34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 192200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 3 | 20240307 | 192100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240307 | 192000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240307 | 191900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240307 | 191800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240307 | 191700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240307 | 191600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240307 | 191500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240307 | 191400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240307 | 191300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240307 | 191200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240307 | 191100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240307 | 191000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240307 | 190900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240307 | 190800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240307 | 190700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240307 | 190600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240307 | 190500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240307 | 190400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240307 | 190300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240307 | 190200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240307 | 190100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240307 | 190000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240307 | 185900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240307 | 185800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240307 | 185700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240307 | 185600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240307 | 185500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240307 | 185400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240307 | 185300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240307 | 185200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 33 | 20240307 | 185100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240307 | 185000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240307 | 184900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240307 | 184800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240307 | 184700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240307 | 184600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240307 | 184500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240307 | 184400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240307 | 184300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240307 | 184200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240307 | 184100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240307 | 184000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240307 | 183900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240307 | 183800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240307 | 183700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240307 | 183600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240307 | 183500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240307 | 183400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240307 | 183300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240307 | 183200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240307 | 183100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240307 | 183000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240307 | 182900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240307 | 182800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240307 | 182700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240307 | 182600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240307 | 182500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240307 | 182400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240307 | 182300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240307 | 182200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 63 | 20240307 | 182100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240307 | 182000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240307 | 181900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240307 | 181800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240307 | 181700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240307 | 181600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240307 | 181500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240307 | 181400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240307 | 181300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240307 | 181200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240307 | 181100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240307 | 181000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240307 | 180900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240307 | 180800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240307 | 180700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240307 | 180600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240307 | 180500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240307 | 180400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240307 | 180300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240307 | 180200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240307 | 180100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240307 | 180000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240307 | 175900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240307 | 175800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240307 | 175700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240307 | 175600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240307 | 175500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240307 | 175400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240307 | 175300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240307 | 175200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 93 | 20240307 | 175100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240307 | 175000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240307 | 174900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240307 | 174800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240307 | 174700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240307 | 174600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240307 | 174500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240307 | 174400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240307 | 174300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240307 | 174200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240307 | 174100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240307 | 174000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240307 | 173900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240307 | 173800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240307 | 173700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240307 | 173600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240307 | 173500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240307 | 173400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240307 | 173300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240307 | 173200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240307 | 173100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240307 | 173000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240307 | 172900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240307 | 172800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240307 | 172700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240307 | 172600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240307 | 172500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240307 | 172400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240307 | 172300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240307 | 172200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 123 | 20240307 | 172100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240307 | 172000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240307 | 171900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240307 | 171800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240307 | 171700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240307 | 171600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240307 | 171500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240307 | 171400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240307 | 171300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240307 | 171200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240307 | 171100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240307 | 171000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240307 | 170900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240307 | 170800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240307 | 170700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240307 | 170600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240307 | 170500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240307 | 170400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240307 | 170300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240307 | 170200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240307 | 170100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240307 | 170000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240307 | 165900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240307 | 165800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240307 | 165700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240307 | 165600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240307 | 165500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240307 | 165400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240307 | 165300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240307 | 165200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 153 | 20240307 | 165100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240307 | 165000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240307 | 164900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240307 | 164800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240307 | 164700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240307 | 164600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240307 | 164500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240307 | 164400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240307 | 164300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240307 | 164200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240307 | 164100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240307 | 164000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240307 | 163900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240307 | 163800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240307 | 163700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240307 | 163600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240307 | 163500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240307 | 163400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240307 | 163300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240307 | 163200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240307 | 163100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240307 | 163000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240307 | 162900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240307 | 162800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240307 | 162700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240307 | 162600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240307 | 162500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240307 | 162400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240307 | 162300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240307 | 162200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 183 | 20240307 | 162100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240307 | 162000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240307 | 161900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240307 | 161800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240307 | 161700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240307 | 161600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240307 | 161500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240307 | 161400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240307 | 161300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240307 | 161200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240307 | 161100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20240307 | 161000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20240307 | 160900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20240307 | 160800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20240307 | 160700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20240307 | 160600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20240307 | 160500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20240307 | 160400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20240307 | 160300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20240307 | 160200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20240307 | 160100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20240307 | 160000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20240307 | 155900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20240307 | 155800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20240307 | 155700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20240307 | 155600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20240307 | 155500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20240307 | 155400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20240307 | 155300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20240307 | 155200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 213 | 20240307 | 155100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20240307 | 155000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20240307 | 154900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20240307 | 154800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20240307 | 154700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20240307 | 154600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20240307 | 154500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20240307 | 154400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20240307 | 154300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20240307 | 154200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20240307 | 154100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20240307 | 154000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20240307 | 153900 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20240307 | 153800 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20240307 | 153700 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20240307 | 153600 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20240307 | 153500 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20240307 | 153400 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20240307 | 153300 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20240307 | 153200 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20240307 | 153100 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20240307 | 153000 | 25778015600 | 35500 | 35500 | 35500 | 35500 | 5504 |
| 235 | 20240307 | 152900 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 236 | 20240307 | 152800 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 237 | 20240307 | 152700 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 238 | 20240307 | 152600 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 239 | 20240307 | 152500 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 240 | 20240307 | 152400 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 241 | 20240307 | 152300 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 242 | 20240307 | 152200 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 243 | 20240307 | 152100 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 244 | 20240307 | 152000 | 25582623600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 245 | 20240307 | 151900 | 25582623600 | 35550 | 35650 | 35650 | 35500 | 1472 |
| 246 | 20240307 | 151800 | 25530302550 | 35600 | 35650 | 35650 | 35600 | 601 |
| 247 | 20240307 | 151700 | 25508888650 | 35650 | 35650 | 35700 | 35600 | 1199 |
| 248 | 20240307 | 151600 | 25466137750 | 35650 | 35700 | 35700 | 35600 | 640 |
| 249 | 20240307 | 151500 | 25443337000 | 35700 | 35550 | 35700 | 35500 | 732 |
| 250 | 20240307 | 151400 | 25417285600 | 35600 | 35500 | 35600 | 35500 | 905 |
| 251 | 20240307 | 151300 | 25385101400 | 35450 | 35650 | 35650 | 35450 | 2218 |
| 252 | 20240307 | 151200 | 25306321450 | 35650 | 35600 | 35700 | 35550 | 593 |
| 253 | 20240307 | 151100 | 25285196900 | 35600 | 35800 | 35800 | 35550 | 425 |
| 254 | 20240307 | 151000 | 25270055500 | 35800 | 35850 | 35850 | 35600 | 2643 |
| 255 | 20240307 | 150900 | 25175585700 | 35850 | 35850 | 35900 | 35800 | 1235 |
| 256 | 20240307 | 150800 | 25131282650 | 35800 | 35850 | 35900 | 35800 | 1355 |
| 257 | 20240307 | 150700 | 25082707750 | 35900 | 35800 | 35950 | 35750 | 1819 |
| 258 | 20240307 | 150600 | 25017428300 | 35750 | 35600 | 35800 | 35550 | 2553 |
| 259 | 20240307 | 150500 | 24926428400 | 35600 | 35550 | 35650 | 35500 | 1058 |
| 260 | 20240307 | 150400 | 24888819050 | 35550 | 35700 | 35750 | 35500 | 3037 |
| 261 | 20240307 | 150300 | 24780800700 | 35700 | 35800 | 35800 | 35600 | 299 |
| 262 | 20240307 | 150200 | 24770147300 | 35600 | 35700 | 35800 | 35550 | 1957 |
| 263 | 20240307 | 150100 | 24700407050 | 35850 | 35850 | 35850 | 35700 | 2551 |
| 264 | 20240307 | 150000 | 24609154450 | 35900 | 35900 | 35950 | 35750 | 3610 |
| 265 | 20240307 | 145900 | 24479707300 | 35900 | 35950 | 36050 | 35900 | 1394 |
| 266 | 20240307 | 145800 | 24429553600 | 35950 | 35950 | 36050 | 35900 | 2327 |
| 267 | 20240307 | 145700 | 24345896300 | 35950 | 36000 | 36100 | 35900 | 655 |
| 268 | 20240307 | 145600 | 24322316300 | 36150 | 36100 | 36150 | 35950 | 2309 |
| 269 | 20240307 | 145500 | 24239039250 | 36100 | 35950 | 36150 | 35950 | 1826 |
| 270 | 20240307 | 145400 | 24173288350 | 36000 | 35850 | 36000 | 35850 | 1494 |
| 271 | 20240307 | 145300 | 24119574400 | 35900 | 35950 | 35950 | 35850 | 830 |
| 272 | 20240307 | 145200 | 24089779500 | 35950 | 35900 | 36000 | 35850 | 2431 |
| 273 | 20240307 | 145100 | 24002428950 | 35850 | 36000 | 36000 | 35850 | 1882 |
| 274 | 20240307 | 145000 | 23934869650 | 36000 | 36000 | 36100 | 35900 | 1751 |
| 275 | 20240307 | 144900 | 23871812450 | 36000 | 35900 | 36000 | 35900 | 827 |
| 276 | 20240307 | 144800 | 23842084900 | 35900 | 35950 | 36000 | 35900 | 786 |
| 277 | 20240307 | 144700 | 23813821950 | 36000 | 35950 | 36000 | 35900 | 898 |
| 278 | 20240307 | 144600 | 23781541150 | 35950 | 35850 | 36000 | 35800 | 670 |
| 279 | 20240307 | 144500 | 23757495500 | 35900 | 35950 | 36000 | 35850 | 1737 |
| 280 | 20240307 | 144400 | 23695169200 | 36000 | 36150 | 36150 | 35850 | 678 |
| 281 | 20240307 | 144300 | 23670798800 | 36200 | 35950 | 36250 | 35900 | 4181 |
| 282 | 20240307 | 144200 | 23520068600 | 36000 | 35950 | 36000 | 35850 | 779 |
| 283 | 20240307 | 144100 | 23492085100 | 35950 | 36000 | 36000 | 35900 | 1759 |
| 284 | 20240307 | 144000 | 23428853200 | 36000 | 35900 | 36000 | 35850 | 1391 |
| 285 | 20240307 | 143900 | 23378893600 | 35900 | 35800 | 35900 | 35800 | 1036 |
| 286 | 20240307 | 143800 | 23341723500 | 35850 | 35800 | 35900 | 35800 | 1111 |
| 287 | 20240307 | 143700 | 23301904050 | 35800 | 35750 | 35900 | 35650 | 1572 |
| 288 | 20240307 | 143600 | 23245713400 | 35750 | 35800 | 35800 | 35650 | 1857 |
| 289 | 20240307 | 143500 | 23179360450 | 35750 | 35800 | 35900 | 35700 | 726 |
| 290 | 20240307 | 143400 | 23153390850 | 35800 | 35850 | 35850 | 35700 | 1084 |
| 291 | 20240307 | 143300 | 23114624950 | 35850 | 35850 | 35900 | 35700 | 986 |
| 292 | 20240307 | 143200 | 23079299650 | 35850 | 35700 | 35850 | 35600 | 1535 |
| 293 | 20240307 | 143100 | 23024426300 | 35700 | 35700 | 35850 | 35700 | 1206 |
| 294 | 20240307 | 143000 | 22981311750 | 35700 | 35800 | 35850 | 35700 | 974 |
| 295 | 20240307 | 142900 | 22946466850 | 35850 | 35850 | 35950 | 35800 | 1090 |
| 296 | 20240307 | 142800 | 22907369750 | 35850 | 35950 | 36000 | 35800 | 1646 |
| 297 | 20240307 | 142700 | 22848245450 | 36000 | 36000 | 36050 | 35950 | 328 |
| 298 | 20240307 | 142600 | 22836441000 | 36050 | 35900 | 36200 | 35900 | 3098 |
| 299 | 20240307 | 142500 | 22724797950 | 35900 | 35800 | 35950 | 35750 | 872 |
| 300 | 20240307 | 142400 | 22693529800 | 35800 | 35900 | 36100 | 35550 | 5778 |
| 301 | 20240307 | 142300 | 22486692650 | 35900 | 36050 | 36100 | 35800 | 2045 |
| 302 | 20240307 | 142200 | 22413143550 | 36050 | 36100 | 36100 | 36000 | 807 |
| 303 | 20240307 | 142100 | 22384043450 | 36100 | 36100 | 36150 | 36000 | 772 |
| 304 | 20240307 | 142000 | 22356213550 | 36150 | 36150 | 36150 | 36000 | 2668 |
| 305 | 20240307 | 141900 | 22259983050 | 36150 | 36250 | 36250 | 36050 | 1954 |
| 306 | 20240307 | 141800 | 22189432600 | 36100 | 36300 | 36350 | 36100 | 2960 |
| 307 | 20240307 | 141700 | 22082324100 | 36300 | 36300 | 36300 | 36200 | 592 |
| 308 | 20240307 | 141600 | 22060874700 | 36350 | 36350 | 36400 | 36300 | 967 |
| 309 | 20240307 | 141500 | 22025730500 | 36400 | 36250 | 36400 | 36250 | 365 |
| 310 | 20240307 | 141400 | 22012464350 | 36350 | 36350 | 36400 | 36200 | 742 |
| 311 | 20240307 | 141300 | 21985521800 | 36400 | 36350 | 36400 | 36250 | 907 |
| 312 | 20240307 | 141200 | 21952556300 | 36300 | 36250 | 36400 | 36200 | 984 |
| 313 | 20240307 | 141100 | 21916880150 | 36250 | 36350 | 36400 | 36150 | 907 |
| 314 | 20240307 | 141000 | 21884004500 | 36350 | 36300 | 36350 | 36150 | 314 |
| 315 | 20240307 | 140900 | 21872631800 | 36350 | 36350 | 36400 | 36200 | 649 |
| 316 | 20240307 | 140800 | 21849037750 | 36300 | 36400 | 36400 | 36250 | 562 |
| 317 | 20240307 | 140700 | 21828622400 | 36150 | 36350 | 36350 | 36150 | 1503 |
| 318 | 20240307 | 140600 | 21774089700 | 36300 | 36150 | 36350 | 36150 | 1606 |
| 319 | 20240307 | 140500 | 21715870700 | 36150 | 36100 | 36200 | 36050 | 933 |
| 320 | 20240307 | 140400 | 21682154850 | 36100 | 36100 | 36150 | 36000 | 1513 |
| 321 | 20240307 | 140300 | 21627575350 | 36100 | 36200 | 36200 | 36100 | 1007 |
| 322 | 20240307 | 140200 | 21591182350 | 36200 | 36150 | 36250 | 36100 | 1642 |
| 323 | 20240307 | 140100 | 21531801750 | 36150 | 36350 | 36350 | 36150 | 1543 |
| 324 | 20240307 | 140000 | 21475884250 | 36350 | 36450 | 36450 | 36350 | 1217 |
| 325 | 20240307 | 135900 | 21431604850 | 36450 | 36450 | 36450 | 36350 | 1055 |
| 326 | 20240307 | 135800 | 21393206900 | 36450 | 36450 | 36450 | 36400 | 866 |
| 327 | 20240307 | 135700 | 21361650450 | 36400 | 36250 | 36400 | 36250 | 957 |
| 328 | 20240307 | 135600 | 21326855850 | 36250 | 36300 | 36350 | 36250 | 1402 |
| 329 | 20240307 | 135500 | 21275976800 | 36350 | 36350 | 36450 | 36300 | 1616 |
| 330 | 20240307 | 135400 | 21217192350 | 36400 | 36400 | 36450 | 36300 | 1272 |
| 331 | 20240307 | 135300 | 21170933100 | 36450 | 36550 | 36550 | 36350 | 1892 |
| 332 | 20240307 | 135200 | 21102004600 | 36550 | 36550 | 36550 | 36500 | 1471 |
| 333 | 20240307 | 135100 | 21048260200 | 36550 | 36550 | 36700 | 36550 | 1389 |
| 334 | 20240307 | 135000 | 20997429250 | 36700 | 36700 | 36750 | 36600 | 3802 |
| 335 | 20240307 | 134900 | 20857994550 | 36650 | 36700 | 36700 | 36550 | 2297 |
| 336 | 20240307 | 134800 | 20773873500 | 36700 | 36650 | 36750 | 36600 | 1541 |
| 337 | 20240307 | 134700 | 20717334750 | 36700 | 36700 | 36750 | 36550 | 3236 |
| 338 | 20240307 | 134600 | 20598640450 | 36750 | 36800 | 36800 | 36700 | 2534 |
| 339 | 20240307 | 134500 | 20505466150 | 36750 | 36700 | 36800 | 36650 | 4044 |
| 340 | 20240307 | 134400 | 20356819100 | 36650 | 36600 | 36750 | 36550 | 3273 |
| 341 | 20240307 | 134300 | 20236881350 | 36600 | 36750 | 36750 | 36500 | 3214 |
| 342 | 20240307 | 134200 | 20118993700 | 36750 | 36600 | 36900 | 36550 | 19009 |
| 343 | 20240307 | 134100 | 19420170500 | 36550 | 36400 | 36600 | 36300 | 11462 |
| 344 | 20240307 | 134000 | 19001922250 | 36350 | 36200 | 36350 | 36200 | 5143 |
| 345 | 20240307 | 133900 | 18815137100 | 36250 | 36200 | 36250 | 36150 | 1483 |
| 346 | 20240307 | 133800 | 18761405050 | 36200 | 36100 | 36200 | 36100 | 1034 |
| 347 | 20240307 | 133700 | 18724017350 | 36100 | 36200 | 36250 | 36100 | 1373 |
| 348 | 20240307 | 133600 | 18674351900 | 36200 | 36200 | 36200 | 36100 | 565 |
| 349 | 20240307 | 133500 | 18653910250 | 36300 | 36350 | 36350 | 36250 | 5310 |
| 350 | 20240307 | 133400 | 18461272850 | 36300 | 36250 | 36350 | 36250 | 2007 |
| 351 | 20240307 | 133300 | 18388412950 | 36300 | 36300 | 36350 | 36200 | 5154 |
| 352 | 20240307 | 133200 | 18201452900 | 36300 | 36150 | 36300 | 36100 | 3955 |
| 353 | 20240307 | 133100 | 18058319000 | 36150 | 36000 | 36150 | 35950 | 4753 |
| 354 | 20240307 | 133000 | 17887043300 | 35950 | 35950 | 36000 | 35850 | 2825 |
| 355 | 20240307 | 132900 | 17785511000 | 35950 | 35900 | 35950 | 35850 | 2214 |
| 356 | 20240307 | 132800 | 17706048150 | 35900 | 35800 | 35900 | 35800 | 2533 |
| 357 | 20240307 | 132700 | 17615245150 | 35850 | 35850 | 35850 | 35800 | 2840 |
| 358 | 20240307 | 132600 | 17513434250 | 35850 | 35850 | 35850 | 35800 | 1782 |
| 359 | 20240307 | 132500 | 17449623800 | 35800 | 35700 | 35850 | 35500 | 2373 |
| 360 | 20240307 | 132400 | 17364867150 | 35750 | 35800 | 35900 | 35750 | 2234 |
| 361 | 20240307 | 132300 | 17284832150 | 35850 | 35850 | 35850 | 35800 | 1510 |
| 362 | 20240307 | 132200 | 17230700200 | 35850 | 35850 | 35900 | 35800 | 3883 |
| 363 | 20240307 | 132100 | 17091481400 | 35850 | 35750 | 35900 | 35750 | 2286 |
| 364 | 20240307 | 132000 | 17009553850 | 35700 | 35800 | 35800 | 35700 | 296 |
| 365 | 20240307 | 131900 | 16998965950 | 35800 | 35700 | 35800 | 35700 | 533 |
| 366 | 20240307 | 131800 | 16979906150 | 35750 | 35750 | 35800 | 35750 | 489 |
| 367 | 20240307 | 131700 | 16962424150 | 35750 | 35650 | 35750 | 35600 | 739 |
| 368 | 20240307 | 131600 | 16936033850 | 35700 | 35650 | 35700 | 35600 | 242 |
| 369 | 20240307 | 131500 | 16927407050 | 35700 | 35650 | 35700 | 35600 | 519 |
| 370 | 20240307 | 131400 | 16908896900 | 35750 | 35750 | 35750 | 35650 | 397 |
| 371 | 20240307 | 131300 | 16894731500 | 35750 | 35800 | 35800 | 35550 | 1961 |
| 372 | 20240307 | 131200 | 16824791600 | 35750 | 35800 | 35800 | 35700 | 1203 |
| 373 | 20240307 | 131100 | 16781773450 | 35750 | 35700 | 35800 | 35700 | 456 |
| 374 | 20240307 | 131000 | 16765474050 | 35750 | 35750 | 35800 | 35650 | 1166 |
| 375 | 20240307 | 130900 | 16723823050 | 35750 | 35750 | 35800 | 35700 | 186 |
| 376 | 20240307 | 130800 | 16717173300 | 35800 | 35700 | 35800 | 35650 | 965 |
| 377 | 20240307 | 130700 | 16682667300 | 35700 | 35650 | 35700 | 35650 | 543 |
| 378 | 20240307 | 130600 | 16663302300 | 35650 | 35700 | 35800 | 35650 | 1796 |
| 379 | 20240307 | 130500 | 16599155300 | 35700 | 35700 | 35750 | 35700 | 693 |
| 380 | 20240307 | 130400 | 16574410900 | 35600 | 35650 | 35700 | 35600 | 565 |
| 381 | 20240307 | 130300 | 16554262050 | 35750 | 35600 | 35750 | 35600 | 536 |
| 382 | 20240307 | 130200 | 16535136200 | 35650 | 35700 | 35750 | 35600 | 525 |
| 383 | 20240307 | 130100 | 16516377600 | 35750 | 35650 | 35800 | 35650 | 1533 |
| 384 | 20240307 | 130000 | 16461594600 | 35700 | 35600 | 35700 | 35600 | 749 |
| 385 | 20240307 | 125900 | 16434879100 | 35600 | 35600 | 35650 | 35550 | 516 |
| 386 | 20240307 | 125800 | 16416493300 | 35600 | 35550 | 35600 | 35550 | 581 |
| 387 | 20240307 | 125700 | 16395810800 | 35550 | 35500 | 35550 | 35450 | 799 |
| 388 | 20240307 | 125600 | 16367444750 | 35500 | 35500 | 35500 | 35450 | 835 |
| 389 | 20240307 | 125500 | 16337805050 | 35500 | 35400 | 35500 | 35400 | 663 |
| 390 | 20240307 | 125400 | 16314286050 | 35450 | 35450 | 35450 | 35400 | 415 |
| 391 | 20240307 | 125300 | 16299577950 | 35450 | 35500 | 35500 | 35400 | 411 |
| 392 | 20240307 | 125200 | 16285012950 | 35450 | 35500 | 35500 | 35450 | 974 |
| 393 | 20240307 | 125100 | 16250441600 | 35500 | 35500 | 35550 | 35450 | 923 |
| 394 | 20240307 | 125000 | 16217675150 | 35500 | 35450 | 35500 | 35450 | 835 |
| 395 | 20240307 | 124900 | 16188044150 | 35400 | 35500 | 35500 | 35400 | 424 |
| 396 | 20240307 | 124800 | 16173017150 | 35500 | 35500 | 35500 | 35450 | 520 |
| 397 | 20240307 | 124700 | 16154557300 | 35450 | 35500 | 35500 | 35450 | 904 |
| 398 | 20240307 | 124600 | 16122470000 | 35500 | 35450 | 35500 | 35450 | 321 |
| 399 | 20240307 | 124500 | 16111074700 | 35450 | 35450 | 35500 | 35450 | 248 |
| 400 | 20240307 | 124400 | 16102274450 | 35450 | 35550 | 35550 | 35450 | 392 |
| 401 | 20240307 | 124300 | 16088351400 | 35450 | 35450 | 35550 | 35450 | 1019 |
| 402 | 20240307 | 124200 | 16052182750 | 35450 | 35500 | 35500 | 35450 | 206 |
| 403 | 20240307 | 124100 | 16044877000 | 35500 | 35450 | 35500 | 35450 | 567 |
| 404 | 20240307 | 124000 | 16024752150 | 35450 | 35450 | 35500 | 35450 | 248 |
| 405 | 20240307 | 123900 | 16015951200 | 35450 | 35500 | 35500 | 35400 | 507 |
| 406 | 20240307 | 123800 | 15997965450 | 35500 | 35400 | 35500 | 35400 | 712 |
| 407 | 20240307 | 123700 | 15972695100 | 35400 | 35450 | 35500 | 35400 | 529 |
| 408 | 20240307 | 123600 | 15953932700 | 35450 | 35450 | 35550 | 35450 | 2167 |
| 409 | 20240307 | 123500 | 15877004500 | 35500 | 35450 | 35500 | 35450 | 309 |
| 410 | 20240307 | 123400 | 15866042300 | 35400 | 35500 | 35500 | 35400 | 623 |
| 411 | 20240307 | 123300 | 15843957000 | 35450 | 35400 | 35450 | 35400 | 682 |
| 412 | 20240307 | 123200 | 15819802000 | 35400 | 35450 | 35500 | 35350 | 729 |
| 413 | 20240307 | 123100 | 15793986850 | 35450 | 35500 | 35500 | 35450 | 448 |
| 414 | 20240307 | 123000 | 15778090100 | 35450 | 35450 | 35550 | 35450 | 1120 |
| 415 | 20240307 | 122900 | 15738332000 | 35500 | 35450 | 35500 | 35400 | 1023 |
| 416 | 20240307 | 122800 | 15702070850 | 35450 | 35400 | 35450 | 35350 | 632 |
| 417 | 20240307 | 122700 | 15679697450 | 35400 | 35400 | 35400 | 35350 | 568 |
| 418 | 20240307 | 122600 | 15659590300 | 35350 | 35350 | 35400 | 35350 | 415 |
| 419 | 20240307 | 122500 | 15644903250 | 35350 | 35400 | 35400 | 35350 | 174 |
| 420 | 20240307 | 122400 | 15638751700 | 35400 | 35350 | 35400 | 35250 | 339 |
| 421 | 20240307 | 122300 | 15626767400 | 35300 | 35350 | 35400 | 35300 | 609 |
| 422 | 20240307 | 122200 | 15605217850 | 35400 | 35400 | 35400 | 35350 | 584 |
| 423 | 20240307 | 122100 | 15584546100 | 35400 | 35350 | 35400 | 35300 | 395 |
| 424 | 20240307 | 122000 | 15570577000 | 35300 | 35300 | 35400 | 35300 | 763 |
| 425 | 20240307 | 121900 | 15543599850 | 35300 | 35250 | 35350 | 35250 | 187 |
| 426 | 20240307 | 121800 | 15537003600 | 35300 | 35250 | 35300 | 35200 | 411 |
| 427 | 20240307 | 121700 | 15522498200 | 35200 | 35250 | 35250 | 35150 | 1861 |
| 428 | 20240307 | 121600 | 15457008050 | 35300 | 35350 | 35400 | 35250 | 789 |
| 429 | 20240307 | 121500 | 15429122800 | 35350 | 35400 | 35400 | 35300 | 86 |
| 430 | 20240307 | 121400 | 15426083400 | 35350 | 35350 | 35350 | 35300 | 342 |
| 431 | 20240307 | 121300 | 15413995150 | 35350 | 35350 | 35450 | 35300 | 1306 |
| 432 | 20240307 | 121200 | 15367765600 | 35300 | 35300 | 35300 | 35250 | 144 |
| 433 | 20240307 | 121100 | 15362684850 | 35250 | 35300 | 35350 | 35250 | 718 |
| 434 | 20240307 | 121000 | 15337335050 | 35250 | 35250 | 35350 | 35250 | 308 |
| 435 | 20240307 | 120900 | 15326459600 | 35350 | 35400 | 35400 | 35250 | 1261 |
| 436 | 20240307 | 120800 | 15281913650 | 35350 | 35400 | 35400 | 35350 | 253 |
| 437 | 20240307 | 120700 | 15272967900 | 35350 | 35350 | 35400 | 35300 | 246 |
| 438 | 20240307 | 120600 | 15264270350 | 35350 | 35300 | 35400 | 35300 | 509 |
| 439 | 20240307 | 120500 | 15246274950 | 35300 | 35300 | 35300 | 35250 | 736 |
| 440 | 20240307 | 120400 | 15220299400 | 35250 | 35300 | 35300 | 35200 | 425 |
| 441 | 20240307 | 120300 | 15205320950 | 35300 | 35300 | 35300 | 35200 | 493 |
| 442 | 20240307 | 120200 | 15187927200 | 35300 | 35300 | 35350 | 35150 | 675 |
| 443 | 20240307 | 120100 | 15164124100 | 35300 | 35250 | 35300 | 35250 | 182 |
| 444 | 20240307 | 120000 | 15157700450 | 35250 | 35150 | 35300 | 35150 | 669 |
| 445 | 20240307 | 115900 | 15134105800 | 35100 | 35250 | 35250 | 35050 | 195 |
| 446 | 20240307 | 115800 | 15127247000 | 35050 | 35100 | 35150 | 35050 | 9535 |
| 447 | 20240307 | 115700 | 14792119550 | 35150 | 35300 | 35300 | 35100 | 1636 |
| 448 | 20240307 | 115600 | 14734556700 | 35250 | 35200 | 35300 | 35200 | 996 |
| 449 | 20240307 | 115500 | 14699427050 | 35200 | 35350 | 35350 | 35200 | 113 |
| 450 | 20240307 | 115400 | 14695446100 | 35300 | 35250 | 35300 | 35200 | 661 |
| 451 | 20240307 | 115300 | 14672122150 | 35200 | 35200 | 35350 | 35200 | 411 |
| 452 | 20240307 | 115200 | 14657613000 | 35200 | 35300 | 35350 | 35200 | 885 |
| 453 | 20240307 | 115100 | 14626358500 | 35300 | 35250 | 35300 | 35200 | 395 |
| 454 | 20240307 | 115000 | 14612433350 | 35200 | 35250 | 35300 | 35200 | 164 |
| 455 | 20240307 | 114900 | 14606650050 | 35250 | 35200 | 35300 | 35200 | 745 |
| 456 | 20240307 | 114800 | 14580375850 | 35300 | 35200 | 35300 | 35150 | 177 |
| 457 | 20240307 | 114700 | 14574145450 | 35200 | 35150 | 35300 | 35150 | 620 |
| 458 | 20240307 | 114600 | 14552300950 | 35150 | 35200 | 35300 | 35150 | 544 |
| 459 | 20240307 | 114500 | 14533144250 | 35150 | 35150 | 35250 | 35100 | 508 |
| 460 | 20240307 | 114400 | 14515291250 | 35250 | 35200 | 35250 | 35050 | 449 |
| 461 | 20240307 | 114300 | 14499496500 | 35050 | 35100 | 35150 | 35000 | 663 |
| 462 | 20240307 | 114200 | 14476214400 | 35200 | 35100 | 35200 | 34950 | 1858 |
| 463 | 20240307 | 114100 | 14410932750 | 35000 | 35150 | 35200 | 34950 | 920 |
| 464 | 20240307 | 114000 | 14378691450 | 35150 | 35100 | 35150 | 35100 | 287 |
| 465 | 20240307 | 113900 | 14368610100 | 35100 | 35100 | 35150 | 34600 | 18493 |
| 466 | 20240307 | 113800 | 13724472750 | 35150 | 35150 | 35200 | 35100 | 620 |
| 467 | 20240307 | 113700 | 13702681300 | 35150 | 35300 | 35350 | 35150 | 497 |
| 468 | 20240307 | 113600 | 13685146100 | 35300 | 35350 | 35350 | 35300 | 606 |
| 469 | 20240307 | 113500 | 13663736900 | 35350 | 35300 | 35350 | 35300 | 1524 |
| 470 | 20240307 | 113400 | 13609904000 | 35300 | 35300 | 35350 | 35300 | 637 |
| 471 | 20240307 | 113300 | 13587403800 | 35350 | 35300 | 35350 | 35250 | 203 |
| 472 | 20240307 | 113200 | 13580237500 | 35350 | 35400 | 35400 | 35300 | 852 |
| 473 | 20240307 | 113100 | 13550126900 | 35350 | 35350 | 35450 | 35300 | 393 |
| 474 | 20240307 | 113000 | 13536227350 | 35300 | 35200 | 35300 | 35150 | 243 |
| 475 | 20240307 | 112900 | 13527658050 | 35350 | 35300 | 35350 | 35150 | 836 |
| 476 | 20240307 | 112800 | 13498191000 | 35200 | 35200 | 35300 | 35200 | 309 |
| 477 | 20240307 | 112700 | 13487303700 | 35200 | 35400 | 35400 | 35050 | 2712 |
| 478 | 20240307 | 112600 | 13392029250 | 35400 | 35300 | 35500 | 35200 | 2881 |
| 479 | 20240307 | 112500 | 13290410250 | 35300 | 35400 | 35450 | 35300 | 1467 |
| 480 | 20240307 | 112400 | 13238514750 | 35450 | 35350 | 35450 | 35350 | 577 |
| 481 | 20240307 | 112300 | 13218087550 | 35350 | 35500 | 35500 | 35350 | 490 |
| 482 | 20240307 | 112200 | 13200746050 | 35400 | 35450 | 35500 | 35350 | 1660 |
| 483 | 20240307 | 112100 | 13141939900 | 35450 | 35400 | 35500 | 35400 | 498 |
| 484 | 20240307 | 112000 | 13124296050 | 35450 | 35500 | 35500 | 35350 | 896 |
| 485 | 20240307 | 111900 | 13092523750 | 35500 | 35500 | 35650 | 35500 | 438 |
| 486 | 20240307 | 111800 | 13076953400 | 35450 | 35600 | 35700 | 35450 | 2911 |
| 487 | 20240307 | 111700 | 12973562950 | 35550 | 35700 | 35750 | 35550 | 1792 |
| 488 | 20240307 | 111600 | 12909680850 | 35700 | 35800 | 35850 | 35700 | 473 |
| 489 | 20240307 | 111500 | 12892763200 | 35750 | 35800 | 35850 | 35750 | 1162 |
| 490 | 20240307 | 111400 | 12851148800 | 35850 | 35800 | 35850 | 35750 | 764 |
| 491 | 20240307 | 111300 | 12823775950 | 35800 | 35850 | 35850 | 35800 | 593 |
| 492 | 20240307 | 111200 | 12802519950 | 35800 | 35800 | 35850 | 35800 | 1207 |
| 493 | 20240307 | 111100 | 12759275250 | 35800 | 35800 | 35850 | 35800 | 710 |
| 494 | 20240307 | 111000 | 12733826700 | 35800 | 35750 | 35850 | 35750 | 1004 |
| 495 | 20240307 | 110900 | 12697860600 | 35750 | 35800 | 35800 | 35700 | 676 |
| 496 | 20240307 | 110800 | 12673681250 | 35800 | 35750 | 35800 | 35650 | 926 |
| 497 | 20240307 | 110700 | 12640566650 | 35700 | 35750 | 35800 | 35650 | 573 |
| 498 | 20240307 | 110600 | 12620082350 | 35750 | 35600 | 35800 | 35550 | 7590 |
| 499 | 20240307 | 110500 | 12349723200 | 35600 | 35700 | 35700 | 35600 | 1355 |
| 500 | 20240307 | 110400 | 12301393450 | 35700 | 35750 | 35800 | 35700 | 1134 |
| 501 | 20240307 | 110300 | 12260851600 | 35800 | 35750 | 35850 | 35750 | 1404 |
| 502 | 20240307 | 110200 | 12210590100 | 35750 | 35750 | 35800 | 35700 | 3585 |
| 503 | 20240307 | 110100 | 12082501300 | 35650 | 35700 | 35700 | 35650 | 916 |
| 504 | 20240307 | 110000 | 12049806650 | 35650 | 35700 | 35750 | 35650 | 1031 |
| 505 | 20240307 | 105900 | 12012989800 | 35750 | 35650 | 35750 | 35650 | 681 |
| 506 | 20240307 | 105800 | 11988681250 | 35650 | 35650 | 35700 | 35650 | 1089 |
| 507 | 20240307 | 105700 | 11949833700 | 35650 | 35650 | 35700 | 35600 | 707 |
| 508 | 20240307 | 105600 | 11924605350 | 35600 | 35650 | 35650 | 35550 | 450 |
| 509 | 20240307 | 105500 | 11908577900 | 35650 | 35600 | 35750 | 35450 | 894 |
| 510 | 20240307 | 105400 | 11876707650 | 35550 | 35450 | 35700 | 35450 | 4900 |
| 511 | 20240307 | 105300 | 11702050800 | 35450 | 35400 | 35550 | 35400 | 1599 |
| 512 | 20240307 | 105200 | 11645299950 | 35400 | 35350 | 35450 | 35350 | 731 |
| 513 | 20240307 | 105100 | 11619416200 | 35350 | 35350 | 35450 | 35350 | 973 |
| 514 | 20240307 | 105000 | 11584949650 | 35400 | 35300 | 35450 | 35300 | 1055 |
| 515 | 20240307 | 104900 | 11547611300 | 35300 | 35300 | 35400 | 35300 | 323 |
| 516 | 20240307 | 104800 | 11536190850 | 35350 | 35150 | 35350 | 35150 | 1172 |
| 517 | 20240307 | 104700 | 11494864500 | 35100 | 35150 | 35150 | 35100 | 415 |
| 518 | 20240307 | 104600 | 11480279100 | 35150 | 35100 | 35150 | 35050 | 723 |
| 519 | 20240307 | 104500 | 11454898550 | 35100 | 35000 | 35150 | 34950 | 915 |
| 520 | 20240307 | 104400 | 11422840600 | 35000 | 34950 | 35000 | 34850 | 3442 |
| 521 | 20240307 | 104300 | 11302672850 | 34950 | 35000 | 35100 | 34800 | 7156 |
| 522 | 20240307 | 104200 | 11052740050 | 34900 | 35100 | 35150 | 34900 | 2246 |
| 523 | 20240307 | 104100 | 10974079100 | 35100 | 35150 | 35200 | 35100 | 1612 |
| 524 | 20240307 | 104000 | 10917414600 | 35150 | 35200 | 35300 | 35150 | 973 |
| 525 | 20240307 | 103900 | 10883133500 | 35150 | 35050 | 35200 | 35000 | 624 |
| 526 | 20240307 | 103800 | 10861230850 | 35050 | 35100 | 35200 | 35000 | 5056 |
| 527 | 20240307 | 103700 | 10683803650 | 35100 | 35200 | 35200 | 35100 | 1217 |
| 528 | 20240307 | 103600 | 10641021800 | 35150 | 35450 | 35450 | 35150 | 2539 |
| 529 | 20240307 | 103500 | 10551375700 | 35450 | 35400 | 35450 | 35250 | 892 |
| 530 | 20240307 | 103400 | 10519805900 | 35400 | 35200 | 35400 | 35150 | 922 |
| 531 | 20240307 | 103300 | 10487299700 | 35200 | 35300 | 35300 | 35150 | 873 |
| 532 | 20240307 | 103200 | 10456517150 | 35150 | 35400 | 35500 | 35150 | 3193 |
| 533 | 20240307 | 103100 | 10343977400 | 35400 | 35450 | 35450 | 35300 | 1120 |
| 534 | 20240307 | 103000 | 10304396100 | 35450 | 35600 | 35600 | 35450 | 584 |
| 535 | 20240307 | 102900 | 10283638500 | 35600 | 35550 | 35600 | 35300 | 1176 |
| 536 | 20240307 | 102800 | 10241856800 | 35550 | 35550 | 35600 | 35500 | 964 |
| 537 | 20240307 | 102700 | 10207584800 | 35550 | 35450 | 35550 | 35450 | 1822 |
| 538 | 20240307 | 102600 | 10142908200 | 35450 | 35500 | 35500 | 35400 | 746 |
| 539 | 20240307 | 102500 | 10116454250 | 35450 | 35650 | 35650 | 35450 | 646 |
| 540 | 20240307 | 102400 | 10093502500 | 35650 | 35550 | 35650 | 35450 | 567 |
| 541 | 20240307 | 102300 | 10073316350 | 35400 | 35500 | 35600 | 35400 | 945 |
| 542 | 20240307 | 102200 | 10039716150 | 35550 | 35450 | 35550 | 35200 | 2935 |
| 543 | 20240307 | 102100 | 9935724450 | 35250 | 35350 | 35550 | 35250 | 1121 |
| 544 | 20240307 | 102000 | 9896073750 | 35300 | 35300 | 35400 | 35250 | 1170 |
| 545 | 20240307 | 101900 | 9854772600 | 35300 | 35450 | 35450 | 35200 | 3567 |
| 546 | 20240307 | 101800 | 9728733650 | 35500 | 35650 | 35650 | 35450 | 894 |
| 547 | 20240307 | 101700 | 9696949850 | 35650 | 35550 | 35700 | 35500 | 505 |
| 548 | 20240307 | 101600 | 9678975200 | 35550 | 35500 | 35700 | 35500 | 1663 |
| 549 | 20240307 | 101500 | 9619739700 | 35500 | 35550 | 35550 | 35500 | 470 |
| 550 | 20240307 | 101400 | 9603039250 | 35500 | 35400 | 35600 | 35400 | 1095 |
| 551 | 20240307 | 101300 | 9564151600 | 35400 | 35650 | 35700 | 35400 | 3666 |
| 552 | 20240307 | 101200 | 9433923300 | 35650 | 35650 | 35650 | 35550 | 690 |
| 553 | 20240307 | 101100 | 9409348000 | 35650 | 35700 | 35750 | 35600 | 1928 |
| 554 | 20240307 | 101000 | 9340639050 | 35700 | 35750 | 35750 | 35650 | 675 |
| 555 | 20240307 | 100900 | 9316532000 | 35750 | 35750 | 35800 | 35700 | 382 |
| 556 | 20240307 | 100800 | 9302868850 | 35750 | 35800 | 35800 | 35700 | 1294 |
| 557 | 20240307 | 100700 | 9256597150 | 35800 | 35550 | 35850 | 35550 | 1823 |
| 558 | 20240307 | 100600 | 9191366100 | 35700 | 35600 | 35700 | 35550 | 1366 |
| 559 | 20240307 | 100500 | 9142714300 | 35650 | 35600 | 35800 | 35600 | 708 |
| 560 | 20240307 | 100400 | 9117450900 | 35700 | 35750 | 35750 | 35550 | 2030 |
| 561 | 20240307 | 100300 | 9045040400 | 35800 | 35800 | 35800 | 35700 | 683 |
| 562 | 20240307 | 100200 | 9020609350 | 35800 | 35850 | 35850 | 35800 | 729 |
| 563 | 20240307 | 100100 | 8994479950 | 35850 | 35700 | 35850 | 35700 | 805 |
| 564 | 20240307 | 100000 | 8965675450 | 35650 | 35850 | 35900 | 35650 | 2188 |
| 565 | 20240307 | 095900 | 8887479250 | 36000 | 36000 | 36050 | 35850 | 2012 |
| 566 | 20240307 | 095800 | 8815130400 | 36000 | 35900 | 36000 | 35900 | 4413 |
| 567 | 20240307 | 095700 | 8656400350 | 35900 | 35900 | 35950 | 35850 | 1573 |
| 568 | 20240307 | 095600 | 8599919350 | 35900 | 35800 | 35900 | 35750 | 1768 |
| 569 | 20240307 | 095500 | 8536493200 | 35750 | 35850 | 35850 | 35750 | 667 |
| 570 | 20240307 | 095400 | 8512632950 | 35900 | 35750 | 35900 | 35700 | 2108 |
| 571 | 20240307 | 095300 | 8437105950 | 35800 | 35800 | 35800 | 35750 | 963 |
| 572 | 20240307 | 095200 | 8402645100 | 35800 | 35750 | 35850 | 35700 | 1284 |
| 573 | 20240307 | 095100 | 8356689350 | 35800 | 35650 | 35800 | 35650 | 2233 |
| 574 | 20240307 | 095000 | 8276856200 | 35600 | 35600 | 35650 | 35450 | 1963 |
| 575 | 20240307 | 094900 | 8207077800 | 35600 | 35700 | 35750 | 35600 | 1469 |
| 576 | 20240307 | 094800 | 8154641700 | 35750 | 35700 | 35800 | 35650 | 1080 |
| 577 | 20240307 | 094700 | 8116044550 | 35700 | 35750 | 35750 | 35650 | 2176 |
| 578 | 20240307 | 094600 | 8038298050 | 35750 | 35800 | 35850 | 35750 | 1226 |
| 579 | 20240307 | 094500 | 7994392700 | 35750 | 35600 | 35900 | 35550 | 8103 |
| 580 | 20240307 | 094400 | 7705033550 | 35600 | 35600 | 35700 | 35600 | 1965 |
| 581 | 20240307 | 094300 | 7634986700 | 35700 | 35700 | 35700 | 35550 | 1921 |
| 582 | 20240307 | 094200 | 7566464200 | 35600 | 35500 | 35750 | 35500 | 4564 |
| 583 | 20240307 | 094100 | 7403849300 | 35400 | 35400 | 35500 | 35400 | 2363 |
| 584 | 20240307 | 094000 | 7320083650 | 35400 | 35350 | 35450 | 35300 | 944 |
| 585 | 20240307 | 093900 | 7286646350 | 35350 | 35500 | 35500 | 35300 | 1414 |
| 586 | 20240307 | 093800 | 7236587250 | 35500 | 35500 | 35500 | 35400 | 1406 |
| 587 | 20240307 | 093700 | 7186704450 | 35450 | 35450 | 35500 | 35400 | 1974 |
| 588 | 20240307 | 093600 | 7116745650 | 35400 | 35250 | 35500 | 35200 | 2904 |
| 589 | 20240307 | 093500 | 7014034050 | 35200 | 35200 | 35300 | 35150 | 1787 |
| 590 | 20240307 | 093400 | 6951103350 | 35150 | 35150 | 35200 | 35100 | 1142 |
| 591 | 20240307 | 093300 | 6910964950 | 35150 | 35100 | 35200 | 35100 | 1078 |
| 592 | 20240307 | 093200 | 6873081750 | 35100 | 35250 | 35250 | 35050 | 935 |
| 593 | 20240307 | 093100 | 6840241950 | 35150 | 35250 | 35300 | 35150 | 1750 |
| 594 | 20240307 | 093000 | 6778540350 | 35250 | 34950 | 35250 | 34900 | 4902 |
| 595 | 20240307 | 092900 | 6606665300 | 34900 | 34950 | 34950 | 34900 | 1508 |
| 596 | 20240307 | 092800 | 6554009600 | 34950 | 34900 | 34950 | 34900 | 3164 |
| 597 | 20240307 | 092700 | 6443483800 | 34900 | 35000 | 35100 | 34900 | 3824 |
| 598 | 20240307 | 092600 | 6309753900 | 35000 | 34950 | 35000 | 34750 | 6572 |
| 599 | 20240307 | 092500 | 6080564300 | 35150 | 34900 | 35150 | 34900 | 2929 |
| 600 | 20240307 | 092400 | 5978042500 | 34900 | 34650 | 34900 | 34650 | 7823 |
| 601 | 20240307 | 092300 | 5706396750 | 34650 | 34850 | 34950 | 34500 | 12588 |
| 602 | 20240307 | 092200 | 5269301600 | 34850 | 35000 | 35000 | 34750 | 18843 |
| 603 | 20240307 | 092100 | 4612752750 | 35050 | 35150 | 35200 | 35000 | 6914 |
| 604 | 20240307 | 092000 | 4370161200 | 35150 | 35250 | 35350 | 35100 | 8437 |
| 605 | 20240307 | 091900 | 4073277450 | 35200 | 35200 | 35250 | 35200 | 2204 |
| 606 | 20240307 | 091800 | 3995648550 | 35250 | 35400 | 35400 | 35200 | 1526 |
| 607 | 20240307 | 091700 | 3941800250 | 35400 | 35300 | 35400 | 35150 | 3530 |
| 608 | 20240307 | 091600 | 3817119450 | 35350 | 35500 | 35500 | 35150 | 11996 |
| 609 | 20240307 | 091500 | 3394212850 | 35500 | 35250 | 35500 | 35250 | 4008 |
| 610 | 20240307 | 091400 | 3252425850 | 35250 | 35300 | 35400 | 35250 | 3459 |
| 611 | 20240307 | 091300 | 3130306050 | 35250 | 35400 | 35400 | 35200 | 5577 |
| 612 | 20240307 | 091200 | 2933441200 | 35450 | 35550 | 35550 | 35400 | 6875 |
| 613 | 20240307 | 091100 | 2689742150 | 35500 | 35500 | 35600 | 35500 | 4605 |
| 614 | 20240307 | 091000 | 2526010650 | 35500 | 35650 | 35700 | 35500 | 5123 |
| 615 | 20240307 | 090900 | 2343695400 | 35650 | 35800 | 35800 | 35650 | 6046 |
| 616 | 20240307 | 090800 | 2127603600 | 35800 | 35750 | 35850 | 35750 | 4607 |
| 617 | 20240307 | 090700 | 1962699300 | 35750 | 35900 | 35900 | 35750 | 6989 |
| 618 | 20240307 | 090600 | 1712400300 | 35900 | 35900 | 36000 | 35900 | 822 |
| 619 | 20240307 | 090500 | 1682860800 | 36000 | 35900 | 36000 | 35850 | 2397 |
| 620 | 20240307 | 090400 | 1596813000 | 35900 | 35850 | 36100 | 35850 | 5381 |
| 621 | 20240307 | 090300 | 1403238850 | 35800 | 35950 | 36000 | 35800 | 2905 |
| 622 | 20240307 | 090200 | 1299029400 | 36150 | 36100 | 36200 | 35950 | 3956 |
| 623 | 20240307 | 090100 | 1156513550 | 36150 | 35850 | 36150 | 35650 | 8257 |
| 624 | 20240307 | 090000 | 860726200 | 35950 | 36200 | 36200 | 35800 | 23894 |