31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 20746 |
| 3 | 20240307 | 184000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240307 | 183900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240307 | 183800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240307 | 183700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240307 | 183600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240307 | 183500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240307 | 183400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240307 | 183300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240307 | 183200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240307 | 183100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240307 | 183000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240307 | 182900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240307 | 182800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240307 | 182700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240307 | 182600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240307 | 182500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240307 | 182400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240307 | 182300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240307 | 182200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240307 | 182100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240307 | 182000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240307 | 181900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240307 | 181800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240307 | 181700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240307 | 181600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240307 | 181500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240307 | 181400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240307 | 181300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240307 | 181200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240307 | 181100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 20746 |
| 33 | 20240307 | 181000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240307 | 180900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240307 | 180800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240307 | 180700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240307 | 180600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240307 | 180500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240307 | 180400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240307 | 180300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240307 | 180200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240307 | 180100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240307 | 180000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240307 | 175900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240307 | 175800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240307 | 175700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240307 | 175600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240307 | 175500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240307 | 175400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240307 | 175300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240307 | 175200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240307 | 175100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240307 | 175000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240307 | 174900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240307 | 174800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240307 | 174700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240307 | 174600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240307 | 174500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240307 | 174400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240307 | 174300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240307 | 174200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240307 | 174100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 20746 |
| 63 | 20240307 | 174000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240307 | 173900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240307 | 173800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240307 | 173700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240307 | 173600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240307 | 173500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240307 | 173400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240307 | 173300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240307 | 173200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240307 | 173100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240307 | 173000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240307 | 172900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240307 | 172800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240307 | 172700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240307 | 172600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240307 | 172500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240307 | 172400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240307 | 172300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240307 | 172200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240307 | 172100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240307 | 172000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240307 | 171900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240307 | 171800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240307 | 171700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240307 | 171600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240307 | 171500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240307 | 171400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240307 | 171300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240307 | 171200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240307 | 171100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 20746 |
| 93 | 20240307 | 171000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240307 | 170900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240307 | 170800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240307 | 170700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240307 | 170600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240307 | 170500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240307 | 170400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240307 | 170300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240307 | 170200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240307 | 170100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240307 | 170000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240307 | 165900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240307 | 165800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240307 | 165700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240307 | 165600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240307 | 165500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240307 | 165400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240307 | 165300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240307 | 165200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240307 | 165100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240307 | 165000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240307 | 164900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240307 | 164800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240307 | 164700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240307 | 164600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240307 | 164500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240307 | 164400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240307 | 164300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240307 | 164200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240307 | 164100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 20746 |
| 123 | 20240307 | 164000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240307 | 163900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240307 | 163800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240307 | 163700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240307 | 163600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240307 | 163500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240307 | 163400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240307 | 163300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240307 | 163200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240307 | 163100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240307 | 163000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240307 | 162900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240307 | 162800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240307 | 162700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240307 | 162600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240307 | 162500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240307 | 162400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240307 | 162300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240307 | 162200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240307 | 162100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240307 | 162000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240307 | 161900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240307 | 161800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240307 | 161700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240307 | 161600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240307 | 161500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240307 | 161400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240307 | 161300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240307 | 161200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240307 | 161100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 20746 |
| 153 | 20240307 | 161000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240307 | 160900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240307 | 160800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240307 | 160700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240307 | 160600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240307 | 160500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240307 | 160400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240307 | 160300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240307 | 160200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240307 | 160100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240307 | 160000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240307 | 155900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240307 | 155800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240307 | 155700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240307 | 155600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240307 | 155500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240307 | 155400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240307 | 155300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240307 | 155200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240307 | 155100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240307 | 155000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240307 | 154900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240307 | 154800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240307 | 154700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240307 | 154600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240307 | 154500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240307 | 154400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240307 | 154300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240307 | 154200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240307 | 154100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 20746 |
| 183 | 20240307 | 154000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240307 | 153900 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240307 | 153800 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240307 | 153700 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240307 | 153600 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240307 | 153500 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240307 | 153400 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240307 | 153300 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240307 | 153200 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240307 | 153100 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240307 | 153000 | 13217548500 | 33700 | 33700 | 33700 | 33700 | 20746 |
| 194 | 20240307 | 152900 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240307 | 152800 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240307 | 152700 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240307 | 152600 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240307 | 152500 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240307 | 152400 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240307 | 152300 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240307 | 152200 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240307 | 152100 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240307 | 152000 | 12518408300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240307 | 151900 | 12518408300 | 33650 | 33600 | 33650 | 33600 | 1322 |
| 205 | 20240307 | 151800 | 12473969650 | 33650 | 33600 | 33650 | 33600 | 1337 |
| 206 | 20240307 | 151700 | 12429010950 | 33600 | 33600 | 33650 | 33600 | 1249 |
| 207 | 20240307 | 151600 | 12387016000 | 33600 | 33650 | 33650 | 33600 | 926 |
| 208 | 20240307 | 151500 | 12355882100 | 33600 | 33650 | 33700 | 33600 | 1126 |
| 209 | 20240307 | 151400 | 12318002450 | 33650 | 33600 | 33700 | 33600 | 1872 |
| 210 | 20240307 | 151300 | 12255011700 | 33650 | 33650 | 33700 | 33650 | 1043 |
| 211 | 20240307 | 151200 | 12219906800 | 33650 | 33600 | 33700 | 33600 | 1914 |
| 212 | 20240307 | 151100 | 12155510700 | 33600 | 33700 | 33700 | 33600 | 1020 |
| 213 | 20240307 | 151000 | 12121181850 | 33700 | 33600 | 33700 | 33600 | 1881 |
| 214 | 20240307 | 150900 | 12057903900 | 33600 | 33650 | 33650 | 33600 | 3321 |
| 215 | 20240307 | 150800 | 11946173600 | 33650 | 33600 | 33650 | 33600 | 678 |
| 216 | 20240307 | 150700 | 11923384300 | 33600 | 33650 | 33650 | 33600 | 855 |
| 217 | 20240307 | 150600 | 11894645350 | 33600 | 33600 | 33650 | 33600 | 513 |
| 218 | 20240307 | 150500 | 11877398000 | 33600 | 33650 | 33700 | 33600 | 1396 |
| 219 | 20240307 | 150400 | 11830443850 | 33700 | 33700 | 33700 | 33650 | 641 |
| 220 | 20240307 | 150300 | 11808862600 | 33650 | 33600 | 33700 | 33600 | 2723 |
| 221 | 20240307 | 150200 | 11717250150 | 33600 | 33600 | 33650 | 33600 | 742 |
| 222 | 20240307 | 150100 | 11692312250 | 33600 | 33550 | 33650 | 33550 | 4116 |
| 223 | 20240307 | 150000 | 11554032600 | 33600 | 33550 | 33600 | 33550 | 1775 |
| 224 | 20240307 | 145900 | 11494466250 | 33550 | 33600 | 33600 | 33550 | 1091 |
| 225 | 20240307 | 145800 | 11457855650 | 33600 | 33550 | 33600 | 33550 | 816 |
| 226 | 20240307 | 145700 | 11430470400 | 33550 | 33550 | 33600 | 33550 | 1182 |
| 227 | 20240307 | 145600 | 11390804500 | 33550 | 33600 | 33600 | 33550 | 725 |
| 228 | 20240307 | 145500 | 11366463550 | 33550 | 33550 | 33600 | 33550 | 787 |
| 229 | 20240307 | 145400 | 11340056500 | 33550 | 33550 | 33600 | 33550 | 718 |
| 230 | 20240307 | 145300 | 11315958000 | 33550 | 33550 | 33600 | 33550 | 759 |
| 231 | 20240307 | 145200 | 11290484600 | 33550 | 33600 | 33650 | 33550 | 567 |
| 232 | 20240307 | 145100 | 11271448700 | 33550 | 33650 | 33650 | 33550 | 1022 |
| 233 | 20240307 | 145000 | 11237128550 | 33650 | 33650 | 33650 | 33550 | 1182 |
| 234 | 20240307 | 144900 | 11197423650 | 33600 | 33600 | 33650 | 33550 | 2080 |
| 235 | 20240307 | 144800 | 11127491450 | 33650 | 33600 | 33650 | 33550 | 1067 |
| 236 | 20240307 | 144700 | 11091639100 | 33550 | 33600 | 33650 | 33550 | 2920 |
| 237 | 20240307 | 144600 | 10993522300 | 33600 | 33600 | 33650 | 33600 | 731 |
| 238 | 20240307 | 144500 | 10968952800 | 33600 | 33600 | 33650 | 33600 | 682 |
| 239 | 20240307 | 144400 | 10946034850 | 33650 | 33600 | 33650 | 33600 | 674 |
| 240 | 20240307 | 144300 | 10923380700 | 33600 | 33600 | 33650 | 33600 | 852 |
| 241 | 20240307 | 144200 | 10894745550 | 33650 | 33600 | 33650 | 33550 | 1728 |
| 242 | 20240307 | 144100 | 10836694250 | 33600 | 33600 | 33650 | 33550 | 1023 |
| 243 | 20240307 | 144000 | 10802324200 | 33600 | 33650 | 33650 | 33550 | 3562 |
| 244 | 20240307 | 143900 | 10682643000 | 33600 | 33650 | 33650 | 33600 | 682 |
| 245 | 20240307 | 143800 | 10659719650 | 33600 | 33600 | 33650 | 33600 | 664 |
| 246 | 20240307 | 143700 | 10637408100 | 33600 | 33600 | 33650 | 33550 | 1542 |
| 247 | 20240307 | 143600 | 10585591400 | 33600 | 33650 | 33650 | 33550 | 2221 |
| 248 | 20240307 | 143500 | 10510951700 | 33550 | 33550 | 33650 | 33550 | 1111 |
| 249 | 20240307 | 143400 | 10473630950 | 33600 | 33600 | 33650 | 33550 | 2812 |
| 250 | 20240307 | 143300 | 10379157100 | 33650 | 33600 | 33650 | 33550 | 617 |
| 251 | 20240307 | 143200 | 10358425600 | 33600 | 33600 | 33650 | 33600 | 540 |
| 252 | 20240307 | 143100 | 10340272750 | 33600 | 33600 | 33650 | 33600 | 744 |
| 253 | 20240307 | 143000 | 10315274000 | 33600 | 33650 | 33650 | 33600 | 645 |
| 254 | 20240307 | 142900 | 10293583350 | 33700 | 33600 | 33700 | 33600 | 1496 |
| 255 | 20240307 | 142800 | 10243207400 | 33600 | 33600 | 33700 | 33600 | 984 |
| 256 | 20240307 | 142700 | 10210083250 | 33650 | 33600 | 33700 | 33600 | 3902 |
| 257 | 20240307 | 142600 | 10078784850 | 33600 | 33650 | 33650 | 33600 | 1033 |
| 258 | 20240307 | 142500 | 10044069600 | 33600 | 33600 | 33650 | 33600 | 757 |
| 259 | 20240307 | 142400 | 10018624250 | 33600 | 33600 | 33650 | 33600 | 944 |
| 260 | 20240307 | 142300 | 9986901350 | 33600 | 33650 | 33700 | 33600 | 1035 |
| 261 | 20240307 | 142200 | 9952070200 | 33700 | 33650 | 33700 | 33650 | 707 |
| 262 | 20240307 | 142100 | 9928263900 | 33650 | 33700 | 33700 | 33650 | 643 |
| 263 | 20240307 | 142000 | 9906622850 | 33700 | 33700 | 33700 | 33600 | 1159 |
| 264 | 20240307 | 141900 | 9867611050 | 33650 | 33700 | 33700 | 33600 | 718 |
| 265 | 20240307 | 141800 | 9843443000 | 33650 | 33650 | 33700 | 33600 | 1364 |
| 266 | 20240307 | 141700 | 9797546450 | 33650 | 33600 | 33700 | 33600 | 2352 |
| 267 | 20240307 | 141600 | 9718429800 | 33600 | 33600 | 33650 | 33600 | 502 |
| 268 | 20240307 | 141500 | 9701556500 | 33650 | 33650 | 33700 | 33600 | 1024 |
| 269 | 20240307 | 141400 | 9667107200 | 33650 | 33650 | 33700 | 33650 | 775 |
| 270 | 20240307 | 141300 | 9641027800 | 33650 | 33650 | 33700 | 33650 | 1055 |
| 271 | 20240307 | 141200 | 9605518600 | 33700 | 33650 | 33700 | 33600 | 1039 |
| 272 | 20240307 | 141100 | 9570561250 | 33650 | 33650 | 33700 | 33600 | 653 |
| 273 | 20240307 | 141000 | 9548591300 | 33650 | 33550 | 33650 | 33550 | 5716 |
| 274 | 20240307 | 140900 | 9356490050 | 33600 | 33550 | 33600 | 33550 | 475 |
| 275 | 20240307 | 140800 | 9340546300 | 33550 | 33550 | 33600 | 33550 | 721 |
| 276 | 20240307 | 140700 | 9316348950 | 33550 | 33600 | 33650 | 33550 | 612 |
| 277 | 20240307 | 140600 | 9295808400 | 33600 | 33550 | 33650 | 33550 | 1656 |
| 278 | 20240307 | 140500 | 9240133600 | 33600 | 33600 | 33650 | 33550 | 3646 |
| 279 | 20240307 | 140400 | 9117625550 | 33600 | 33550 | 33600 | 33550 | 532 |
| 280 | 20240307 | 140300 | 9099767700 | 33600 | 33600 | 33650 | 33550 | 1865 |
| 281 | 20240307 | 140200 | 9037103800 | 33600 | 33600 | 33650 | 33600 | 756 |
| 282 | 20240307 | 140100 | 9011693750 | 33600 | 33650 | 33650 | 33600 | 815 |
| 283 | 20240307 | 140000 | 8984304400 | 33600 | 33600 | 33650 | 33600 | 1008 |
| 284 | 20240307 | 135900 | 8950433950 | 33600 | 33600 | 33650 | 33600 | 1274 |
| 285 | 20240307 | 135800 | 8907591400 | 33650 | 33600 | 33650 | 33600 | 777 |
| 286 | 20240307 | 135700 | 8881475600 | 33650 | 33700 | 33700 | 33600 | 823 |
| 287 | 20240307 | 135600 | 8853795900 | 33650 | 33600 | 33700 | 33600 | 2300 |
| 288 | 20240307 | 135500 | 8776402250 | 33600 | 33600 | 33650 | 33600 | 958 |
| 289 | 20240307 | 135400 | 8744201150 | 33600 | 33600 | 33650 | 33600 | 1112 |
| 290 | 20240307 | 135300 | 8706811150 | 33600 | 33600 | 33650 | 33600 | 655 |
| 291 | 20240307 | 135200 | 8684797100 | 33650 | 33600 | 33650 | 33600 | 840 |
| 292 | 20240307 | 135100 | 8656563850 | 33600 | 33600 | 33650 | 33600 | 641 |
| 293 | 20240307 | 135000 | 8635017350 | 33600 | 33600 | 33650 | 33600 | 555 |
| 294 | 20240307 | 134900 | 8616367550 | 33600 | 33600 | 33650 | 33600 | 908 |
| 295 | 20240307 | 134800 | 8585853100 | 33600 | 33600 | 33650 | 33600 | 628 |
| 296 | 20240307 | 134700 | 8564744950 | 33600 | 33650 | 33700 | 33600 | 706 |
| 297 | 20240307 | 134600 | 8541010800 | 33650 | 33650 | 33700 | 33600 | 1035 |
| 298 | 20240307 | 134500 | 8506185300 | 33650 | 33650 | 33700 | 33600 | 755 |
| 299 | 20240307 | 134400 | 8480775400 | 33650 | 33700 | 33700 | 33650 | 1074 |
| 300 | 20240307 | 134300 | 8444627500 | 33650 | 33700 | 33700 | 33650 | 492 |
| 301 | 20240307 | 134200 | 8428068250 | 33650 | 33650 | 33700 | 33650 | 550 |
| 302 | 20240307 | 134100 | 8409555450 | 33650 | 33600 | 33700 | 33600 | 2641 |
| 303 | 20240307 | 134000 | 8320668350 | 33650 | 33600 | 33650 | 33600 | 634 |
| 304 | 20240307 | 133900 | 8299356450 | 33600 | 33600 | 33650 | 33600 | 1206 |
| 305 | 20240307 | 133800 | 8258804450 | 33600 | 33600 | 33650 | 33600 | 2416 |
| 306 | 20240307 | 133700 | 8177544100 | 33600 | 33600 | 33650 | 33600 | 768 |
| 307 | 20240307 | 133600 | 8151738900 | 33600 | 33650 | 33650 | 33600 | 678 |
| 308 | 20240307 | 133500 | 8128948400 | 33600 | 33650 | 33650 | 33600 | 718 |
| 309 | 20240307 | 133400 | 8104815850 | 33600 | 33600 | 33650 | 33600 | 986 |
| 310 | 20240307 | 133300 | 8071668500 | 33650 | 33650 | 33650 | 33600 | 2868 |
| 311 | 20240307 | 133200 | 7975181350 | 33600 | 33600 | 33650 | 33600 | 1039 |
| 312 | 20240307 | 133100 | 7940257100 | 33650 | 33600 | 33650 | 33600 | 1234 |
| 313 | 20240307 | 133000 | 7898767900 | 33600 | 33600 | 33650 | 33600 | 973 |
| 314 | 20240307 | 132900 | 7866074200 | 33600 | 33600 | 33650 | 33600 | 1026 |
| 315 | 20240307 | 132800 | 7831588700 | 33600 | 33600 | 33650 | 33600 | 717 |
| 316 | 20240307 | 132700 | 7807492950 | 33600 | 33650 | 33650 | 33600 | 708 |
| 317 | 20240307 | 132600 | 7783703000 | 33600 | 33600 | 33650 | 33600 | 557 |
| 318 | 20240307 | 132500 | 7764987750 | 33600 | 33650 | 33650 | 33600 | 1373 |
| 319 | 20240307 | 132400 | 7718840800 | 33600 | 33600 | 33650 | 33600 | 776 |
| 320 | 20240307 | 132300 | 7692750050 | 33600 | 33600 | 33650 | 33600 | 513 |
| 321 | 20240307 | 132200 | 7675513100 | 33600 | 33650 | 33650 | 33600 | 691 |
| 322 | 20240307 | 132100 | 7652294500 | 33600 | 33650 | 33650 | 33600 | 858 |
| 323 | 20240307 | 132000 | 7623453000 | 33600 | 33650 | 33700 | 33600 | 1692 |
| 324 | 20240307 | 131900 | 7566519100 | 33650 | 33650 | 33700 | 33650 | 259 |
| 325 | 20240307 | 131800 | 7557803200 | 33650 | 33700 | 33700 | 33650 | 420 |
| 326 | 20240307 | 131700 | 7543668000 | 33650 | 33650 | 33700 | 33650 | 230 |
| 327 | 20240307 | 131600 | 7535928400 | 33650 | 33600 | 33700 | 33600 | 1077 |
| 328 | 20240307 | 131500 | 7499701150 | 33600 | 33650 | 33650 | 33600 | 1381 |
| 329 | 20240307 | 131400 | 7453241050 | 33650 | 33650 | 33700 | 33650 | 199 |
| 330 | 20240307 | 131300 | 7446542000 | 33700 | 33650 | 33700 | 33650 | 348 |
| 331 | 20240307 | 131200 | 7434831400 | 33650 | 33650 | 33650 | 33650 | 531 |
| 332 | 20240307 | 131100 | 7416963250 | 33650 | 33650 | 33700 | 33650 | 851 |
| 333 | 20240307 | 131000 | 7388313150 | 33650 | 33650 | 33700 | 33650 | 434 |
| 334 | 20240307 | 130900 | 7373702900 | 33650 | 33650 | 33700 | 33650 | 1124 |
| 335 | 20240307 | 130800 | 7335830050 | 33650 | 33650 | 33700 | 33650 | 544 |
| 336 | 20240307 | 130700 | 7317524050 | 33650 | 33650 | 33700 | 33650 | 454 |
| 337 | 20240307 | 130600 | 7302240500 | 33700 | 33650 | 33700 | 33650 | 352 |
| 338 | 20240307 | 130500 | 7290393450 | 33650 | 33650 | 33700 | 33650 | 338 |
| 339 | 20240307 | 130400 | 7279018950 | 33650 | 33650 | 33700 | 33650 | 533 |
| 340 | 20240307 | 130300 | 7261079600 | 33650 | 33650 | 33700 | 33650 | 182 |
| 341 | 20240307 | 130200 | 7254952700 | 33650 | 33650 | 33700 | 33650 | 1415 |
| 342 | 20240307 | 130100 | 7207337850 | 33650 | 33650 | 33700 | 33650 | 893 |
| 343 | 20240307 | 130000 | 7177254000 | 33650 | 33650 | 33700 | 33650 | 356 |
| 344 | 20240307 | 125900 | 7165270550 | 33700 | 33650 | 33700 | 33650 | 496 |
| 345 | 20240307 | 125800 | 7148576650 | 33650 | 33700 | 33700 | 33650 | 786 |
| 346 | 20240307 | 125700 | 7122126900 | 33650 | 33650 | 33700 | 33650 | 421 |
| 347 | 20240307 | 125600 | 7107959500 | 33650 | 33650 | 33700 | 33650 | 518 |
| 348 | 20240307 | 125500 | 7090528100 | 33650 | 33700 | 33750 | 33650 | 519 |
| 349 | 20240307 | 125400 | 7073037750 | 33700 | 33650 | 33750 | 33650 | 950 |
| 350 | 20240307 | 125300 | 7041030750 | 33650 | 33700 | 33750 | 33650 | 962 |
| 351 | 20240307 | 125200 | 7008628050 | 33700 | 33700 | 33750 | 33650 | 1298 |
| 352 | 20240307 | 125100 | 6964883250 | 33700 | 33650 | 33700 | 33650 | 638 |
| 353 | 20240307 | 125000 | 6943398700 | 33650 | 33650 | 33700 | 33650 | 3888 |
| 354 | 20240307 | 124900 | 6812389350 | 33650 | 33650 | 33700 | 33650 | 629 |
| 355 | 20240307 | 124800 | 6791222350 | 33650 | 33650 | 33700 | 33650 | 290 |
| 356 | 20240307 | 124700 | 6781460600 | 33650 | 33650 | 33700 | 33650 | 597 |
| 357 | 20240307 | 124600 | 6761369650 | 33700 | 33650 | 33700 | 33650 | 606 |
| 358 | 20240307 | 124500 | 6740972050 | 33650 | 33650 | 33700 | 33650 | 418 |
| 359 | 20240307 | 124400 | 6726905000 | 33650 | 33650 | 33700 | 33650 | 489 |
| 360 | 20240307 | 124300 | 6710447200 | 33650 | 33650 | 33700 | 33650 | 342 |
| 361 | 20240307 | 124200 | 6698934950 | 33650 | 33650 | 33700 | 33650 | 662 |
| 362 | 20240307 | 124100 | 6676655050 | 33700 | 33650 | 33700 | 33650 | 340 |
| 363 | 20240307 | 124000 | 6665212800 | 33700 | 33650 | 33700 | 33650 | 508 |
| 364 | 20240307 | 123900 | 6648112300 | 33650 | 33650 | 33700 | 33650 | 357 |
| 365 | 20240307 | 123800 | 6636098850 | 33650 | 33650 | 33700 | 33650 | 267 |
| 366 | 20240307 | 123700 | 6627113800 | 33700 | 33650 | 33700 | 33650 | 472 |
| 367 | 20240307 | 123600 | 6611223200 | 33650 | 33700 | 33700 | 33650 | 367 |
| 368 | 20240307 | 123500 | 6598872800 | 33700 | 33650 | 33700 | 33650 | 500 |
| 369 | 20240307 | 123400 | 6582045050 | 33650 | 33650 | 33700 | 33650 | 309 |
| 370 | 20240307 | 123300 | 6571647050 | 33650 | 33700 | 33750 | 33650 | 519 |
| 371 | 20240307 | 123200 | 6554163150 | 33700 | 33700 | 33700 | 33700 | 262 |
| 372 | 20240307 | 123100 | 6545333750 | 33700 | 33700 | 33750 | 33700 | 354 |
| 373 | 20240307 | 123000 | 6533403250 | 33700 | 33700 | 33750 | 33700 | 282 |
| 374 | 20240307 | 122900 | 6523896850 | 33700 | 33650 | 33750 | 33650 | 2609 |
| 375 | 20240307 | 122800 | 6435955950 | 33650 | 33650 | 33650 | 33650 | 299 |
| 376 | 20240307 | 122700 | 6425894600 | 33700 | 33650 | 33700 | 33650 | 1862 |
| 377 | 20240307 | 122600 | 6363236150 | 33650 | 33600 | 33650 | 33600 | 303 |
| 378 | 20240307 | 122500 | 6353052850 | 33600 | 33600 | 33650 | 33600 | 497 |
| 379 | 20240307 | 122400 | 6336347100 | 33600 | 33650 | 33650 | 33600 | 571 |
| 380 | 20240307 | 122300 | 6317138100 | 33650 | 33600 | 33650 | 33600 | 710 |
| 381 | 20240307 | 122200 | 6293270400 | 33650 | 33600 | 33650 | 33600 | 673 |
| 382 | 20240307 | 122100 | 6270644000 | 33600 | 33650 | 33650 | 33600 | 1800 |
| 383 | 20240307 | 122000 | 6210162200 | 33600 | 33650 | 33700 | 33600 | 438 |
| 384 | 20240307 | 121900 | 6195435150 | 33650 | 33650 | 33700 | 33600 | 454 |
| 385 | 20240307 | 121800 | 6180165900 | 33600 | 33650 | 33700 | 33600 | 787 |
| 386 | 20240307 | 121700 | 6153683100 | 33650 | 33650 | 33750 | 33600 | 1400 |
| 387 | 20240307 | 121600 | 6106564150 | 33650 | 33650 | 33650 | 33650 | 328 |
| 388 | 20240307 | 121500 | 6095526950 | 33650 | 33650 | 33750 | 33650 | 2420 |
| 389 | 20240307 | 121400 | 6014028850 | 33650 | 33650 | 33700 | 33650 | 277 |
| 390 | 20240307 | 121300 | 6004705250 | 33650 | 33650 | 33700 | 33650 | 1173 |
| 391 | 20240307 | 121200 | 5965233550 | 33650 | 33650 | 33700 | 33650 | 412 |
| 392 | 20240307 | 121100 | 5951367900 | 33650 | 33650 | 33700 | 33650 | 422 |
| 393 | 20240307 | 121000 | 5937160500 | 33650 | 33700 | 33700 | 33650 | 413 |
| 394 | 20240307 | 120900 | 5923260850 | 33650 | 33700 | 33700 | 33650 | 499 |
| 395 | 20240307 | 120800 | 5906467800 | 33650 | 33650 | 33650 | 33650 | 393 |
| 396 | 20240307 | 120700 | 5893243350 | 33650 | 33650 | 33700 | 33650 | 697 |
| 397 | 20240307 | 120600 | 5869786900 | 33650 | 33700 | 33750 | 33650 | 322 |
| 398 | 20240307 | 120500 | 5858940450 | 33700 | 33700 | 33750 | 33700 | 424 |
| 399 | 20240307 | 120400 | 5844651600 | 33700 | 33700 | 33750 | 33700 | 320 |
| 400 | 20240307 | 120300 | 5833867450 | 33700 | 33750 | 33750 | 33700 | 339 |
| 401 | 20240307 | 120200 | 5822435500 | 33750 | 33750 | 33800 | 33650 | 845 |
| 402 | 20240307 | 120100 | 5793931850 | 33750 | 33750 | 33800 | 33700 | 428 |
| 403 | 20240307 | 120000 | 5779490600 | 33700 | 33750 | 33800 | 33700 | 384 |
| 404 | 20240307 | 115900 | 5766537400 | 33750 | 33750 | 33800 | 33700 | 2678 |
| 405 | 20240307 | 115800 | 5676276050 | 33750 | 33750 | 33800 | 33700 | 593 |
| 406 | 20240307 | 115700 | 5656255050 | 33750 | 33700 | 33800 | 33700 | 1407 |
| 407 | 20240307 | 115600 | 5608754950 | 33700 | 33750 | 33800 | 33700 | 361 |
| 408 | 20240307 | 115500 | 5596570650 | 33750 | 33750 | 33800 | 33700 | 636 |
| 409 | 20240307 | 115400 | 5575114900 | 33750 | 33750 | 33750 | 33700 | 2817 |
| 410 | 20240307 | 115300 | 5480041400 | 33750 | 33750 | 33800 | 33750 | 188 |
| 411 | 20240307 | 115200 | 5473696050 | 33750 | 33750 | 33800 | 33750 | 310 |
| 412 | 20240307 | 115100 | 5463230800 | 33750 | 33750 | 33800 | 33750 | 380 |
| 413 | 20240307 | 115000 | 5450400700 | 33750 | 33750 | 33800 | 33750 | 168 |
| 414 | 20240307 | 114900 | 5444730050 | 33750 | 33750 | 33750 | 33700 | 1997 |
| 415 | 20240307 | 114800 | 5377350150 | 33700 | 33700 | 33750 | 33650 | 552 |
| 416 | 20240307 | 114700 | 5358749000 | 33700 | 33650 | 33700 | 33650 | 869 |
| 417 | 20240307 | 114600 | 5329471750 | 33650 | 33650 | 33700 | 33650 | 975 |
| 418 | 20240307 | 114500 | 5296629950 | 33650 | 33650 | 33700 | 33650 | 292 |
| 419 | 20240307 | 114400 | 5286801900 | 33650 | 33650 | 33700 | 33650 | 286 |
| 420 | 20240307 | 114300 | 5277176500 | 33700 | 33700 | 33700 | 33650 | 720 |
| 421 | 20240307 | 114200 | 5252931400 | 33700 | 33750 | 33750 | 33700 | 130 |
| 422 | 20240307 | 114100 | 5248549600 | 33700 | 33700 | 33700 | 33650 | 1055 |
| 423 | 20240307 | 114000 | 5213014900 | 33700 | 33650 | 33700 | 33650 | 259 |
| 424 | 20240307 | 113900 | 5204295650 | 33650 | 33650 | 33700 | 33650 | 380 |
| 425 | 20240307 | 113800 | 5191506550 | 33650 | 33700 | 33700 | 33650 | 698 |
| 426 | 20240307 | 113700 | 5167995700 | 33700 | 33750 | 33750 | 33650 | 608 |
| 427 | 20240307 | 113600 | 5147494950 | 33750 | 33750 | 33800 | 33700 | 714 |
| 428 | 20240307 | 113500 | 5123403850 | 33750 | 33650 | 33800 | 33650 | 3032 |
| 429 | 20240307 | 113400 | 5021124250 | 33700 | 33700 | 33700 | 33650 | 485 |
| 430 | 20240307 | 113300 | 5004795850 | 33700 | 33650 | 33750 | 33650 | 394 |
| 431 | 20240307 | 113200 | 4991530550 | 33650 | 33650 | 33700 | 33650 | 585 |
| 432 | 20240307 | 113100 | 4971826350 | 33650 | 33700 | 33700 | 33650 | 298 |
| 433 | 20240307 | 113000 | 4961793950 | 33700 | 33700 | 33750 | 33650 | 600 |
| 434 | 20240307 | 112900 | 4941581000 | 33700 | 33600 | 33700 | 33600 | 2892 |
| 435 | 20240307 | 112800 | 4844148900 | 33600 | 33600 | 33700 | 33600 | 350 |
| 436 | 20240307 | 112700 | 4832381600 | 33650 | 33650 | 33700 | 33600 | 679 |
| 437 | 20240307 | 112600 | 4809532650 | 33650 | 33650 | 33700 | 33600 | 1321 |
| 438 | 20240307 | 112500 | 4765089250 | 33600 | 33650 | 33650 | 33600 | 435 |
| 439 | 20240307 | 112400 | 4750464550 | 33650 | 33650 | 33700 | 33650 | 653 |
| 440 | 20240307 | 112300 | 4728490700 | 33650 | 33700 | 33700 | 33650 | 707 |
| 441 | 20240307 | 112200 | 4704699600 | 33700 | 33650 | 33700 | 33650 | 701 |
| 442 | 20240307 | 112100 | 4681108750 | 33700 | 33600 | 33700 | 33600 | 731 |
| 443 | 20240307 | 112000 | 4656506500 | 33600 | 33700 | 33700 | 33600 | 3431 |
| 444 | 20240307 | 111900 | 4541008850 | 33700 | 33650 | 33700 | 33650 | 523 |
| 445 | 20240307 | 111800 | 4523402750 | 33650 | 33650 | 33650 | 33650 | 370 |
| 446 | 20240307 | 111700 | 4510952250 | 33700 | 33650 | 33700 | 33650 | 896 |
| 447 | 20240307 | 111600 | 4480780250 | 33650 | 33650 | 33700 | 33650 | 1174 |
| 448 | 20240307 | 111500 | 4441245100 | 33650 | 33700 | 33700 | 33650 | 517 |
| 449 | 20240307 | 111400 | 4423836350 | 33700 | 33700 | 33700 | 33650 | 669 |
| 450 | 20240307 | 111300 | 4401309500 | 33650 | 33650 | 33700 | 33650 | 2849 |
| 451 | 20240307 | 111200 | 4305325700 | 33650 | 33650 | 33700 | 33650 | 799 |
| 452 | 20240307 | 111100 | 4278438550 | 33650 | 33750 | 33750 | 33650 | 7903 |
| 453 | 20240307 | 111000 | 4012147900 | 33750 | 33700 | 33750 | 33700 | 923 |
| 454 | 20240307 | 110900 | 3981016050 | 33700 | 33700 | 33750 | 33700 | 497 |
| 455 | 20240307 | 110800 | 3964264250 | 33750 | 33700 | 33750 | 33700 | 968 |
| 456 | 20240307 | 110700 | 3931633800 | 33700 | 33700 | 33750 | 33700 | 525 |
| 457 | 20240307 | 110600 | 3913939150 | 33700 | 33700 | 33750 | 33700 | 573 |
| 458 | 20240307 | 110500 | 3894626500 | 33700 | 33750 | 33750 | 33700 | 593 |
| 459 | 20240307 | 110400 | 3874632350 | 33750 | 33700 | 33750 | 33700 | 942 |
| 460 | 20240307 | 110300 | 3842855500 | 33700 | 33700 | 33750 | 33700 | 428 |
| 461 | 20240307 | 110200 | 3828424200 | 33750 | 33750 | 33750 | 33700 | 557 |
| 462 | 20240307 | 110100 | 3809647400 | 33700 | 33700 | 33750 | 33700 | 545 |
| 463 | 20240307 | 110000 | 3791262800 | 33750 | 33750 | 33750 | 33700 | 1185 |
| 464 | 20240307 | 105900 | 3751279750 | 33750 | 33750 | 33800 | 33750 | 2589 |
| 465 | 20240307 | 105800 | 3663900950 | 33750 | 33700 | 33750 | 33700 | 396 |
| 466 | 20240307 | 105700 | 3650549350 | 33700 | 33750 | 33750 | 33700 | 981 |
| 467 | 20240307 | 105600 | 3617478150 | 33750 | 33750 | 33800 | 33700 | 2720 |
| 468 | 20240307 | 105500 | 3525689700 | 33800 | 33750 | 33800 | 33750 | 615 |
| 469 | 20240307 | 105400 | 3504932800 | 33750 | 33750 | 33800 | 33750 | 368 |
| 470 | 20240307 | 105300 | 3492511100 | 33750 | 33800 | 33800 | 33750 | 1042 |
| 471 | 20240307 | 105200 | 3457320950 | 33800 | 33800 | 33800 | 33750 | 2128 |
| 472 | 20240307 | 105100 | 3385500650 | 33750 | 33750 | 33800 | 33750 | 648 |
| 473 | 20240307 | 105000 | 3363624550 | 33750 | 33750 | 33800 | 33750 | 1197 |
| 474 | 20240307 | 104900 | 3323223800 | 33750 | 33750 | 33800 | 33750 | 1577 |
| 475 | 20240307 | 104800 | 3269997850 | 33750 | 33750 | 33800 | 33750 | 1260 |
| 476 | 20240307 | 104700 | 3227441400 | 33750 | 33800 | 33850 | 33750 | 5023 |
| 477 | 20240307 | 104600 | 3057680250 | 33800 | 33850 | 33850 | 33800 | 724 |
| 478 | 20240307 | 104500 | 3033208250 | 33800 | 33800 | 33850 | 33800 | 634 |
| 479 | 20240307 | 104400 | 3011762350 | 33850 | 33850 | 33850 | 33800 | 622 |
| 480 | 20240307 | 104300 | 2990729600 | 33800 | 33850 | 33850 | 33800 | 3100 |
| 481 | 20240307 | 104200 | 2885803300 | 33850 | 33850 | 33900 | 33850 | 782 |
| 482 | 20240307 | 104100 | 2859330200 | 33850 | 33850 | 33900 | 33850 | 544 |
| 483 | 20240307 | 104000 | 2840913750 | 33900 | 33850 | 33900 | 33850 | 227 |
| 484 | 20240307 | 103900 | 2833223000 | 33850 | 33900 | 33950 | 33850 | 785 |
| 485 | 20240307 | 103800 | 2806624550 | 33900 | 33900 | 33950 | 33900 | 1480 |
| 486 | 20240307 | 103700 | 2756449900 | 33950 | 33900 | 33950 | 33900 | 606 |
| 487 | 20240307 | 103600 | 2735905500 | 33900 | 33950 | 33950 | 33900 | 685 |
| 488 | 20240307 | 103500 | 2712676950 | 33950 | 33950 | 33950 | 33900 | 225 |
| 489 | 20240307 | 103400 | 2705039600 | 33900 | 33900 | 33950 | 33900 | 1719 |
| 490 | 20240307 | 103300 | 2646703300 | 33900 | 33950 | 33950 | 33900 | 538 |
| 491 | 20240307 | 103200 | 2628448050 | 33950 | 33850 | 33950 | 33850 | 2490 |
| 492 | 20240307 | 103100 | 2544069150 | 33850 | 33850 | 33900 | 33800 | 5345 |
| 493 | 20240307 | 103000 | 2363214600 | 33900 | 33850 | 33900 | 33850 | 1590 |
| 494 | 20240307 | 102900 | 2309388550 | 33850 | 33900 | 33900 | 33850 | 4087 |
| 495 | 20240307 | 102800 | 2170918650 | 33900 | 33900 | 33950 | 33900 | 1002 |
| 496 | 20240307 | 102700 | 2136941400 | 33950 | 34000 | 34000 | 33900 | 2341 |
| 497 | 20240307 | 102600 | 2057468450 | 34000 | 33950 | 34000 | 33950 | 888 |
| 498 | 20240307 | 102500 | 2027299250 | 34000 | 34000 | 34050 | 33950 | 4271 |
| 499 | 20240307 | 102400 | 1882088700 | 34000 | 34050 | 34050 | 34000 | 2856 |
| 500 | 20240307 | 102300 | 1784865850 | 34050 | 34100 | 34100 | 34050 | 677 |
| 501 | 20240307 | 102200 | 1761810950 | 34100 | 34100 | 34100 | 34050 | 2436 |
| 502 | 20240307 | 102100 | 1678774700 | 34100 | 34200 | 34200 | 34100 | 2274 |
| 503 | 20240307 | 102000 | 1601162550 | 34150 | 34250 | 34250 | 34150 | 1610 |
| 504 | 20240307 | 101900 | 1546086600 | 34250 | 34250 | 34300 | 34250 | 174 |
| 505 | 20240307 | 101800 | 1540124800 | 34300 | 34300 | 34300 | 34250 | 426 |
| 506 | 20240307 | 101700 | 1525530100 | 34300 | 34300 | 34300 | 34250 | 259 |
| 507 | 20240307 | 101600 | 1516652600 | 34300 | 34200 | 34300 | 34150 | 2625 |
| 508 | 20240307 | 101500 | 1426829400 | 34200 | 34150 | 34200 | 34150 | 549 |
| 509 | 20240307 | 101400 | 1408080600 | 34150 | 34150 | 34200 | 34150 | 132 |
| 510 | 20240307 | 101300 | 1403572750 | 34150 | 34150 | 34150 | 34150 | 337 |
| 511 | 20240307 | 101200 | 1392064200 | 34150 | 34150 | 34200 | 34100 | 941 |
| 512 | 20240307 | 101100 | 1359932750 | 34200 | 34150 | 34200 | 34150 | 146 |
| 513 | 20240307 | 101000 | 1354941400 | 34150 | 34150 | 34150 | 34150 | 728 |
| 514 | 20240307 | 100900 | 1330080200 | 34150 | 34150 | 34150 | 34150 | 289 |
| 515 | 20240307 | 100800 | 1320210850 | 34150 | 34150 | 34200 | 34150 | 316 |
| 516 | 20240307 | 100700 | 1309417150 | 34150 | 34150 | 34150 | 34150 | 360 |
| 517 | 20240307 | 100600 | 1297123150 | 34150 | 34150 | 34150 | 34150 | 147 |
| 518 | 20240307 | 100500 | 1292103100 | 34150 | 34150 | 34200 | 34150 | 427 |
| 519 | 20240307 | 100400 | 1277520800 | 34200 | 34200 | 34200 | 34150 | 998 |
| 520 | 20240307 | 100300 | 1243390400 | 34200 | 34250 | 34250 | 34200 | 340 |
| 521 | 20240307 | 100200 | 1231758800 | 34250 | 34250 | 34250 | 34200 | 251 |
| 522 | 20240307 | 100100 | 1223173050 | 34250 | 34250 | 34250 | 34200 | 1257 |
| 523 | 20240307 | 100000 | 1180123650 | 34250 | 34250 | 34300 | 34250 | 171 |
| 524 | 20240307 | 095900 | 1174266850 | 34250 | 34300 | 34300 | 34250 | 121 |
| 525 | 20240307 | 095800 | 1170122100 | 34250 | 34250 | 34300 | 34250 | 358 |
| 526 | 20240307 | 095700 | 1157843800 | 34300 | 34300 | 34400 | 34250 | 2483 |
| 527 | 20240307 | 095600 | 1072629850 | 34300 | 34250 | 34300 | 34250 | 776 |
| 528 | 20240307 | 095500 | 1046019450 | 34250 | 34250 | 34300 | 34250 | 1086 |
| 529 | 20240307 | 095400 | 1008821750 | 34250 | 34300 | 34400 | 34250 | 1030 |
| 530 | 20240307 | 095300 | 973460800 | 34300 | 34250 | 34300 | 34250 | 107 |
| 531 | 20240307 | 095200 | 969793800 | 34250 | 34250 | 34250 | 34250 | 9 |
| 532 | 20240307 | 095100 | 969485550 | 34250 | 34300 | 34300 | 34250 | 577 |
| 533 | 20240307 | 095000 | 949723250 | 34250 | 34300 | 34300 | 34250 | 194 |
| 534 | 20240307 | 094900 | 943076050 | 34300 | 34300 | 34300 | 34250 | 301 |
| 535 | 20240307 | 094800 | 932761750 | 34300 | 34350 | 34350 | 34300 | 553 |
| 536 | 20240307 | 094700 | 913792150 | 34350 | 34350 | 34350 | 34350 | 73 |
| 537 | 20240307 | 094600 | 911284600 | 34300 | 34350 | 34350 | 34300 | 586 |
| 538 | 20240307 | 094500 | 891165100 | 34350 | 34350 | 34350 | 34350 | 870 |
| 539 | 20240307 | 094400 | 861280600 | 34400 | 34400 | 34400 | 34350 | 37 |
| 540 | 20240307 | 094300 | 860008550 | 34400 | 34400 | 34400 | 34350 | 631 |
| 541 | 20240307 | 094200 | 838302600 | 34450 | 34450 | 34500 | 34450 | 364 |
| 542 | 20240307 | 094100 | 825760400 | 34450 | 34450 | 34450 | 34450 | 99 |
| 543 | 20240307 | 094000 | 822349850 | 34450 | 34450 | 34500 | 34400 | 172 |
| 544 | 20240307 | 093900 | 816424100 | 34450 | 34500 | 34500 | 34450 | 369 |
| 545 | 20240307 | 093800 | 803710800 | 34500 | 34450 | 34500 | 34450 | 102 |
| 546 | 20240307 | 093700 | 800191850 | 34500 | 34500 | 34500 | 34450 | 130 |
| 547 | 20240307 | 093600 | 795706950 | 34500 | 34500 | 34500 | 34450 | 65 |
| 548 | 20240307 | 093500 | 793465300 | 34500 | 34500 | 34500 | 34500 | 55 |
| 549 | 20240307 | 093400 | 791567800 | 34450 | 34500 | 34500 | 34450 | 4 |
| 550 | 20240307 | 093300 | 791429950 | 34450 | 34450 | 34450 | 34450 | 2 |
| 551 | 20240307 | 093200 | 791361050 | 34450 | 34450 | 34450 | 34450 | 17 |
| 552 | 20240307 | 093100 | 790775400 | 34400 | 34450 | 34450 | 34400 | 110 |
| 553 | 20240307 | 093000 | 786986100 | 34450 | 34450 | 34500 | 34400 | 719 |
| 554 | 20240307 | 092900 | 762221200 | 34550 | 34550 | 34550 | 34500 | 114 |
| 555 | 20240307 | 092800 | 758286050 | 34450 | 34550 | 34550 | 34450 | 213 |
| 556 | 20240307 | 092700 | 750935100 | 34550 | 34350 | 34550 | 34350 | 416 |
| 557 | 20240307 | 092600 | 736608850 | 34350 | 34400 | 34400 | 34350 | 582 |
| 558 | 20240307 | 092500 | 716588900 | 34350 | 34350 | 34400 | 34350 | 329 |
| 559 | 20240307 | 092400 | 705287700 | 34350 | 34400 | 34400 | 34350 | 253 |
| 560 | 20240307 | 092300 | 696588350 | 34400 | 34400 | 34450 | 34400 | 318 |
| 561 | 20240307 | 092200 | 685648850 | 34400 | 34400 | 34400 | 34350 | 91 |
| 562 | 20240307 | 092100 | 682518600 | 34400 | 34400 | 34400 | 34350 | 438 |
| 563 | 20240307 | 092000 | 667451500 | 34400 | 34450 | 34500 | 34400 | 323 |
| 564 | 20240307 | 091900 | 656327000 | 34300 | 34400 | 34400 | 34300 | 3083 |
| 565 | 20240307 | 091800 | 550421000 | 34400 | 34400 | 34450 | 34400 | 341 |
| 566 | 20240307 | 091700 | 538690100 | 34400 | 34400 | 34450 | 34400 | 1242 |
| 567 | 20240307 | 091600 | 495963200 | 34400 | 34350 | 34400 | 34350 | 135 |
| 568 | 20240307 | 091500 | 491322200 | 34350 | 34350 | 34350 | 34350 | 39 |
| 569 | 20240307 | 091400 | 489982550 | 34350 | 34450 | 34500 | 34350 | 2326 |
| 570 | 20240307 | 091300 | 409963350 | 34450 | 34450 | 34450 | 34450 | 8 |
| 571 | 20240307 | 091200 | 409687750 | 34500 | 34450 | 34500 | 34400 | 497 |
| 572 | 20240307 | 091100 | 392580450 | 34450 | 34450 | 34500 | 34450 | 348 |
| 573 | 20240307 | 091000 | 380591800 | 34450 | 34500 | 34500 | 34400 | 1175 |
| 574 | 20240307 | 090900 | 340116450 | 34450 | 34450 | 34500 | 34450 | 521 |
| 575 | 20240307 | 090800 | 322143500 | 34500 | 34450 | 34500 | 34450 | 529 |
| 576 | 20240307 | 090700 | 303913450 | 34450 | 34500 | 34500 | 34450 | 919 |
| 577 | 20240307 | 090600 | 272243900 | 34500 | 34550 | 34550 | 34450 | 470 |
| 578 | 20240307 | 090500 | 256030850 | 34500 | 34550 | 34600 | 34500 | 327 |
| 579 | 20240307 | 090400 | 244735700 | 34500 | 34500 | 34550 | 34450 | 451 |
| 580 | 20240307 | 090300 | 229181200 | 34400 | 34450 | 34500 | 34400 | 465 |
| 581 | 20240307 | 090200 | 213169350 | 34450 | 34550 | 34550 | 34450 | 1608 |
| 582 | 20240307 | 090100 | 157658650 | 34550 | 34600 | 34650 | 34550 | 3446 |
| 583 | 20240307 | 090000 | 38451750 | 34550 | 34500 | 34650 | 34500 | 1083 |