33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 190300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 3 | 20240307 | 190200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20240307 | 190100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20240307 | 190000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20240307 | 185900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20240307 | 185800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20240307 | 185700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20240307 | 185600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20240307 | 185500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20240307 | 185400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20240307 | 185300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20240307 | 185200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20240307 | 185100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20240307 | 185000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20240307 | 184900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20240307 | 184800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20240307 | 184700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20240307 | 184600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20240307 | 184500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20240307 | 184400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20240307 | 184300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20240307 | 184200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20240307 | 184100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20240307 | 184000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20240307 | 183900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20240307 | 183800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20240307 | 183700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20240307 | 183600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20240307 | 183500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20240307 | 183400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20240307 | 183300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 33 | 20240307 | 183200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20240307 | 183100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20240307 | 183000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20240307 | 182900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20240307 | 182800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20240307 | 182700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20240307 | 182600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20240307 | 182500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20240307 | 182400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20240307 | 182300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20240307 | 182200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20240307 | 182100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20240307 | 182000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20240307 | 181900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20240307 | 181800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20240307 | 181700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20240307 | 181600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20240307 | 181500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20240307 | 181400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20240307 | 181300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20240307 | 181200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20240307 | 181100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20240307 | 181000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20240307 | 180900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20240307 | 180800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20240307 | 180700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20240307 | 180600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20240307 | 180500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20240307 | 180400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20240307 | 180300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 63 | 20240307 | 180200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20240307 | 180100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20240307 | 180000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20240307 | 175900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20240307 | 175800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20240307 | 175700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20240307 | 175600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20240307 | 175500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20240307 | 175400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20240307 | 175300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20240307 | 175200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20240307 | 175100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20240307 | 175000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20240307 | 174900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20240307 | 174800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20240307 | 174700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20240307 | 174600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20240307 | 174500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20240307 | 174400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20240307 | 174300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20240307 | 174200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20240307 | 174100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20240307 | 174000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20240307 | 173900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20240307 | 173800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20240307 | 173700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20240307 | 173600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20240307 | 173500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20240307 | 173400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20240307 | 173300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 93 | 20240307 | 173200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20240307 | 173100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20240307 | 173000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20240307 | 172900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20240307 | 172800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20240307 | 172700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20240307 | 172600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20240307 | 172500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20240307 | 172400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20240307 | 172300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20240307 | 172200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20240307 | 172100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20240307 | 172000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20240307 | 171900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20240307 | 171800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20240307 | 171700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20240307 | 171600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20240307 | 171500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20240307 | 171400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20240307 | 171300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20240307 | 171200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20240307 | 171100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20240307 | 171000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20240307 | 170900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20240307 | 170800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20240307 | 170700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20240307 | 170600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20240307 | 170500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20240307 | 170400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20240307 | 170300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 123 | 20240307 | 170200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20240307 | 170100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20240307 | 170000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20240307 | 165900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20240307 | 165800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20240307 | 165700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20240307 | 165600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20240307 | 165500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20240307 | 165400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20240307 | 165300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20240307 | 165200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20240307 | 165100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20240307 | 165000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20240307 | 164900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20240307 | 164800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20240307 | 164700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20240307 | 164600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20240307 | 164500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20240307 | 164400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20240307 | 164300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20240307 | 164200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20240307 | 164100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20240307 | 164000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20240307 | 163900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20240307 | 163800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20240307 | 163700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20240307 | 163600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20240307 | 163500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20240307 | 163400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20240307 | 163300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 153 | 20240307 | 163200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20240307 | 163100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20240307 | 163000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20240307 | 162900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20240307 | 162800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20240307 | 162700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20240307 | 162600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20240307 | 162500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20240307 | 162400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20240307 | 162300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20240307 | 162200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20240307 | 162100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20240307 | 162000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20240307 | 161900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20240307 | 161800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20240307 | 161700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20240307 | 161600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20240307 | 161500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20240307 | 161400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20240307 | 161300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20240307 | 161200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20240307 | 161100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20240307 | 161000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20240307 | 160900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20240307 | 160800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20240307 | 160700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20240307 | 160600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20240307 | 160500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20240307 | 160400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20240307 | 160300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 183 | 20240307 | 160200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20240307 | 160100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20240307 | 160000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20240307 | 155900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20240307 | 155800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20240307 | 155700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20240307 | 155600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20240307 | 155500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20240307 | 155400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240307 | 155300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240307 | 155200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240307 | 155100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240307 | 155000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240307 | 154900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240307 | 154800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20240307 | 154700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20240307 | 154600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20240307 | 154500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20240307 | 154400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20240307 | 154300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20240307 | 154200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20240307 | 154100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20240307 | 154000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20240307 | 153900 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20240307 | 153800 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20240307 | 153700 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20240307 | 153600 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20240307 | 153500 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20240307 | 153400 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20240307 | 153300 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 213 | 20240307 | 153200 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20240307 | 153100 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20240307 | 153000 | 20116122050 | 24850 | 24850 | 24850 | 24850 | 6611 |
| 216 | 20240307 | 152900 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240307 | 152800 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240307 | 152700 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240307 | 152600 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240307 | 152500 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240307 | 152400 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240307 | 152300 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240307 | 152200 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240307 | 152100 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240307 | 152000 | 19951838700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240307 | 151900 | 19951838700 | 24950 | 24900 | 24950 | 24800 | 808 |
| 227 | 20240307 | 151800 | 19931722750 | 24900 | 24900 | 24950 | 24800 | 2234 |
| 228 | 20240307 | 151700 | 19876223800 | 24850 | 25000 | 25050 | 24850 | 2339 |
| 229 | 20240307 | 151600 | 19817948000 | 25000 | 25200 | 25200 | 25000 | 1707 |
| 230 | 20240307 | 151500 | 19775140950 | 25200 | 25300 | 25300 | 25200 | 718 |
| 231 | 20240307 | 151400 | 19756993100 | 25250 | 25250 | 25250 | 25250 | 515 |
| 232 | 20240307 | 151300 | 19743989350 | 25250 | 25200 | 25250 | 25200 | 184 |
| 233 | 20240307 | 151200 | 19739352500 | 25200 | 25250 | 25250 | 25200 | 850 |
| 234 | 20240307 | 151100 | 19717917500 | 25250 | 25350 | 25350 | 25250 | 535 |
| 235 | 20240307 | 151000 | 19704359350 | 25350 | 25200 | 25350 | 25150 | 1021 |
| 236 | 20240307 | 150900 | 19678508550 | 25150 | 25200 | 25300 | 25150 | 505 |
| 237 | 20240307 | 150800 | 19665764050 | 25100 | 25250 | 25250 | 25100 | 537 |
| 238 | 20240307 | 150700 | 19652252450 | 25250 | 25250 | 25250 | 25200 | 107 |
| 239 | 20240307 | 150600 | 19649554700 | 25250 | 25250 | 25250 | 25200 | 379 |
| 240 | 20240307 | 150500 | 19639992450 | 25150 | 25250 | 25300 | 25150 | 765 |
| 241 | 20240307 | 150400 | 19620648050 | 25150 | 25250 | 25300 | 25100 | 2219 |
| 242 | 20240307 | 150300 | 19564822250 | 25250 | 25250 | 25250 | 25200 | 155 |
| 243 | 20240307 | 150200 | 19560908950 | 25200 | 25200 | 25200 | 25150 | 550 |
| 244 | 20240307 | 150100 | 19547056050 | 25200 | 25250 | 25250 | 25200 | 369 |
| 245 | 20240307 | 150000 | 19537757000 | 25250 | 25250 | 25300 | 25250 | 424 |
| 246 | 20240307 | 145900 | 19527030900 | 25200 | 25200 | 25250 | 25200 | 660 |
| 247 | 20240307 | 145800 | 19510393750 | 25200 | 25200 | 25250 | 25150 | 290 |
| 248 | 20240307 | 145700 | 19503090250 | 25150 | 25100 | 25200 | 25100 | 1273 |
| 249 | 20240307 | 145600 | 19471106200 | 25150 | 25200 | 25200 | 25100 | 582 |
| 250 | 20240307 | 145500 | 19456466600 | 25200 | 25250 | 25250 | 25200 | 30 |
| 251 | 20240307 | 145400 | 19455710100 | 25250 | 25200 | 25250 | 25200 | 109 |
| 252 | 20240307 | 145300 | 19452960600 | 25200 | 25250 | 25250 | 25200 | 360 |
| 253 | 20240307 | 145200 | 19443879900 | 25200 | 25200 | 25250 | 25000 | 1545 |
| 254 | 20240307 | 145100 | 19405124350 | 25100 | 25150 | 25200 | 25100 | 842 |
| 255 | 20240307 | 145000 | 19383953300 | 25000 | 25050 | 25200 | 25000 | 1247 |
| 256 | 20240307 | 144900 | 19352662650 | 24950 | 25300 | 25300 | 24950 | 9080 |
| 257 | 20240307 | 144800 | 19125408000 | 25300 | 25350 | 25350 | 25300 | 256 |
| 258 | 20240307 | 144700 | 19118919400 | 25400 | 25300 | 25450 | 25300 | 312 |
| 259 | 20240307 | 144600 | 19111011450 | 25350 | 25350 | 25500 | 25350 | 162 |
| 260 | 20240307 | 144500 | 19106900250 | 25350 | 25500 | 25550 | 25300 | 1256 |
| 261 | 20240307 | 144400 | 19074971300 | 25450 | 25650 | 25650 | 25450 | 791 |
| 262 | 20240307 | 144300 | 19054766700 | 25650 | 25600 | 25650 | 25550 | 105 |
| 263 | 20240307 | 144200 | 19052074750 | 25650 | 25600 | 25650 | 25500 | 106 |
| 264 | 20240307 | 144100 | 19049360700 | 25550 | 25500 | 25650 | 25450 | 301 |
| 265 | 20240307 | 144000 | 19041685200 | 25650 | 25700 | 25700 | 25500 | 1925 |
| 266 | 20240307 | 143900 | 18992319700 | 25700 | 25700 | 25750 | 25650 | 218 |
| 267 | 20240307 | 143800 | 18986719850 | 25700 | 25600 | 25700 | 25550 | 159 |
| 268 | 20240307 | 143700 | 18982648150 | 25650 | 25650 | 25650 | 25650 | 38 |
| 269 | 20240307 | 143600 | 18981673450 | 25650 | 25550 | 25700 | 25550 | 84 |
| 270 | 20240307 | 143500 | 18979520700 | 25550 | 25500 | 25550 | 25500 | 316 |
| 271 | 20240307 | 143400 | 18971458000 | 25500 | 25550 | 25550 | 25450 | 471 |
| 272 | 20240307 | 143300 | 18959446400 | 25550 | 25600 | 25650 | 25550 | 425 |
| 273 | 20240307 | 143200 | 18948582150 | 25700 | 25700 | 25700 | 25600 | 102 |
| 274 | 20240307 | 143100 | 18945967100 | 25600 | 25600 | 25750 | 25550 | 1007 |
| 275 | 20240307 | 143000 | 18920190400 | 25650 | 25700 | 25750 | 25650 | 358 |
| 276 | 20240307 | 142900 | 18911005250 | 25800 | 25800 | 25800 | 25650 | 173 |
| 277 | 20240307 | 142800 | 18906554250 | 25800 | 25750 | 25900 | 25700 | 1455 |
| 278 | 20240307 | 142700 | 18869046150 | 25750 | 25650 | 25750 | 25650 | 828 |
| 279 | 20240307 | 142600 | 18847772200 | 25700 | 25700 | 25700 | 25600 | 1263 |
| 280 | 20240307 | 142500 | 18815346750 | 25700 | 25500 | 25750 | 25450 | 1028 |
| 281 | 20240307 | 142400 | 18788987500 | 25500 | 25500 | 25500 | 25500 | 97 |
| 282 | 20240307 | 142300 | 18786514000 | 25500 | 25500 | 25500 | 25500 | 40 |
| 283 | 20240307 | 142200 | 18785494000 | 25500 | 25500 | 25500 | 25450 | 63 |
| 284 | 20240307 | 142100 | 18783888150 | 25500 | 25500 | 25500 | 25500 | 20 |
| 285 | 20240307 | 142000 | 18783378150 | 25500 | 25450 | 25500 | 25350 | 33 |
| 286 | 20240307 | 141900 | 18782539600 | 25450 | 25500 | 25500 | 25450 | 35 |
| 287 | 20240307 | 141800 | 18781647200 | 25500 | 25500 | 25500 | 25400 | 28 |
| 288 | 20240307 | 141700 | 18780935300 | 25500 | 25450 | 25550 | 25450 | 10 |
| 289 | 20240307 | 141600 | 18780680200 | 25450 | 25400 | 25500 | 25300 | 3274 |
| 290 | 20240307 | 141500 | 18697786150 | 25350 | 25550 | 25550 | 25350 | 1104 |
| 291 | 20240307 | 141400 | 18669781000 | 25550 | 25600 | 25600 | 25500 | 193 |
| 292 | 20240307 | 141300 | 18664846900 | 25600 | 25550 | 25600 | 25400 | 98 |
| 293 | 20240307 | 141200 | 18662342700 | 25550 | 25500 | 25550 | 25400 | 1497 |
| 294 | 20240307 | 141100 | 18624272000 | 25500 | 25500 | 25500 | 25500 | 25 |
| 295 | 20240307 | 141000 | 18623634500 | 25400 | 25500 | 25500 | 25400 | 598 |
| 296 | 20240307 | 140900 | 18608438750 | 25500 | 25350 | 25500 | 25350 | 69 |
| 297 | 20240307 | 140800 | 18606685400 | 25350 | 25500 | 25500 | 25350 | 573 |
| 298 | 20240307 | 140700 | 18592150350 | 25500 | 25500 | 25500 | 25450 | 134 |
| 299 | 20240307 | 140600 | 18588734850 | 25500 | 25450 | 25500 | 25450 | 52 |
| 300 | 20240307 | 140500 | 18587409050 | 25400 | 25500 | 25500 | 25400 | 745 |
| 301 | 20240307 | 140400 | 18568414950 | 25500 | 25400 | 25500 | 25350 | 408 |
| 302 | 20240307 | 140300 | 18558040450 | 25400 | 25350 | 25400 | 25350 | 34 |
| 303 | 20240307 | 140200 | 18557177500 | 25400 | 25400 | 25400 | 25400 | 67 |
| 304 | 20240307 | 140100 | 18555475700 | 25400 | 25400 | 25400 | 25400 | 241 |
| 305 | 20240307 | 140000 | 18549354300 | 25350 | 25450 | 25450 | 25300 | 423 |
| 306 | 20240307 | 135900 | 18538610550 | 25500 | 25600 | 25600 | 25500 | 160 |
| 307 | 20240307 | 135800 | 18534527750 | 25600 | 25550 | 25600 | 25500 | 13 |
| 308 | 20240307 | 135700 | 18534195500 | 25600 | 25600 | 25600 | 25500 | 463 |
| 309 | 20240307 | 135600 | 18522347450 | 25600 | 25500 | 25600 | 25500 | 146 |
| 310 | 20240307 | 135500 | 18518612650 | 25550 | 25600 | 25600 | 25550 | 216 |
| 311 | 20240307 | 135400 | 18513090700 | 25600 | 25600 | 25600 | 25550 | 147 |
| 312 | 20240307 | 135300 | 18509327750 | 25550 | 25450 | 25550 | 25450 | 296 |
| 313 | 20240307 | 135200 | 18501777900 | 25450 | 25500 | 25500 | 25450 | 109 |
| 314 | 20240307 | 135100 | 18498999400 | 25500 | 25500 | 25500 | 25500 | 153 |
| 315 | 20240307 | 135000 | 18495097900 | 25350 | 25400 | 25400 | 25350 | 259 |
| 316 | 20240307 | 134900 | 18488523000 | 25350 | 25400 | 25450 | 25300 | 703 |
| 317 | 20240307 | 134800 | 18470690250 | 25400 | 25350 | 25400 | 25350 | 472 |
| 318 | 20240307 | 134700 | 18458722550 | 25300 | 25300 | 25300 | 25300 | 31 |
| 319 | 20240307 | 134600 | 18457938250 | 25300 | 25350 | 25350 | 25300 | 108 |
| 320 | 20240307 | 134500 | 18455201100 | 25300 | 25350 | 25350 | 25300 | 121 |
| 321 | 20240307 | 134400 | 18452133800 | 25350 | 25250 | 25350 | 25200 | 371 |
| 322 | 20240307 | 134300 | 18442750150 | 25250 | 25300 | 25300 | 25250 | 69 |
| 323 | 20240307 | 134200 | 18441007750 | 25200 | 25250 | 25300 | 25200 | 452 |
| 324 | 20240307 | 134100 | 18429600550 | 25200 | 25150 | 25200 | 25100 | 354 |
| 325 | 20240307 | 134000 | 18420708550 | 25150 | 25150 | 25200 | 25100 | 232 |
| 326 | 20240307 | 133900 | 18414878100 | 25100 | 25100 | 25150 | 25050 | 303 |
| 327 | 20240307 | 133800 | 18407271800 | 25100 | 25100 | 25150 | 25100 | 251 |
| 328 | 20240307 | 133700 | 18400968950 | 25050 | 25100 | 25100 | 25050 | 498 |
| 329 | 20240307 | 133600 | 18388486750 | 25100 | 25100 | 25200 | 25050 | 695 |
| 330 | 20240307 | 133500 | 18371030550 | 25200 | 25200 | 25200 | 25050 | 2021 |
| 331 | 20240307 | 133400 | 18320294100 | 25200 | 25200 | 25250 | 25150 | 584 |
| 332 | 20240307 | 133300 | 18305572400 | 25200 | 25500 | 25500 | 25200 | 949 |
| 333 | 20240307 | 133200 | 18281558900 | 25550 | 25350 | 25550 | 25350 | 27 |
| 334 | 20240307 | 133100 | 18280870150 | 25350 | 25350 | 25350 | 25300 | 621 |
| 335 | 20240307 | 133000 | 18265142600 | 25400 | 25600 | 25600 | 25400 | 498 |
| 336 | 20240307 | 132900 | 18252474250 | 25600 | 25600 | 25600 | 25600 | 27 |
| 337 | 20240307 | 132800 | 18251783050 | 25500 | 25650 | 25650 | 25500 | 349 |
| 338 | 20240307 | 132700 | 18242855000 | 25650 | 25650 | 25650 | 25650 | 44 |
| 339 | 20240307 | 132600 | 18241726400 | 25650 | 25650 | 25700 | 25600 | 180 |
| 340 | 20240307 | 132500 | 18237103900 | 25700 | 25600 | 25700 | 25600 | 335 |
| 341 | 20240307 | 132400 | 18228521900 | 25600 | 25650 | 25650 | 25600 | 288 |
| 342 | 20240307 | 132300 | 18221134900 | 25650 | 25750 | 25750 | 25500 | 900 |
| 343 | 20240307 | 132200 | 18198062550 | 25750 | 25500 | 25900 | 25500 | 2103 |
| 344 | 20240307 | 132100 | 18144087850 | 25450 | 25450 | 25500 | 25400 | 255 |
| 345 | 20240307 | 132000 | 18137595300 | 25350 | 25400 | 25400 | 25350 | 130 |
| 346 | 20240307 | 131900 | 18134293650 | 25400 | 25450 | 25450 | 25400 | 67 |
| 347 | 20240307 | 131800 | 18132590500 | 25450 | 25400 | 25450 | 25350 | 224 |
| 348 | 20240307 | 131700 | 18126895300 | 25350 | 25400 | 25400 | 25350 | 37 |
| 349 | 20240307 | 131600 | 18125955550 | 25400 | 25350 | 25400 | 25300 | 243 |
| 350 | 20240307 | 131500 | 18119794050 | 25350 | 25250 | 25350 | 25150 | 670 |
| 351 | 20240307 | 131400 | 18102924300 | 25350 | 25300 | 25350 | 25200 | 1003 |
| 352 | 20240307 | 131300 | 18077625300 | 25300 | 25300 | 25300 | 25300 | 387 |
| 353 | 20240307 | 131200 | 18067834200 | 25300 | 25400 | 25450 | 25300 | 985 |
| 354 | 20240307 | 131100 | 18042834800 | 25400 | 25400 | 25400 | 25400 | 22 |
| 355 | 20240307 | 131000 | 18042276000 | 25400 | 25450 | 25450 | 25400 | 63 |
| 356 | 20240307 | 130900 | 18040673300 | 25500 | 25400 | 25500 | 25400 | 84 |
| 357 | 20240307 | 130800 | 18038534700 | 25400 | 25450 | 25450 | 25400 | 117 |
| 358 | 20240307 | 130700 | 18035557600 | 25200 | 25400 | 25400 | 25200 | 1036 |
| 359 | 20240307 | 130600 | 18009385250 | 25400 | 25450 | 25450 | 25400 | 740 |
| 360 | 20240307 | 130500 | 17990557900 | 25450 | 25450 | 25500 | 25450 | 286 |
| 361 | 20240307 | 130400 | 17983273900 | 25500 | 25500 | 25550 | 25500 | 1037 |
| 362 | 20240307 | 130300 | 17956817850 | 25300 | 25350 | 25550 | 25300 | 1079 |
| 363 | 20240307 | 130200 | 17929480100 | 25400 | 25300 | 25400 | 25300 | 267 |
| 364 | 20240307 | 130100 | 17922711200 | 25300 | 25250 | 25400 | 25250 | 232 |
| 365 | 20240307 | 130000 | 17916847500 | 25250 | 25450 | 25450 | 25250 | 576 |
| 366 | 20240307 | 125900 | 17902238850 | 25350 | 25300 | 25450 | 25200 | 687 |
| 367 | 20240307 | 125800 | 17884867650 | 25300 | 25350 | 25450 | 25250 | 868 |
| 368 | 20240307 | 125700 | 17862885850 | 25400 | 25450 | 25500 | 25300 | 2735 |
| 369 | 20240307 | 125600 | 17793533950 | 25450 | 25450 | 25500 | 25450 | 102 |
| 370 | 20240307 | 125500 | 17790936550 | 25500 | 25500 | 25500 | 25450 | 247 |
| 371 | 20240307 | 125400 | 17784639300 | 25500 | 25600 | 25600 | 25500 | 173 |
| 372 | 20240307 | 125300 | 17780222500 | 25550 | 25500 | 25650 | 25450 | 234 |
| 373 | 20240307 | 125200 | 17774241400 | 25450 | 25500 | 25600 | 25450 | 179 |
| 374 | 20240307 | 125100 | 17769674550 | 25450 | 25550 | 25550 | 25450 | 663 |
| 375 | 20240307 | 125000 | 17752776050 | 25550 | 25600 | 25600 | 25500 | 392 |
| 376 | 20240307 | 124900 | 17742761050 | 25600 | 25500 | 25600 | 25450 | 1193 |
| 377 | 20240307 | 124800 | 17712327050 | 25500 | 25600 | 25600 | 25400 | 1062 |
| 378 | 20240307 | 124700 | 17685300200 | 25500 | 25450 | 25600 | 25450 | 327 |
| 379 | 20240307 | 124600 | 17676958250 | 25450 | 25550 | 25650 | 25450 | 380 |
| 380 | 20240307 | 124500 | 17667230400 | 25500 | 25700 | 25700 | 25450 | 1241 |
| 381 | 20240307 | 124400 | 17635517850 | 25700 | 25700 | 25700 | 25700 | 104 |
| 382 | 20240307 | 124300 | 17632845050 | 25650 | 25650 | 25700 | 25650 | 196 |
| 383 | 20240307 | 124200 | 17627811650 | 25750 | 25800 | 25800 | 25750 | 85 |
| 384 | 20240307 | 124100 | 17625619950 | 25800 | 25800 | 25800 | 25750 | 30 |
| 385 | 20240307 | 124000 | 17624847350 | 25750 | 25700 | 25800 | 25700 | 62 |
| 386 | 20240307 | 123900 | 17623252400 | 25700 | 25750 | 25800 | 25650 | 335 |
| 387 | 20240307 | 123800 | 17614644950 | 25650 | 25700 | 25700 | 25650 | 170 |
| 388 | 20240307 | 123700 | 17610276950 | 25800 | 25650 | 25800 | 25650 | 114 |
| 389 | 20240307 | 123600 | 17607351000 | 25600 | 25800 | 25800 | 25600 | 427 |
| 390 | 20240307 | 123500 | 17596403050 | 25800 | 25750 | 25800 | 25600 | 241 |
| 391 | 20240307 | 123400 | 17590210750 | 25750 | 25800 | 25800 | 25600 | 10 |
| 392 | 20240307 | 123300 | 17589953350 | 25600 | 25850 | 25850 | 25600 | 180 |
| 393 | 20240307 | 123200 | 17585314500 | 25850 | 25700 | 25850 | 25700 | 429 |
| 394 | 20240307 | 123100 | 17574263800 | 25700 | 25750 | 25750 | 25500 | 450 |
| 395 | 20240307 | 123000 | 17562707350 | 25750 | 25850 | 25850 | 25750 | 587 |
| 396 | 20240307 | 122900 | 17547558650 | 25850 | 25750 | 25850 | 25750 | 569 |
| 397 | 20240307 | 122800 | 17532879100 | 25750 | 25700 | 25750 | 25600 | 699 |
| 398 | 20240307 | 122700 | 17514958400 | 25700 | 25650 | 25700 | 25650 | 112 |
| 399 | 20240307 | 122600 | 17512083100 | 25650 | 25700 | 25700 | 25650 | 202 |
| 400 | 20240307 | 122500 | 17506891750 | 25700 | 25700 | 25700 | 25650 | 464 |
| 401 | 20240307 | 122400 | 17494980550 | 25700 | 25650 | 25800 | 25650 | 743 |
| 402 | 20240307 | 122300 | 17475872200 | 25650 | 25600 | 25700 | 25550 | 2225 |
| 403 | 20240307 | 122200 | 17418874050 | 25600 | 25500 | 25600 | 25500 | 677 |
| 404 | 20240307 | 122100 | 17401547500 | 25550 | 25550 | 25550 | 25350 | 1688 |
| 405 | 20240307 | 122000 | 17358572750 | 25550 | 25400 | 25650 | 25350 | 2864 |
| 406 | 20240307 | 121900 | 17285628650 | 25450 | 25600 | 25600 | 25250 | 6576 |
| 407 | 20240307 | 121800 | 17118561500 | 25550 | 25650 | 25700 | 25550 | 2852 |
| 408 | 20240307 | 121700 | 17045478750 | 25650 | 25750 | 25800 | 25550 | 3483 |
| 409 | 20240307 | 121600 | 16956046300 | 25700 | 25950 | 26050 | 25700 | 8687 |
| 410 | 20240307 | 121500 | 16731980500 | 25950 | 26000 | 26050 | 25950 | 634 |
| 411 | 20240307 | 121400 | 16715513950 | 26050 | 26100 | 26100 | 26050 | 555 |
| 412 | 20240307 | 121300 | 16701052800 | 26250 | 26100 | 26250 | 26100 | 57 |
| 413 | 20240307 | 121200 | 16699560150 | 26100 | 26250 | 26250 | 26100 | 426 |
| 414 | 20240307 | 121100 | 16688403100 | 26200 | 26250 | 26250 | 26200 | 78 |
| 415 | 20240307 | 121000 | 16686357900 | 26200 | 26100 | 26200 | 26100 | 246 |
| 416 | 20240307 | 120900 | 16679915400 | 26100 | 26100 | 26100 | 26100 | 211 |
| 417 | 20240307 | 120800 | 16674408300 | 26100 | 26100 | 26150 | 26100 | 290 |
| 418 | 20240307 | 120700 | 16666837900 | 26150 | 26150 | 26150 | 26100 | 37 |
| 419 | 20240307 | 120600 | 16665870400 | 26100 | 26150 | 26150 | 26050 | 84 |
| 420 | 20240307 | 120500 | 16663681350 | 26150 | 26050 | 26150 | 26000 | 666 |
| 421 | 20240307 | 120400 | 16646329450 | 26050 | 26200 | 26200 | 26050 | 230 |
| 422 | 20240307 | 120300 | 16640328700 | 26100 | 26000 | 26200 | 25950 | 495 |
| 423 | 20240307 | 120200 | 16627414400 | 26100 | 26100 | 26150 | 26000 | 1132 |
| 424 | 20240307 | 120100 | 16597935900 | 26050 | 26150 | 26150 | 26050 | 2162 |
| 425 | 20240307 | 120000 | 16541538750 | 26150 | 26250 | 26300 | 26150 | 403 |
| 426 | 20240307 | 115900 | 16530985000 | 26250 | 26200 | 26250 | 26150 | 651 |
| 427 | 20240307 | 115800 | 16513938350 | 26200 | 26250 | 26300 | 26150 | 475 |
| 428 | 20240307 | 115700 | 16501491350 | 26200 | 26200 | 26250 | 26150 | 821 |
| 429 | 20240307 | 115600 | 16479990150 | 26200 | 26350 | 26350 | 26200 | 1760 |
| 430 | 20240307 | 115500 | 16433771550 | 26350 | 26400 | 26400 | 26300 | 1423 |
| 431 | 20240307 | 115400 | 16396284000 | 26400 | 26550 | 26600 | 26400 | 814 |
| 432 | 20240307 | 115300 | 16374702950 | 26550 | 26700 | 26700 | 26550 | 513 |
| 433 | 20240307 | 115200 | 16361035400 | 26700 | 26600 | 26800 | 26600 | 1908 |
| 434 | 20240307 | 115100 | 16310147850 | 26500 | 26550 | 26600 | 26500 | 770 |
| 435 | 20240307 | 115000 | 16289709550 | 26550 | 26550 | 26550 | 26450 | 214 |
| 436 | 20240307 | 114900 | 16284037850 | 26550 | 26550 | 26600 | 26500 | 602 |
| 437 | 20240307 | 114800 | 16268048800 | 26600 | 26500 | 26600 | 26500 | 357 |
| 438 | 20240307 | 114700 | 16258571850 | 26500 | 26450 | 26550 | 26450 | 913 |
| 439 | 20240307 | 114600 | 16234342100 | 26500 | 26500 | 26500 | 26500 | 2 |
| 440 | 20240307 | 114500 | 16234289100 | 26450 | 26450 | 26550 | 26450 | 230 |
| 441 | 20240307 | 114400 | 16228199400 | 26500 | 26400 | 26550 | 26300 | 1340 |
| 442 | 20240307 | 114300 | 16192822000 | 26400 | 26400 | 26400 | 26300 | 401 |
| 443 | 20240307 | 114200 | 16182237200 | 26300 | 26450 | 26500 | 26250 | 2094 |
| 444 | 20240307 | 114100 | 16126984200 | 26350 | 26400 | 26550 | 26350 | 400 |
| 445 | 20240307 | 114000 | 16116426900 | 26400 | 26500 | 26600 | 26400 | 1205 |
| 446 | 20240307 | 113900 | 16084472850 | 26500 | 26450 | 26500 | 26450 | 350 |
| 447 | 20240307 | 113800 | 16075200200 | 26400 | 26400 | 26450 | 26350 | 182 |
| 448 | 20240307 | 113700 | 16070398850 | 26450 | 26350 | 26450 | 26350 | 391 |
| 449 | 20240307 | 113600 | 16060066700 | 26400 | 26450 | 26450 | 26300 | 258 |
| 450 | 20240307 | 113500 | 16053269650 | 26450 | 26350 | 26450 | 26250 | 575 |
| 451 | 20240307 | 113400 | 16038136350 | 26350 | 26400 | 26400 | 26350 | 130 |
| 452 | 20240307 | 113300 | 16034709850 | 26400 | 26400 | 26400 | 26300 | 53 |
| 453 | 20240307 | 113200 | 16033311100 | 26500 | 26450 | 26500 | 26300 | 224 |
| 454 | 20240307 | 113100 | 16027390200 | 26450 | 26350 | 26450 | 26300 | 240 |
| 455 | 20240307 | 113000 | 16021066850 | 26300 | 26500 | 26500 | 26300 | 1521 |
| 456 | 20240307 | 112900 | 15980927050 | 26500 | 26550 | 26550 | 26500 | 277 |
| 457 | 20240307 | 112800 | 15973584700 | 26650 | 26450 | 26650 | 26400 | 459 |
| 458 | 20240307 | 112700 | 15961429550 | 26450 | 26650 | 26650 | 26450 | 1230 |
| 459 | 20240307 | 112600 | 15928816750 | 26650 | 26500 | 26650 | 26500 | 716 |
| 460 | 20240307 | 112500 | 15909775850 | 26500 | 26550 | 26600 | 26500 | 373 |
| 461 | 20240307 | 112400 | 15899877150 | 26550 | 26450 | 26550 | 26450 | 610 |
| 462 | 20240307 | 112300 | 15883717800 | 26450 | 26350 | 26450 | 26350 | 1103 |
| 463 | 20240307 | 112200 | 15854587100 | 26350 | 26250 | 26400 | 26200 | 818 |
| 464 | 20240307 | 112100 | 15833045500 | 26250 | 26250 | 26300 | 26100 | 535 |
| 465 | 20240307 | 112000 | 15819022700 | 26450 | 26150 | 26450 | 26000 | 5929 |
| 466 | 20240307 | 111900 | 15664313050 | 26150 | 26200 | 26200 | 26100 | 1243 |
| 467 | 20240307 | 111800 | 15631812850 | 26250 | 26150 | 26250 | 26100 | 1595 |
| 468 | 20240307 | 111700 | 15590097500 | 26100 | 26300 | 26350 | 26100 | 1604 |
| 469 | 20240307 | 111600 | 15548012000 | 26250 | 26400 | 26400 | 26100 | 7580 |
| 470 | 20240307 | 111500 | 15349345550 | 26400 | 26550 | 26550 | 26400 | 785 |
| 471 | 20240307 | 111400 | 15328562750 | 26500 | 26500 | 26500 | 26450 | 400 |
| 472 | 20240307 | 111300 | 15317967350 | 26500 | 26800 | 26800 | 26500 | 3430 |
| 473 | 20240307 | 111200 | 15226522850 | 26800 | 26800 | 26850 | 26700 | 1098 |
| 474 | 20240307 | 111100 | 15197107750 | 26800 | 26750 | 26850 | 26700 | 1329 |
| 475 | 20240307 | 111000 | 15161519150 | 26750 | 26700 | 26800 | 26650 | 2607 |
| 476 | 20240307 | 110900 | 15091736750 | 26750 | 26800 | 26850 | 26700 | 5312 |
| 477 | 20240307 | 110800 | 14949192200 | 26850 | 26650 | 26850 | 26650 | 1380 |
| 478 | 20240307 | 110700 | 14912257250 | 26700 | 26600 | 26750 | 26600 | 814 |
| 479 | 20240307 | 110600 | 14890543100 | 26550 | 26800 | 26800 | 26550 | 907 |
| 480 | 20240307 | 110500 | 14866373850 | 26800 | 26550 | 26800 | 26550 | 1380 |
| 481 | 20240307 | 110400 | 14829571550 | 26550 | 26450 | 26550 | 26400 | 644 |
| 482 | 20240307 | 110300 | 14812530350 | 26500 | 26550 | 26600 | 26450 | 155 |
| 483 | 20240307 | 110200 | 14808425300 | 26500 | 26450 | 26550 | 26350 | 1168 |
| 484 | 20240307 | 110100 | 14777511750 | 26550 | 26550 | 26550 | 26350 | 974 |
| 485 | 20240307 | 110000 | 14751754200 | 26500 | 26450 | 26650 | 26400 | 432 |
| 486 | 20240307 | 105900 | 14740295550 | 26450 | 26350 | 26500 | 26350 | 610 |
| 487 | 20240307 | 105800 | 14724197150 | 26350 | 26550 | 26550 | 26350 | 904 |
| 488 | 20240307 | 105700 | 14700289450 | 26550 | 26700 | 26750 | 26500 | 2115 |
| 489 | 20240307 | 105600 | 14643845500 | 26700 | 26500 | 26700 | 26500 | 1731 |
| 490 | 20240307 | 105500 | 14597820150 | 26400 | 26450 | 26500 | 26350 | 1605 |
| 491 | 20240307 | 105400 | 14555422500 | 26500 | 26550 | 26600 | 26450 | 807 |
| 492 | 20240307 | 105300 | 14534018000 | 26550 | 26350 | 26600 | 26350 | 1678 |
| 493 | 20240307 | 105200 | 14489608550 | 26350 | 26550 | 26600 | 26300 | 1984 |
| 494 | 20240307 | 105100 | 14437296850 | 26550 | 26400 | 26800 | 26350 | 2387 |
| 495 | 20240307 | 105000 | 14373793600 | 26400 | 26650 | 26800 | 26350 | 5139 |
| 496 | 20240307 | 104900 | 14237638700 | 26650 | 27000 | 27000 | 26400 | 4356 |
| 497 | 20240307 | 104800 | 14121349650 | 26950 | 26900 | 27100 | 26850 | 17762 |
| 498 | 20240307 | 104700 | 13642225050 | 26900 | 26600 | 26900 | 26550 | 8712 |
| 499 | 20240307 | 104600 | 13408989500 | 26500 | 26450 | 26600 | 26450 | 2593 |
| 500 | 20240307 | 104500 | 13340190400 | 26500 | 26300 | 26500 | 26300 | 2394 |
| 501 | 20240307 | 104400 | 13276928750 | 26300 | 26350 | 26400 | 26250 | 1119 |
| 502 | 20240307 | 104300 | 13247446100 | 26300 | 26400 | 26400 | 26250 | 356 |
| 503 | 20240307 | 104200 | 13238078450 | 26400 | 26300 | 26400 | 26200 | 1282 |
| 504 | 20240307 | 104100 | 13204316300 | 26250 | 26300 | 26350 | 26150 | 1201 |
| 505 | 20240307 | 104000 | 13172766450 | 26350 | 26200 | 26350 | 26200 | 969 |
| 506 | 20240307 | 103900 | 13147268700 | 26200 | 26000 | 26200 | 25950 | 536 |
| 507 | 20240307 | 103800 | 13133278250 | 26000 | 26000 | 26100 | 25900 | 1032 |
| 508 | 20240307 | 103700 | 13106465200 | 26000 | 26150 | 26200 | 25950 | 1073 |
| 509 | 20240307 | 103600 | 13078529400 | 26150 | 26100 | 26200 | 26050 | 829 |
| 510 | 20240307 | 103500 | 13056883600 | 26050 | 26250 | 26300 | 26050 | 1644 |
| 511 | 20240307 | 103400 | 13013894750 | 26350 | 26350 | 26400 | 26250 | 3211 |
| 512 | 20240307 | 103300 | 12929365600 | 26300 | 26150 | 26350 | 26150 | 3946 |
| 513 | 20240307 | 103200 | 12825795750 | 26150 | 25950 | 26200 | 25950 | 613 |
| 514 | 20240307 | 103100 | 12809822600 | 25850 | 25900 | 26000 | 25800 | 1325 |
| 515 | 20240307 | 103000 | 12775514750 | 25950 | 25950 | 26100 | 25850 | 1133 |
| 516 | 20240307 | 102900 | 12746148000 | 26000 | 26150 | 26200 | 26000 | 1039 |
| 517 | 20240307 | 102800 | 12719041100 | 26200 | 26150 | 26200 | 26050 | 696 |
| 518 | 20240307 | 102700 | 12700861450 | 26200 | 25950 | 26200 | 25950 | 713 |
| 519 | 20240307 | 102600 | 12682189500 | 25900 | 26250 | 26250 | 25900 | 2008 |
| 520 | 20240307 | 102500 | 12629957150 | 26250 | 26100 | 26250 | 26000 | 1917 |
| 521 | 20240307 | 102400 | 12579816400 | 26100 | 26050 | 26250 | 26000 | 1454 |
| 522 | 20240307 | 102300 | 12541799250 | 26000 | 25900 | 26000 | 25800 | 1917 |
| 523 | 20240307 | 102200 | 12492072700 | 25800 | 26100 | 26100 | 25700 | 2637 |
| 524 | 20240307 | 102100 | 12423840650 | 26150 | 25550 | 26450 | 25500 | 13755 |
| 525 | 20240307 | 102000 | 12065753150 | 25550 | 25700 | 25700 | 25550 | 824 |
| 526 | 20240307 | 101900 | 12044682700 | 25700 | 25600 | 25750 | 25550 | 1922 |
| 527 | 20240307 | 101800 | 11995496100 | 25600 | 25650 | 25750 | 25550 | 2709 |
| 528 | 20240307 | 101700 | 11926037350 | 25600 | 25650 | 25700 | 25600 | 1946 |
| 529 | 20240307 | 101600 | 11876154500 | 25650 | 25550 | 25750 | 25550 | 2210 |
| 530 | 20240307 | 101500 | 11819454100 | 25550 | 25850 | 25850 | 25550 | 2935 |
| 531 | 20240307 | 101400 | 11744247800 | 25850 | 25600 | 25850 | 25600 | 6473 |
| 532 | 20240307 | 101300 | 11577844700 | 25650 | 26150 | 26150 | 25600 | 10064 |
| 533 | 20240307 | 101200 | 11318023200 | 26100 | 25750 | 26200 | 25750 | 6371 |
| 534 | 20240307 | 101100 | 11152304550 | 25750 | 26400 | 26650 | 25600 | 10905 |
| 535 | 20240307 | 101000 | 10867471400 | 26450 | 26500 | 26800 | 26300 | 9210 |
| 536 | 20240307 | 100900 | 10623491150 | 26500 | 27400 | 27400 | 26450 | 13386 |
| 537 | 20240307 | 100800 | 10263788150 | 27400 | 27000 | 27500 | 26900 | 34715 |
| 538 | 20240307 | 100700 | 9317694500 | 27000 | 26700 | 27150 | 26400 | 10973 |
| 539 | 20240307 | 100600 | 9023043200 | 26700 | 26300 | 26700 | 26250 | 2411 |
| 540 | 20240307 | 100500 | 8959137850 | 26250 | 26700 | 26750 | 26150 | 6466 |
| 541 | 20240307 | 100400 | 8788685900 | 26650 | 26900 | 26900 | 26500 | 4852 |
| 542 | 20240307 | 100300 | 8659157400 | 26900 | 27050 | 27150 | 26800 | 10641 |
| 543 | 20240307 | 100200 | 8371935050 | 27100 | 27000 | 27200 | 26900 | 18681 |
| 544 | 20240307 | 100100 | 7866148750 | 27000 | 26500 | 27000 | 26450 | 13670 |
| 545 | 20240307 | 100000 | 7499343450 | 26500 | 26150 | 26600 | 26150 | 3839 |
| 546 | 20240307 | 095900 | 7397860500 | 26200 | 26500 | 26550 | 26100 | 4364 |
| 547 | 20240307 | 095800 | 7283238600 | 26550 | 26650 | 26700 | 26250 | 5068 |
| 548 | 20240307 | 095700 | 7149127100 | 26500 | 26350 | 26750 | 26350 | 6845 |
| 549 | 20240307 | 095600 | 6967113250 | 26350 | 26300 | 26400 | 26200 | 1698 |
| 550 | 20240307 | 095500 | 6922419800 | 26300 | 26400 | 26400 | 26100 | 2277 |
| 551 | 20240307 | 095400 | 6862691100 | 26400 | 26500 | 26500 | 26000 | 6787 |
| 552 | 20240307 | 095300 | 6684318400 | 26500 | 25800 | 26600 | 25800 | 12488 |
| 553 | 20240307 | 095200 | 6356962600 | 25750 | 25850 | 25850 | 25700 | 1447 |
| 554 | 20240307 | 095100 | 6319682500 | 25900 | 25550 | 25900 | 25500 | 2843 |
| 555 | 20240307 | 095000 | 6246556500 | 25450 | 25450 | 25600 | 25400 | 1053 |
| 556 | 20240307 | 094900 | 6219697000 | 25450 | 25400 | 25450 | 25350 | 876 |
| 557 | 20240307 | 094800 | 6197449400 | 25400 | 25250 | 25450 | 25100 | 3924 |
| 558 | 20240307 | 094700 | 6098543550 | 25250 | 25450 | 25550 | 25200 | 6071 |
| 559 | 20240307 | 094600 | 5944699400 | 25550 | 25500 | 25700 | 25400 | 5655 |
| 560 | 20240307 | 094500 | 5800138650 | 25500 | 25950 | 26250 | 25500 | 8493 |
| 561 | 20240307 | 094400 | 5579464350 | 25950 | 26250 | 26400 | 25900 | 12267 |
| 562 | 20240307 | 094300 | 5258356900 | 26250 | 25700 | 26300 | 25650 | 23719 |
| 563 | 20240307 | 094200 | 4641275150 | 25750 | 25500 | 25850 | 25450 | 9402 |
| 564 | 20240307 | 094100 | 4399929850 | 25500 | 25250 | 25500 | 25250 | 2049 |
| 565 | 20240307 | 094000 | 4347861400 | 25250 | 25250 | 25300 | 25200 | 1186 |
| 566 | 20240307 | 093900 | 4317931200 | 25250 | 25300 | 25400 | 25250 | 1394 |
| 567 | 20240307 | 093800 | 4282717650 | 25300 | 25300 | 25450 | 25250 | 892 |
| 568 | 20240307 | 093700 | 4260121750 | 25350 | 25400 | 25550 | 25350 | 3030 |
| 569 | 20240307 | 093600 | 4183024350 | 25550 | 25450 | 25600 | 25200 | 2079 |
| 570 | 20240307 | 093500 | 4130137700 | 25500 | 25350 | 25550 | 25350 | 4730 |
| 571 | 20240307 | 093400 | 4009840250 | 25350 | 25050 | 25350 | 25050 | 1969 |
| 572 | 20240307 | 093300 | 3960204150 | 25000 | 25100 | 25150 | 25000 | 2510 |
| 573 | 20240307 | 093200 | 3897270700 | 25100 | 25100 | 25300 | 25100 | 1042 |
| 574 | 20240307 | 093100 | 3871078600 | 25300 | 25250 | 25400 | 25050 | 831 |
| 575 | 20240307 | 093000 | 3850161100 | 25400 | 25000 | 25400 | 24900 | 2870 |
| 576 | 20240307 | 092900 | 3777848550 | 25000 | 25300 | 25350 | 24950 | 3884 |
| 577 | 20240307 | 092800 | 3680155400 | 25150 | 25300 | 25700 | 25000 | 15650 |
| 578 | 20240307 | 092700 | 3282910800 | 25350 | 24750 | 25350 | 24750 | 9876 |
| 579 | 20240307 | 092600 | 3035654500 | 24700 | 24700 | 24850 | 24600 | 3857 |
| 580 | 20240307 | 092500 | 2940183400 | 24750 | 24650 | 24900 | 24650 | 6407 |
| 581 | 20240307 | 092400 | 2781484050 | 24650 | 25000 | 25000 | 24550 | 10593 |
| 582 | 20240307 | 092300 | 2519106100 | 25000 | 25100 | 25400 | 24700 | 24361 |
| 583 | 20240307 | 092200 | 1906308900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 584 | 20240307 | 092100 | 1906308900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 585 | 20240307 | 092000 | 1906308900 | 25250 | 24800 | 25250 | 24600 | 20684 |
| 586 | 20240307 | 091900 | 1390399100 | 24800 | 24150 | 24850 | 24150 | 13922 |
| 587 | 20240307 | 091800 | 1048728550 | 24150 | 23850 | 24250 | 23850 | 10996 |
| 588 | 20240307 | 091700 | 784558250 | 23850 | 23800 | 23850 | 23650 | 3139 |
| 589 | 20240307 | 091600 | 709887200 | 23850 | 23450 | 23850 | 23450 | 4175 |
| 590 | 20240307 | 091500 | 610946850 | 23500 | 23450 | 23500 | 23450 | 226 |
| 591 | 20240307 | 091400 | 605642250 | 23450 | 23400 | 23500 | 23400 | 1270 |
| 592 | 20240307 | 091300 | 575814750 | 23350 | 23500 | 23500 | 23350 | 1892 |
| 593 | 20240307 | 091200 | 531540600 | 23500 | 23550 | 23600 | 23450 | 459 |
| 594 | 20240307 | 091100 | 520736600 | 23550 | 23250 | 23550 | 23250 | 1772 |
| 595 | 20240307 | 091000 | 479356250 | 23250 | 23450 | 23450 | 23250 | 576 |
| 596 | 20240307 | 090900 | 465947950 | 23400 | 23450 | 23450 | 23300 | 1313 |
| 597 | 20240307 | 090800 | 435314100 | 23450 | 23400 | 23500 | 23350 | 670 |
| 598 | 20240307 | 090700 | 419594950 | 23350 | 23350 | 23350 | 23350 | 122 |
| 599 | 20240307 | 090600 | 416746250 | 23300 | 23400 | 23400 | 23250 | 562 |
| 600 | 20240307 | 090500 | 403635000 | 23300 | 23350 | 23450 | 23300 | 353 |
| 601 | 20240307 | 090400 | 395394950 | 23350 | 23700 | 23750 | 23350 | 2081 |
| 602 | 20240307 | 090300 | 346346000 | 23550 | 23500 | 23800 | 23500 | 2146 |
| 603 | 20240307 | 090200 | 295544650 | 23500 | 23500 | 23850 | 23150 | 3664 |
| 604 | 20240307 | 090100 | 209421350 | 23650 | 22950 | 23650 | 22850 | 1763 |
| 605 | 20240307 | 090000 | 168543850 | 22950 | 23000 | 23100 | 22950 | 7239 |