | 110300 | 28018890550 | 29350 | 29350 | 29350 | 29300 | 3834 |
| 501 | 20240312 | 110200 | 27906509550 | 29350 | 29350 | 29500 | 29350 | 1072 |
| 502 | 20240312 | 110100 | 27875009200 | 29350 | 29400 | 29450 | 29350 | 1199 |
| 503 | 20240312 | 110000 | 27839800500 | 29400 | 29400 | 29450 | 29400 | 1153 |
| 504 | 20240312 | 105900 | 27805877150 | 29450 | 29450 | 29500 | 29400 | 1541 |
| 505 | 20240312 | 105800 | 27760494150 | 29450 | 29550 | 29600 | 29450 | 267 |
| 506 | 20240312 | 105700 | 27752622650 | 29600 | 29450 | 29650 | 29400 | 1086 |
| 507 | 20240312 | 105600 | 27720582400 | 29400 | 29350 | 29450 | 29350 | 1494 |
| 508 | 20240312 | 105500 | 27676674250 | 29400 | 29350 | 29400 | 29350 | 526 |
| 509 | 20240312 | 105400 | 27661228300 | 29400 | 29400 | 29450 | 29350 | 1293 |
| 510 | 20240312 | 105300 | 27623265750 | 29400 | 29350 | 29400 | 29350 | 2775 |
| 511 | 20240312 | 105200 | 27541768350 | 29350 | 29450 | 29450 | 29350 | 1424 |
| 512 | 20240312 | 105100 | 27499900150 | 29450 | 29400 | 29500 | 29400 | 2350 |
| 513 | 20240312 | 105000 | 27430719650 | 29450 | 29500 | 29500 | 29400 | 4460 |
| 514 | 20240312 | 104900 | 27299204500 | 29500 | 29600 | 29600 | 29500 | 1643 |
| 515 | 20240312 | 104800 | 27250670950 | 29600 | 29550 | 29600 | 29500 | 2466 |
| 516 | 20240312 | 104700 | 27177831300 | 29550 | 29700 | 29700 | 29550 | 7806 |
| 517 | 20240312 | 104600 | 26946439500 | 29700 | 29700 | 29750 | 29700 | 1053 |
| 518 | 20240312 | 104500 | 26915150950 | 29700 | 29750 | 29750 | 29700 | 1623 |
| 519 | 20240312 | 104400 | 26866885500 | 29700 | 29700 | 29750 | 29650 | 2616 |
| 520 | 20240312 | 104300 | 26789202350 | 29700 | 29700 | 29800 | 29650 | 3045 |
| 521 | 20240312 | 104200 | 26698663600 | 29700 | 29800 | 29850 | 29700 | 3417 |
| 522 | 20240312 | 104100 | 26597020300 | 29800 | 29850 | 29900 | 29750 | 6052 |
| 523 | 20240312 | 104000 | 26416437200 | 29900 | 29900 | 29900 | 29800 | 7285 |
| 524 | 20240312 | 103900 | 26198917700 | 29900 | 29900 | 29950 | 29800 | 9134 |
| 525 | 20240312 | 103800 | 25925894550 | 29900 | 29850 | 29900 | 29800 | 7849 |
| 526 | 20240312 | 103700 | 25691334200 | 29850 | 29850 | 29900 | 29800 | 5478 |
| 527 | 20240312 | 103600 | 25527799600 | 29900 | 29850 | 29900 | 29850 | 2950 |
| 528 | 20240312 | 103500 | 25439650300 | 29850 | 29850 | 29900 | 29800 | 6341 |
| 529 | 20240312 | 103400 | 25250302450 | 29850 | 29700 | 29850 | 29700 | 33019 |
| 530 | 20240312 | 103300 | 24267016100 | 29650 | 29650 | 29700 | 29600 | 3211 |
| 531 | 20240312 | 103200 | 24171784600 | 29650 | 29600 | 29650 | 29600 | 1819 |
| 532 | 20240312 | 103100 | 24117896750 | 29600 | 29500 | 29600 | 29500 | 4154 |
| 533 | 20240312 | 103000 | 23995066150 | 29500 | 29450 | 29550 | 29450 | 1978 |
| 534 | 20240312 | 102900 | 23936684900 | 29500 | 29400 | 29500 | 29300 | 1312 |
| 535 | 20240312 | 102800 | 23898101750 | 29350 | 29250 | 29400 | 29250 | 2215 |
| 536 | 20240312 | 102700 | 23833081500 | 29300 | 29300 | 29350 | 29300 | 1669 |
| 537 | 20240312 | 102600 | 23784150600 | 29350 | 29350 | 29400 | 29350 | 1599 |
| 538 | 20240312 | 102500 | 23737209950 | 29400 | 29300 | 29400 | 29300 | 976 |
| 539 | 20240312 | 102400 | 23708589800 | 29300 | 29550 | 29600 | 29300 | 7366 |
| 540 | 20240312 | 102300 | 23491550550 | 29600 | 29550 | 29600 | 29500 | 679 |
| 541 | 20240312 | 102200 | 23471485100 | 29550 | 29550 | 29600 | 29500 | 1673 |
| 542 | 20240312 | 102100 | 23422046700 | 29600 | 29550 | 29600 | 29500 | 861 |
| 543 | 20240312 | 102000 | 23396597900 | 29550 | 29600 | 29600 | 29450 | 2844 |
| 544 | 20240312 | 101900 | 23312562000 | 29600 | 29500 | 29650 | 29400 | 8123 |
| 545 | 20240312 | 101800 | 23072287200 | 29500 | 29550 | 29600 | 29500 | 546 |
| 546 | 20240312 | 101700 | 23056154600 | 29600 | 29400 | 29600 | 29350 | 5595 |
| 547 | 20240312 | 101600 | 22891186050 | 29400 | 29450 | 29500 | 29400 | 2867 |
| 548 | 20240312 | 101500 | 22806754300 | 29500 | 29500 | 29500 | 29450 | 2518 |
| 549 | 20240312 | 101400 | 22732487950 | 29500 | 29500 | 29550 | 29500 | 905 |
| 550 | 20240312 | 101300 | 22705771750 | 29550 | 29550 | 29600 | 29500 | 537 |
| 551 | 20240312 | 101200 | 22689915900 | 29550 | 29550 | 29650 | 29500 | 6360 |
| 552 | 20240312 | 101100 | 22501739550 | 29550 | 29450 | 29600 | 29450 | 5558 |
| 553 | 20240312 | 101000 | 22337670200 | 29500 | 29500 | 29500 | 29450 | 2112 |
| 554 | 20240312 | 100900 | 22275409700 | 29500 | 29600 | 29600 | 29450 | 2188 |
| 555 | 20240312 | 100800 | 22210886850 | 29450 | 29500 | 29600 | 29450 | 4027 |
| 556 | 20240312 | 100700 | 22092009200 | 29500 | 29300 | 29500 | 29300 | 6167 |
| 557 | 20240312 | 100600 | 21910625250 | 29300 | 29200 | 29300 | 29100 | 2067 |
| 558 | 20240312 | 100500 | 21850160150 | 29150 | 29050 | 29150 | 29050 | 993 |
| 559 | 20240312 | 100400 | 21821278450 | 29000 | 29100 | 29150 | 29000 | 1644 |
| 560 | 20240312 | 100300 | 21773543500 | 29150 | 29100 | 29150 | 29050 | 1576 |
| 561 | 20240312 | 100200 | 21727666050 | 29100 | 29050 | 29100 | 29000 | 2274 |
| 562 | 20240312 | 100100 | 21661575400 | 29100 | 29000 | 29150 | 29000 | 5654 |
| 563 | 20240312 | 100000 | 21497348750 | 29100 | 29150 | 29200 | 29000 | 8387 |
| 564 | 20240312 | 095900 | 21253612400 | 29200 | 29150 | 29200 | 29100 | 3319 |
| 565 | 20240312 | 095800 | 21156765500 | 29150 | 29150 | 29200 | 29050 | 3873 |
| 566 | 20240312 | 095700 | 21044034400 | 29100 | 29100 | 29150 | 29050 | 5419 |
| 567 | 20240312 | 095600 | 20886417600 | 29100 | 29200 | 29250 | 29050 | 2525 |
| 568 | 20240312 | 095500 | 20812884000 | 29200 | 29050 | 29200 | 29000 | 6115 |
| 569 | 20240312 | 095400 | 20635089450 | 29000 | 29150 | 29150 | 29000 | 9751 |
| 570 | 20240312 | 095300 | 20351668200 | 29150 | 29300 | 29300 | 29150 | 5416 |
| 571 | 20240312 | 095200 | 20193379700 | 29300 | 29400 | 29400 | 29300 | 3552 |
| 572 | 20240312 | 095100 | 20089197400 | 29400 | 29300 | 29400 | 29200 | 10817 |
| 573 | 20240312 | 095000 | 19772464300 | 29350 | 29550 | 29600 | 29250 | 19910 |
| 574 | 20240312 | 094900 | 19187599500 | 29550 | 29550 | 29650 | 29500 | 8407 |
| 575 | 20240312 | 094800 | 18939275350 | 29650 | 29800 | 29800 | 29550 | 8261 |
| 576 | 20240312 | 094700 | 18693864500 | 29800 | 29700 | 29800 | 29700 | 8363 |
| 577 | 20240312 | 094600 | 18444892800 | 29750 | 29600 | 29750 | 29550 | 15217 |
| 578 | 20240312 | 094500 | 17994010850 | 29600 | 29600 | 29650 | 29500 | 18882 |
| 579 | 20240312 | 094400 | 17436041900 | 29600 | 29600 | 29650 | 29500 | 11017 |
| 580 | 20240312 | 094300 | 17110093500 | 29600 | 29900 | 29900 | 29550 | 21680 |
| 581 | 20240312 | 094200 | 16466318600 | 29950 | 29850 | 30000 | 29800 | 48122 |
| 582 | 20240312 | 094100 | 15026209700 | 29800 | 29800 | 29850 | 29700 | 23382 |
| 583 | 20240312 | 094000 | 14329446450 | 29750 | 29600 | 29800 | 29550 | 13218 |
| 584 | 20240312 | 093900 | 13936178800 | 29750 | 29450 | 29800 | 29300 | 37463 |
| 585 | 20240312 | 093800 | 12828227100 | 29400 | 29400 | 29700 | 29350 | 26962 |
| 586 | 20240312 | 093700 | 12032555050 | 29450 | 29350 | 29550 | 29250 | 32675 |
| 587 | 20240312 | 093600 | 11070847950 | 29300 | 28950 | 29350 | 28900 | 39153 |
| 588 | 20240312 | 093500 | 9929284050 | 28950 | 28550 | 28950 | 28550 | 8602 |
| 589 | 20240312 | 093400 | 9681418500 | 28550 | 28700 | 28750 | 28550 | 10249 |
| 590 | 20240312 | 093300 | 9387984750 | 28750 | 28750 | 28800 | 28700 | 2213 |
| 591 | 20240312 | 093200 | 9324450800 | 28800 | 28800 | 28850 | 28700 | 5284 |
| 592 | 20240312 | 093100 | 9172333750 | 28800 | 28800 | 28900 | 28700 | 4253 |
| 593 | 20240312 | 093000 | 9049959150 | 28800 | 28700 | 28800 | 28650 | 5514 |
| 594 | 20240312 | 092900 | 8891421200 | 28700 | 28700 | 28750 | 28600 | 5539 |
| 595 | 20240312 | 092800 | 8732668350 | 28650 | 28750 | 28800 | 28650 | 8587 |
| 596 | 20240312 | 092700 | 8486114150 | 28750 | 28750 | 28800 | 28550 | 11752 |
| 597 | 20240312 | 092600 | 8148982300 | 28750 | 28800 | 28900 | 28700 | 5846 |
| 598 | 20240312 | 092500 | 7980656100 | 28700 | 28950 | 29050 | 28700 | 32027 |
| 599 | 20240312 | 092400 | 7052696050 | 28950 | 28650 | 29000 | 28550 | 36459 |
| 600 | 20240312 | 092300 | 6002280300 | 28650 | 28550 | 28650 | 28500 | 6117 |
| 601 | 20240312 | 092200 | 5827392250 | 28550 | 28350 | 28550 | 28350 | 5140 |
| 602 | 20240312 | 092100 | 5681086700 | 28400 | 28250 | 28450 | 28150 | 7801 |
| 603 | 20240312 | 092000 | 5460013700 | 28250 | 28250 | 28350 | 28250 | 4393 |
| 604 | 20240312 | 091900 | 5335797450 | 28300 | 28400 | 28400 | 28200 | 4629 |
| 605 | 20240312 | 091800 | 5204760650 | 28400 | 28450 | 28500 | 28300 | 7238 |
| 606 | 20240312 | 091700 | 4999216350 | 28500 | 28200 | 28650 | 28200 | 45940 |
| 607 | 20240312 | 091600 | 3693195900 | 28150 | 28000 | 28200 | 27900 | 6398 |
| 608 | 20240312 | 091500 | 3513459200 | 28050 | 28150 | 28150 | 28050 | 5259 |
| 609 | 20240312 | 091400 | 3365746650 | 28150 | 28050 | 28150 | 28000 | 7571 |
| 610 | 20240312 | 091300 | 3153152450 | 28050 | 28000 | 28050 | 27950 | 3668 |
| 611 | 20240312 | 091200 | 3050406900 | 28000 | 27900 | 28000 | 27750 | 3034 |
| 612 | 20240312 | 091100 | 2965729850 | 27900 | 27750 | 27900 | 27700 | 3564 |
| 613 | 20240312 | 091000 | 2866739500 | 27700 | 27750 | 27800 | 27700 | 5033 |
| 614 | 20240312 | 090900 | 2727259800 | 27750 | 28000 | 28050 | 27750 | 9150 |
| 615 | 20240312 | 090800 | 2471777550 | 28050 | 28100 | 28150 | 28000 | 3293 |
| 616 | 20240312 | 090700 | 2379388450 | 28100 | 27950 | 28150 | 27900 | 4100 |
| 617 | 20240312 | 090600 | 2264221700 | 27900 | 27800 | 28100 | 27750 | 9084 |
| 618 | 20240312 | 090500 | 2010576700 | 27800 | 27850 | 27950 | 27800 | 5306 |
| 619 | 20240312 | 090400 | 1862945700 | 27850 | 28050 | 28100 | 27800 | 7147 |
| 620 | 20240312 | 090300 | 1663225900 | 28000 | 27850 | 28150 | 27600 | 12100 |
| 621 | 20240312 | 090200 | 1326724350 | 27650 | 27650 | 28000 | 27600 | 10755 |
| 622 | 20240312 | 090100 | 1027828250 | 27750 | 27500 | 28000 | 27350 | 20443 |
| 623 | 20240312 | 090000 | 461109900 | 27350 | 27650 | 27650 | 27300 | 16104 |