31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 183400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 5893 |
| 3 | 20240307 | 183300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20240307 | 183200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20240307 | 183100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20240307 | 183000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20240307 | 182900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20240307 | 182800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20240307 | 182700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20240307 | 182600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20240307 | 182500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20240307 | 182400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20240307 | 182300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20240307 | 182200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20240307 | 182100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20240307 | 182000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20240307 | 181900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20240307 | 181800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20240307 | 181700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20240307 | 181600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20240307 | 181500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20240307 | 181400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20240307 | 181300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20240307 | 181200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20240307 | 181100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20240307 | 181000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20240307 | 180900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20240307 | 180800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20240307 | 180700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20240307 | 180600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20240307 | 180500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20240307 | 180400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 5893 |
| 33 | 20240307 | 180300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20240307 | 180200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20240307 | 180100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20240307 | 180000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20240307 | 175900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20240307 | 175800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20240307 | 175700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20240307 | 175600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20240307 | 175500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20240307 | 175400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20240307 | 175300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20240307 | 175200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20240307 | 175100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20240307 | 175000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20240307 | 174900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20240307 | 174800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20240307 | 174700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20240307 | 174600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20240307 | 174500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20240307 | 174400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20240307 | 174300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20240307 | 174200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20240307 | 174100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20240307 | 174000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20240307 | 173900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20240307 | 173800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20240307 | 173700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20240307 | 173600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20240307 | 173500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20240307 | 173400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 5893 |
| 63 | 20240307 | 173300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20240307 | 173200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20240307 | 173100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20240307 | 173000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20240307 | 172900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20240307 | 172800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20240307 | 172700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20240307 | 172600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20240307 | 172500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20240307 | 172400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20240307 | 172300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20240307 | 172200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20240307 | 172100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20240307 | 172000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20240307 | 171900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20240307 | 171800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20240307 | 171700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20240307 | 171600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20240307 | 171500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20240307 | 171400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20240307 | 171300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20240307 | 171200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20240307 | 171100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20240307 | 171000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20240307 | 170900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20240307 | 170800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20240307 | 170700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20240307 | 170600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20240307 | 170500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20240307 | 170400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 5893 |
| 93 | 20240307 | 170300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20240307 | 170200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20240307 | 170100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20240307 | 170000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20240307 | 165900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20240307 | 165800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20240307 | 165700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20240307 | 165600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20240307 | 165500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20240307 | 165400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20240307 | 165300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20240307 | 165200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20240307 | 165100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20240307 | 165000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20240307 | 164900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20240307 | 164800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20240307 | 164700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20240307 | 164600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20240307 | 164500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20240307 | 164400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20240307 | 164300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20240307 | 164200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20240307 | 164100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20240307 | 164000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20240307 | 163900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20240307 | 163800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20240307 | 163700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20240307 | 163600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20240307 | 163500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20240307 | 163400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 5893 |
| 123 | 20240307 | 163300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20240307 | 163200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20240307 | 163100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20240307 | 163000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20240307 | 162900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20240307 | 162800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20240307 | 162700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20240307 | 162600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20240307 | 162500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20240307 | 162400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20240307 | 162300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20240307 | 162200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20240307 | 162100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20240307 | 162000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20240307 | 161900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20240307 | 161800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20240307 | 161700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20240307 | 161600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20240307 | 161500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20240307 | 161400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20240307 | 161300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20240307 | 161200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20240307 | 161100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20240307 | 161000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20240307 | 160900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20240307 | 160800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20240307 | 160700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20240307 | 160600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20240307 | 160500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20240307 | 160400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 5893 |
| 153 | 20240307 | 160300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20240307 | 160200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20240307 | 160100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20240307 | 160000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20240307 | 155900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20240307 | 155800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20240307 | 155700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20240307 | 155600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20240307 | 155500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20240307 | 155400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20240307 | 155300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20240307 | 155200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20240307 | 155100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20240307 | 155000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20240307 | 154900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20240307 | 154800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20240307 | 154700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20240307 | 154600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20240307 | 154500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20240307 | 154400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20240307 | 154300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20240307 | 154200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20240307 | 154100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20240307 | 154000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20240307 | 153900 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20240307 | 153800 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20240307 | 153700 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20240307 | 153600 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20240307 | 153500 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20240307 | 153400 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 5893 |
| 183 | 20240307 | 153300 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20240307 | 153200 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20240307 | 153100 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240307 | 153000 | 10364606650 | 31900 | 31900 | 31900 | 31900 | 5893 |
| 187 | 20240307 | 152900 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240307 | 152800 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240307 | 152700 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240307 | 152600 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240307 | 152500 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240307 | 152400 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240307 | 152300 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240307 | 152200 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240307 | 152100 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20240307 | 152000 | 10176619950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20240307 | 151900 | 10176619950 | 31900 | 31900 | 31950 | 31900 | 1258 |
| 198 | 20240307 | 151800 | 10136477300 | 31900 | 31950 | 31950 | 31900 | 1247 |
| 199 | 20240307 | 151700 | 10096694700 | 31900 | 31900 | 31950 | 31900 | 1025 |
| 200 | 20240307 | 151600 | 10063996050 | 31900 | 31950 | 31950 | 31900 | 1424 |
| 201 | 20240307 | 151500 | 10018566800 | 31900 | 31900 | 31950 | 31900 | 1157 |
| 202 | 20240307 | 151400 | 9981656050 | 31850 | 31900 | 31900 | 31850 | 1134 |
| 203 | 20240307 | 151300 | 9945500400 | 31850 | 31850 | 31950 | 31850 | 1852 |
| 204 | 20240307 | 151200 | 9886434250 | 31850 | 31950 | 31950 | 31850 | 1742 |
| 205 | 20240307 | 151100 | 9830920900 | 31950 | 31900 | 31950 | 31900 | 863 |
| 206 | 20240307 | 151000 | 9803389100 | 31900 | 31950 | 31950 | 31900 | 796 |
| 207 | 20240307 | 150900 | 9777994200 | 31900 | 31900 | 31950 | 31900 | 568 |
| 208 | 20240307 | 150800 | 9759873500 | 31950 | 31950 | 31950 | 31900 | 954 |
| 209 | 20240307 | 150700 | 9729435200 | 31950 | 31900 | 31950 | 31900 | 648 |
| 210 | 20240307 | 150600 | 9708761700 | 31900 | 31950 | 31950 | 31900 | 501 |
| 211 | 20240307 | 150500 | 9692757600 | 31950 | 31900 | 31950 | 31900 | 739 |
| 212 | 20240307 | 150400 | 9669177500 | 31900 | 31950 | 31950 | 31900 | 976 |
| 213 | 20240307 | 150300 | 9638020250 | 31900 | 31950 | 32000 | 31900 | 401 |
| 214 | 20240307 | 150200 | 9625209450 | 31950 | 32000 | 32000 | 31950 | 585 |
| 215 | 20240307 | 150100 | 9606514250 | 31950 | 31950 | 32000 | 31900 | 1540 |
| 216 | 20240307 | 150000 | 9557312200 | 31900 | 31900 | 31950 | 31900 | 980 |
| 217 | 20240307 | 145900 | 9526047200 | 31950 | 31950 | 32000 | 31900 | 1060 |
| 218 | 20240307 | 145800 | 9492192150 | 31900 | 31950 | 32000 | 31900 | 1900 |
| 219 | 20240307 | 145700 | 9431500200 | 31900 | 31900 | 31950 | 31900 | 566 |
| 220 | 20240307 | 145600 | 9413444300 | 31900 | 31850 | 31950 | 31850 | 2844 |
| 221 | 20240307 | 145500 | 9322700450 | 31850 | 31850 | 31900 | 31850 | 1085 |
| 222 | 20240307 | 145400 | 9288136450 | 31900 | 31850 | 31900 | 31850 | 1154 |
| 223 | 20240307 | 145300 | 9251363750 | 31850 | 31900 | 31950 | 31850 | 1396 |
| 224 | 20240307 | 145200 | 9206868350 | 31900 | 31900 | 31950 | 31900 | 1193 |
| 225 | 20240307 | 145100 | 9168809900 | 31900 | 31950 | 31950 | 31900 | 1010 |
| 226 | 20240307 | 145000 | 9136584600 | 31900 | 31900 | 31950 | 31900 | 902 |
| 227 | 20240307 | 144900 | 9107809850 | 31900 | 31900 | 31950 | 31900 | 1351 |
| 228 | 20240307 | 144800 | 9064710450 | 31900 | 31950 | 32000 | 31900 | 1007 |
| 229 | 20240307 | 144700 | 9032564600 | 31950 | 31950 | 32000 | 31950 | 1307 |
| 230 | 20240307 | 144600 | 8990804650 | 32000 | 31950 | 32000 | 31950 | 567 |
| 231 | 20240307 | 144500 | 8972686250 | 31950 | 31950 | 32000 | 31950 | 1405 |
| 232 | 20240307 | 144400 | 8927795350 | 32000 | 32000 | 32050 | 32000 | 890 |
| 233 | 20240307 | 144300 | 8899309000 | 32000 | 32000 | 32050 | 32000 | 697 |
| 234 | 20240307 | 144200 | 8877002500 | 32000 | 32000 | 32050 | 32000 | 717 |
| 235 | 20240307 | 144100 | 8854057650 | 32000 | 31950 | 32050 | 31950 | 1960 |
| 236 | 20240307 | 144000 | 8791369450 | 32000 | 31900 | 32000 | 31900 | 4561 |
| 237 | 20240307 | 143900 | 8645453400 | 31950 | 31950 | 32000 | 31950 | 1049 |
| 238 | 20240307 | 143800 | 8611934850 | 31950 | 31950 | 32000 | 31950 | 1328 |
| 239 | 20240307 | 143700 | 8569502500 | 31950 | 32000 | 32000 | 31950 | 1258 |
| 240 | 20240307 | 143600 | 8529305100 | 31950 | 31950 | 32000 | 31950 | 1015 |
| 241 | 20240307 | 143500 | 8496872050 | 31950 | 31950 | 32000 | 31950 | 847 |
| 242 | 20240307 | 143400 | 8469809350 | 32000 | 31950 | 32000 | 31950 | 1342 |
| 243 | 20240307 | 143300 | 8426925700 | 32000 | 32000 | 32000 | 31950 | 1650 |
| 244 | 20240307 | 143200 | 8374207200 | 31950 | 32000 | 32000 | 31950 | 899 |
| 245 | 20240307 | 143100 | 8345481550 | 31950 | 31950 | 32000 | 31950 | 592 |
| 246 | 20240307 | 143000 | 8326566500 | 31950 | 31950 | 32000 | 31950 | 1014 |
| 247 | 20240307 | 142900 | 8294164200 | 31950 | 31950 | 32000 | 31950 | 1746 |
| 248 | 20240307 | 142800 | 8238379250 | 31950 | 31950 | 32000 | 31950 | 667 |
| 249 | 20240307 | 142700 | 8217067200 | 32000 | 31950 | 32000 | 31950 | 652 |
| 250 | 20240307 | 142600 | 8196231150 | 32000 | 31950 | 32000 | 31950 | 516 |
| 251 | 20240307 | 142500 | 8179744200 | 31950 | 31950 | 32000 | 31950 | 646 |
| 252 | 20240307 | 142400 | 8159103200 | 32000 | 32000 | 32050 | 31950 | 6558 |
| 253 | 20240307 | 142300 | 7949202550 | 31950 | 31950 | 32000 | 31950 | 757 |
| 254 | 20240307 | 142200 | 7925011850 | 31950 | 31950 | 32000 | 31950 | 1531 |
| 255 | 20240307 | 142100 | 7876089900 | 31950 | 31950 | 32000 | 31950 | 786 |
| 256 | 20240307 | 142000 | 7850976450 | 31950 | 31950 | 32000 | 31950 | 1089 |
| 257 | 20240307 | 141900 | 7816178650 | 31950 | 31950 | 32000 | 31950 | 845 |
| 258 | 20240307 | 141800 | 7789179450 | 31950 | 31950 | 32000 | 31950 | 1555 |
| 259 | 20240307 | 141700 | 7739497000 | 31950 | 31950 | 32000 | 31950 | 747 |
| 260 | 20240307 | 141600 | 7715624850 | 32000 | 31950 | 32000 | 31950 | 901 |
| 261 | 20240307 | 141500 | 7686832700 | 31950 | 32000 | 32000 | 31950 | 1027 |
| 262 | 20240307 | 141400 | 7654019350 | 31950 | 32000 | 32000 | 31950 | 1252 |
| 263 | 20240307 | 141300 | 7614017500 | 32000 | 32000 | 32000 | 31950 | 799 |
| 264 | 20240307 | 141200 | 7588479050 | 31950 | 32000 | 32000 | 31950 | 963 |
| 265 | 20240307 | 141100 | 7557705550 | 31950 | 32000 | 32000 | 31950 | 531 |
| 266 | 20240307 | 141000 | 7540729500 | 32000 | 32000 | 32000 | 31950 | 1224 |
| 267 | 20240307 | 140900 | 7501615600 | 31950 | 32000 | 32050 | 31950 | 701 |
| 268 | 20240307 | 140800 | 7479200950 | 32000 | 32000 | 32050 | 31950 | 1238 |
| 269 | 20240307 | 140700 | 7439583050 | 32000 | 32050 | 32050 | 32000 | 783 |
| 270 | 20240307 | 140600 | 7414516850 | 32000 | 32000 | 32050 | 32000 | 1170 |
| 271 | 20240307 | 140500 | 7377071200 | 32000 | 32050 | 32050 | 32000 | 429 |
| 272 | 20240307 | 140400 | 7363335200 | 32050 | 32100 | 32100 | 32050 | 428 |
| 273 | 20240307 | 140300 | 7349614650 | 32050 | 32000 | 32100 | 32000 | 663 |
| 274 | 20240307 | 140200 | 7328378150 | 32000 | 32050 | 32100 | 32000 | 822 |
| 275 | 20240307 | 140100 | 7302064000 | 32050 | 32000 | 32050 | 32000 | 552 |
| 276 | 20240307 | 140000 | 7284392200 | 32050 | 32050 | 32100 | 32000 | 1056 |
| 277 | 20240307 | 135900 | 7250550850 | 32050 | 32000 | 32150 | 32000 | 1266 |
| 278 | 20240307 | 135800 | 7209958200 | 32000 | 32000 | 32050 | 32000 | 850 |
| 279 | 20240307 | 135700 | 7182758100 | 32000 | 32000 | 32050 | 32000 | 694 |
| 280 | 20240307 | 135600 | 7160549050 | 32000 | 32000 | 32050 | 32000 | 752 |
| 281 | 20240307 | 135500 | 7136476000 | 32000 | 32000 | 32050 | 32000 | 757 |
| 282 | 20240307 | 135400 | 7112251500 | 32050 | 32000 | 32100 | 32000 | 932 |
| 283 | 20240307 | 135300 | 7082404900 | 32000 | 32000 | 32050 | 32000 | 566 |
| 284 | 20240307 | 135200 | 7064286300 | 32100 | 32000 | 32100 | 32000 | 1045 |
| 285 | 20240307 | 135100 | 7030807800 | 32000 | 32050 | 32100 | 32000 | 797 |
| 286 | 20240307 | 135000 | 7005287200 | 32050 | 31950 | 32100 | 31950 | 2326 |
| 287 | 20240307 | 134900 | 6930711200 | 32000 | 32000 | 32050 | 31950 | 668 |
| 288 | 20240307 | 134800 | 6909336750 | 32000 | 32000 | 32050 | 32000 | 533 |
| 289 | 20240307 | 134700 | 6892279800 | 32000 | 32000 | 32050 | 32000 | 1129 |
| 290 | 20240307 | 134600 | 6856150550 | 32000 | 32050 | 32050 | 32000 | 965 |
| 291 | 20240307 | 134500 | 6825269600 | 32000 | 32000 | 32050 | 32000 | 835 |
| 292 | 20240307 | 134400 | 6798531250 | 32050 | 32050 | 32050 | 32000 | 752 |
| 293 | 20240307 | 134300 | 6774453150 | 32000 | 32000 | 32050 | 32000 | 1295 |
| 294 | 20240307 | 134200 | 6733012950 | 32000 | 32000 | 32100 | 32000 | 792 |
| 295 | 20240307 | 134100 | 6707634300 | 32050 | 32050 | 32100 | 32050 | 1238 |
| 296 | 20240307 | 134000 | 6667955600 | 32050 | 32050 | 32100 | 32050 | 233 |
| 297 | 20240307 | 133900 | 6660487200 | 32050 | 32050 | 32100 | 32050 | 859 |
| 298 | 20240307 | 133800 | 6632955350 | 32050 | 32050 | 32100 | 32050 | 481 |
| 299 | 20240307 | 133700 | 6617534650 | 32050 | 32100 | 32100 | 32050 | 421 |
| 300 | 20240307 | 133600 | 6604040700 | 32100 | 32050 | 32100 | 32050 | 204 |
| 301 | 20240307 | 133500 | 6597502350 | 32100 | 32050 | 32100 | 32050 | 1142 |
| 302 | 20240307 | 133400 | 6560896000 | 32100 | 32050 | 32100 | 32050 | 145 |
| 303 | 20240307 | 133300 | 6556247500 | 32100 | 32050 | 32100 | 32050 | 420 |
| 304 | 20240307 | 133200 | 6542786200 | 32100 | 32050 | 32100 | 32050 | 366 |
| 305 | 20240307 | 133100 | 6531055650 | 32100 | 32150 | 32150 | 32050 | 871 |
| 306 | 20240307 | 133000 | 6503135200 | 32150 | 32100 | 32150 | 32050 | 964 |
| 307 | 20240307 | 132900 | 6472203850 | 32100 | 32100 | 32100 | 32050 | 404 |
| 308 | 20240307 | 132800 | 6459254500 | 32050 | 32050 | 32100 | 32050 | 983 |
| 309 | 20240307 | 132700 | 6427744450 | 32050 | 32050 | 32100 | 32050 | 359 |
| 310 | 20240307 | 132600 | 6416238250 | 32050 | 32100 | 32100 | 32050 | 366 |
| 311 | 20240307 | 132500 | 6404502300 | 32100 | 32050 | 32150 | 32000 | 3288 |
| 312 | 20240307 | 132400 | 6299083450 | 32000 | 32000 | 32050 | 32000 | 995 |
| 313 | 20240307 | 132300 | 6267239400 | 32000 | 32050 | 32050 | 32000 | 452 |
| 314 | 20240307 | 132200 | 6252774150 | 32050 | 32000 | 32050 | 32000 | 258 |
| 315 | 20240307 | 132100 | 6244517100 | 32000 | 32000 | 32050 | 32000 | 617 |
| 316 | 20240307 | 132000 | 6224769050 | 32000 | 32000 | 32050 | 32000 | 1412 |
| 317 | 20240307 | 131900 | 6179584200 | 32050 | 32000 | 32050 | 32000 | 440 |
| 318 | 20240307 | 131800 | 6165502350 | 32000 | 32050 | 32050 | 32000 | 356 |
| 319 | 20240307 | 131700 | 6154106300 | 32050 | 32000 | 32050 | 32000 | 436 |
| 320 | 20240307 | 131600 | 6140152750 | 32000 | 32000 | 32050 | 32000 | 859 |
| 321 | 20240307 | 131500 | 6112664300 | 32000 | 32000 | 32050 | 32000 | 1391 |
| 322 | 20240307 | 131400 | 6068151800 | 32000 | 32000 | 32050 | 32000 | 509 |
| 323 | 20240307 | 131300 | 6051859100 | 32000 | 32050 | 32050 | 32000 | 1190 |
| 324 | 20240307 | 131200 | 6013732400 | 32050 | 32050 | 32100 | 32050 | 1046 |
| 325 | 20240307 | 131100 | 5980206300 | 32100 | 32100 | 32100 | 32050 | 382 |
| 326 | 20240307 | 131000 | 5967956350 | 32050 | 32050 | 32100 | 32050 | 452 |
| 327 | 20240307 | 130900 | 5953457850 | 32100 | 32050 | 32100 | 32050 | 397 |
| 328 | 20240307 | 130800 | 5940726400 | 32100 | 32100 | 32100 | 32050 | 874 |
| 329 | 20240307 | 130700 | 5912707650 | 32100 | 32050 | 32100 | 32050 | 1040 |
| 330 | 20240307 | 130600 | 5879333700 | 32050 | 32100 | 32100 | 32050 | 352 |
| 331 | 20240307 | 130500 | 5868047950 | 32050 | 32100 | 32100 | 32050 | 248 |
| 332 | 20240307 | 130400 | 5860091450 | 32050 | 32050 | 32100 | 32050 | 916 |
| 333 | 20240307 | 130300 | 5830728050 | 32100 | 32050 | 32100 | 32000 | 1388 |
| 334 | 20240307 | 130200 | 5786217550 | 32050 | 32050 | 32050 | 32000 | 325 |
| 335 | 20240307 | 130100 | 5775808500 | 32000 | 32000 | 32050 | 32000 | 344 |
| 336 | 20240307 | 130000 | 5764796150 | 32000 | 32000 | 32050 | 32000 | 770 |
| 337 | 20240307 | 125900 | 5740149050 | 32000 | 32000 | 32050 | 32000 | 261 |
| 338 | 20240307 | 125800 | 5731796100 | 32000 | 32050 | 32050 | 32000 | 487 |
| 339 | 20240307 | 125700 | 5716202750 | 32000 | 32050 | 32050 | 32000 | 694 |
| 340 | 20240307 | 125600 | 5693965500 | 32050 | 32050 | 32100 | 32000 | 300 |
| 341 | 20240307 | 125500 | 5684351550 | 32050 | 32050 | 32100 | 32000 | 335 |
| 342 | 20240307 | 125400 | 5673614100 | 32050 | 32050 | 32100 | 32000 | 908 |
| 343 | 20240307 | 125300 | 5644515700 | 32050 | 32050 | 32100 | 32050 | 774 |
| 344 | 20240307 | 125200 | 5619704800 | 32050 | 32100 | 32100 | 32050 | 339 |
| 345 | 20240307 | 125100 | 5608839400 | 32100 | 32050 | 32100 | 32050 | 211 |
| 346 | 20240307 | 125000 | 5602076050 | 32050 | 32050 | 32100 | 32050 | 357 |
| 347 | 20240307 | 124900 | 5590630300 | 32050 | 32100 | 32100 | 32050 | 1423 |
| 348 | 20240307 | 124800 | 5545022100 | 32050 | 32050 | 32100 | 32050 | 303 |
| 349 | 20240307 | 124700 | 5535309900 | 32050 | 32050 | 32100 | 32050 | 315 |
| 350 | 20240307 | 124600 | 5525213800 | 32050 | 32050 | 32100 | 32050 | 439 |
| 351 | 20240307 | 124500 | 5511139200 | 32050 | 32050 | 32100 | 32050 | 763 |
| 352 | 20240307 | 124400 | 5486684100 | 32100 | 32050 | 32100 | 32050 | 289 |
| 353 | 20240307 | 124300 | 5477420800 | 32050 | 32050 | 32100 | 32050 | 359 |
| 354 | 20240307 | 124200 | 5465910250 | 32050 | 32050 | 32100 | 32050 | 127 |
| 355 | 20240307 | 124100 | 5461838900 | 32050 | 32050 | 32100 | 32050 | 1106 |
| 356 | 20240307 | 124000 | 5426381550 | 32050 | 32050 | 32100 | 32050 | 418 |
| 357 | 20240307 | 123900 | 5412983200 | 32050 | 32050 | 32100 | 32050 | 294 |
| 358 | 20240307 | 123800 | 5403556600 | 32050 | 32050 | 32100 | 32050 | 367 |
| 359 | 20240307 | 123700 | 5391794000 | 32050 | 32050 | 32100 | 32050 | 484 |
| 360 | 20240307 | 123600 | 5376280850 | 32100 | 32100 | 32100 | 32050 | 774 |
| 361 | 20240307 | 123500 | 5351445850 | 32050 | 32050 | 32100 | 32050 | 2030 |
| 362 | 20240307 | 123400 | 5286303350 | 32050 | 32050 | 32100 | 32000 | 246 |
| 363 | 20240307 | 123300 | 5278425200 | 32050 | 32050 | 32100 | 32000 | 1256 |
| 364 | 20240307 | 123200 | 5238171350 | 32100 | 32050 | 32100 | 32050 | 489 |
| 365 | 20240307 | 123100 | 5222493950 | 32050 | 32000 | 32100 | 32000 | 125 |
| 366 | 20240307 | 123000 | 5218488450 | 32000 | 32000 | 32100 | 32000 | 1031 |
| 367 | 20240307 | 122900 | 5185449700 | 32050 | 32100 | 32100 | 32050 | 475 |
| 368 | 20240307 | 122800 | 5170221350 | 32100 | 32050 | 32100 | 32000 | 1664 |
| 369 | 20240307 | 122700 | 5116889850 | 32000 | 32000 | 32050 | 32000 | 202 |
| 370 | 20240307 | 122600 | 5110425450 | 32000 | 32050 | 32050 | 32000 | 818 |
| 371 | 20240307 | 122500 | 5084244750 | 32000 | 32050 | 32050 | 32000 | 306 |
| 372 | 20240307 | 122400 | 5074449000 | 32050 | 32000 | 32050 | 32000 | 176 |
| 373 | 20240307 | 122300 | 5068814050 | 32000 | 32000 | 32050 | 32000 | 348 |
| 374 | 20240307 | 122200 | 5057674800 | 32000 | 32000 | 32050 | 32000 | 1755 |
| 375 | 20240307 | 122100 | 5001475350 | 32000 | 32050 | 32050 | 32000 | 354 |
| 376 | 20240307 | 122000 | 4990139050 | 32050 | 32050 | 32050 | 32000 | 1057 |
| 377 | 20240307 | 121900 | 4956266200 | 32050 | 32100 | 32100 | 32050 | 292 |
| 378 | 20240307 | 121800 | 4946900200 | 32050 | 32050 | 32100 | 32000 | 1083 |
| 379 | 20240307 | 121700 | 4912218900 | 32100 | 32050 | 32100 | 32000 | 756 |
| 380 | 20240307 | 121600 | 4887990100 | 32050 | 32050 | 32100 | 32050 | 177 |
| 381 | 20240307 | 121500 | 4882317100 | 32100 | 32050 | 32100 | 32000 | 757 |
| 382 | 20240307 | 121400 | 4858052450 | 32000 | 32050 | 32100 | 32000 | 1235 |
| 383 | 20240307 | 121300 | 4818477300 | 32050 | 32050 | 32100 | 32050 | 193 |
| 384 | 20240307 | 121200 | 4812290300 | 32050 | 32000 | 32100 | 32000 | 208 |
| 385 | 20240307 | 121100 | 4805626600 | 32100 | 32050 | 32100 | 32000 | 1058 |
| 386 | 20240307 | 121000 | 4771724600 | 32050 | 32100 | 32100 | 32050 | 1015 |
| 387 | 20240307 | 120900 | 4739191800 | 32050 | 32100 | 32100 | 32050 | 253 |
| 388 | 20240307 | 120800 | 4731081900 | 32100 | 32100 | 32100 | 32050 | 436 |
| 389 | 20240307 | 120700 | 4717103600 | 32050 | 32100 | 32100 | 32050 | 518 |
| 390 | 20240307 | 120600 | 4700500200 | 32100 | 32050 | 32100 | 32050 | 679 |
| 391 | 20240307 | 120500 | 4678736500 | 32050 | 32050 | 32100 | 32050 | 537 |
| 392 | 20240307 | 120400 | 4661521450 | 32050 | 32050 | 32100 | 32050 | 329 |
| 393 | 20240307 | 120300 | 4650974050 | 32050 | 32050 | 32100 | 32050 | 113 |
| 394 | 20240307 | 120200 | 4647351500 | 32050 | 32050 | 32100 | 32050 | 925 |
| 395 | 20240307 | 120100 | 4617705050 | 32100 | 32050 | 32100 | 32050 | 233 |
| 396 | 20240307 | 120000 | 4610230500 | 32050 | 32100 | 32150 | 32050 | 775 |
| 397 | 20240307 | 115900 | 4585363000 | 32150 | 32100 | 32150 | 32100 | 846 |
| 398 | 20240307 | 115800 | 4558205000 | 32100 | 32150 | 32150 | 32100 | 217 |
| 399 | 20240307 | 115700 | 4551234500 | 32150 | 32150 | 32200 | 32150 | 685 |
| 400 | 20240307 | 115600 | 4529211150 | 32150 | 32100 | 32200 | 32100 | 995 |
| 401 | 20240307 | 115500 | 4497220900 | 32050 | 32100 | 32150 | 32050 | 2818 |
| 402 | 20240307 | 115400 | 4406801650 | 32050 | 32050 | 32100 | 32050 | 368 |
| 403 | 20240307 | 115300 | 4394998350 | 32050 | 31950 | 32100 | 31900 | 2161 |
| 404 | 20240307 | 115200 | 4325791650 | 31900 | 31900 | 32000 | 31900 | 681 |
| 405 | 20240307 | 115100 | 4304039050 | 31950 | 31950 | 31950 | 31900 | 1417 |
| 406 | 20240307 | 115000 | 4258792750 | 31900 | 31950 | 31950 | 31900 | 271 |
| 407 | 20240307 | 114900 | 4250146150 | 31950 | 31950 | 31950 | 31900 | 253 |
| 408 | 20240307 | 114800 | 4242071650 | 31950 | 31900 | 31950 | 31900 | 195 |
| 409 | 20240307 | 114700 | 4235849500 | 31950 | 31900 | 31950 | 31900 | 846 |
| 410 | 20240307 | 114600 | 4208855250 | 31950 | 32000 | 32000 | 31900 | 319 |
| 411 | 20240307 | 114500 | 4198671900 | 31950 | 31900 | 31950 | 31900 | 1356 |
| 412 | 20240307 | 114400 | 4155350400 | 31950 | 31900 | 31950 | 31900 | 868 |
| 413 | 20240307 | 114300 | 4127656650 | 31900 | 31850 | 31900 | 31850 | 808 |
| 414 | 20240307 | 114200 | 4101916500 | 31900 | 31850 | 31900 | 31850 | 188 |
| 415 | 20240307 | 114100 | 4095924950 | 31900 | 31850 | 31900 | 31850 | 260 |
| 416 | 20240307 | 114000 | 4087640750 | 31900 | 31900 | 31900 | 31850 | 246 |
| 417 | 20240307 | 113900 | 4079799400 | 31850 | 31850 | 31900 | 31850 | 653 |
| 418 | 20240307 | 113800 | 4058999700 | 31900 | 31900 | 31900 | 31850 | 285 |
| 419 | 20240307 | 113700 | 4049918100 | 31850 | 31850 | 31900 | 31850 | 479 |
| 420 | 20240307 | 113600 | 4034652700 | 31950 | 31900 | 31950 | 31900 | 1699 |
| 421 | 20240307 | 113500 | 3980448600 | 31950 | 31900 | 31950 | 31900 | 931 |
| 422 | 20240307 | 113400 | 3950745050 | 31950 | 31950 | 31950 | 31900 | 355 |
| 423 | 20240307 | 113300 | 3939411200 | 31900 | 31950 | 31950 | 31900 | 224 |
| 424 | 20240307 | 113200 | 3932260150 | 31900 | 31900 | 31950 | 31900 | 857 |
| 425 | 20240307 | 113100 | 3904919550 | 31900 | 31900 | 32000 | 31900 | 371 |
| 426 | 20240307 | 113000 | 3893074100 | 32000 | 31950 | 32050 | 31900 | 921 |
| 427 | 20240307 | 112900 | 3863608300 | 31950 | 31950 | 32000 | 31900 | 772 |
| 428 | 20240307 | 112800 | 3838948950 | 31900 | 31950 | 31950 | 31900 | 729 |
| 429 | 20240307 | 112700 | 3815692600 | 31950 | 31850 | 31950 | 31850 | 385 |
| 430 | 20240307 | 112600 | 3803411050 | 31850 | 31900 | 31950 | 31850 | 2483 |
| 431 | 20240307 | 112500 | 3724207600 | 31900 | 31900 | 31950 | 31900 | 282 |
| 432 | 20240307 | 112400 | 3715209000 | 31900 | 31900 | 31950 | 31900 | 1017 |
| 433 | 20240307 | 112300 | 3682760050 | 31950 | 31950 | 31950 | 31900 | 268 |
| 434 | 20240307 | 112200 | 3674203550 | 31900 | 31900 | 31950 | 31900 | 340 |
| 435 | 20240307 | 112100 | 3663354900 | 31950 | 31950 | 31950 | 31900 | 894 |
| 436 | 20240307 | 112000 | 3634793700 | 31950 | 32000 | 32050 | 31900 | 489 |
| 437 | 20240307 | 111900 | 3619161150 | 32000 | 31900 | 32100 | 31900 | 4696 |
| 438 | 20240307 | 111800 | 3468721050 | 31950 | 31850 | 31950 | 31850 | 736 |
| 439 | 20240307 | 111700 | 3445258650 | 31850 | 31900 | 31900 | 31850 | 358 |
| 440 | 20240307 | 111600 | 3433848000 | 31850 | 31850 | 31950 | 31850 | 2445 |
| 441 | 20240307 | 111500 | 3355888750 | 31850 | 31850 | 31900 | 31850 | 512 |
| 442 | 20240307 | 111400 | 3339578200 | 31900 | 31850 | 31900 | 31850 | 286 |
| 443 | 20240307 | 111300 | 3330462350 | 31850 | 31850 | 31900 | 31850 | 800 |
| 444 | 20240307 | 111200 | 3304962950 | 31850 | 31850 | 31900 | 31850 | 941 |
| 445 | 20240307 | 111100 | 3274983850 | 31850 | 31850 | 31900 | 31850 | 1052 |
| 446 | 20240307 | 111000 | 3241469850 | 31850 | 31900 | 31900 | 31850 | 400 |
| 447 | 20240307 | 110900 | 3228725250 | 31850 | 31900 | 31950 | 31850 | 3245 |
| 448 | 20240307 | 110800 | 3125216200 | 31900 | 31950 | 31950 | 31900 | 949 |
| 449 | 20240307 | 110700 | 3094937500 | 31900 | 31900 | 31950 | 31900 | 378 |
| 450 | 20240307 | 110600 | 3082876200 | 31900 | 31900 | 31950 | 31900 | 197 |
| 451 | 20240307 | 110500 | 3076585350 | 31950 | 31900 | 31950 | 31900 | 405 |
| 452 | 20240307 | 110400 | 3063663850 | 31900 | 31950 | 31950 | 31900 | 660 |
| 453 | 20240307 | 110300 | 3042600900 | 31950 | 31900 | 31950 | 31900 | 225 |
| 454 | 20240307 | 110200 | 3035419450 | 32000 | 31950 | 32000 | 31900 | 968 |
| 455 | 20240307 | 110100 | 3004496450 | 31950 | 31950 | 32000 | 31900 | 1785 |
| 456 | 20240307 | 110000 | 2947471400 | 32000 | 31950 | 32000 | 31950 | 222 |
| 457 | 20240307 | 105900 | 2940373900 | 31950 | 32000 | 32000 | 31950 | 322 |
| 458 | 20240307 | 105800 | 2930078550 | 32000 | 32000 | 32000 | 31950 | 212 |
| 459 | 20240307 | 105700 | 2923301350 | 31950 | 31950 | 32050 | 31950 | 619 |
| 460 | 20240307 | 105600 | 2903518050 | 32050 | 31950 | 32050 | 31950 | 209 |
| 461 | 20240307 | 105500 | 2896833100 | 32000 | 31950 | 32000 | 31950 | 302 |
| 462 | 20240307 | 105400 | 2887173500 | 32000 | 31950 | 32000 | 31950 | 121 |
| 463 | 20240307 | 105300 | 2883304850 | 31950 | 32000 | 32050 | 31950 | 1141 |
| 464 | 20240307 | 105200 | 2846795550 | 32050 | 32050 | 32050 | 32000 | 237 |
| 465 | 20240307 | 105100 | 2839204450 | 32050 | 32050 | 32050 | 32000 | 266 |
| 466 | 20240307 | 105000 | 2830684900 | 32050 | 32050 | 32050 | 32000 | 172 |
| 467 | 20240307 | 104900 | 2825176950 | 32000 | 32000 | 32050 | 32000 | 678 |
| 468 | 20240307 | 104800 | 2803475950 | 32000 | 32050 | 32050 | 32000 | 339 |
| 469 | 20240307 | 104700 | 2792617200 | 32000 | 32100 | 32100 | 32000 | 185 |
| 470 | 20240307 | 104600 | 2786693950 | 32100 | 32050 | 32100 | 32000 | 281 |
| 471 | 20240307 | 104500 | 2777686400 | 32050 | 32050 | 32100 | 32000 | 779 |
| 472 | 20240307 | 104400 | 2752715650 | 32100 | 32100 | 32150 | 32000 | 233 |
| 473 | 20240307 | 104300 | 2745248850 | 32100 | 32000 | 32150 | 32000 | 739 |
| 474 | 20240307 | 104200 | 2721540500 | 32000 | 32100 | 32100 | 32000 | 442 |
| 475 | 20240307 | 104100 | 2707387850 | 32050 | 31950 | 32100 | 31950 | 2894 |
| 476 | 20240307 | 104000 | 2614719000 | 32000 | 31950 | 32000 | 31950 | 173 |
| 477 | 20240307 | 103900 | 2609189000 | 32000 | 31950 | 32000 | 31950 | 185 |
| 478 | 20240307 | 103800 | 2603276300 | 31950 | 31950 | 32000 | 31950 | 265 |
| 479 | 20240307 | 103700 | 2594805600 | 31950 | 31950 | 32000 | 31950 | 984 |
| 480 | 20240307 | 103600 | 2563364350 | 31950 | 31950 | 32000 | 31950 | 234 |
| 481 | 20240307 | 103500 | 2555886950 | 31950 | 32000 | 32000 | 31950 | 232 |
| 482 | 20240307 | 103400 | 2548470350 | 31950 | 32000 | 32000 | 31950 | 676 |
| 483 | 20240307 | 103300 | 2526870900 | 32000 | 31900 | 32000 | 31900 | 1695 |
| 484 | 20240307 | 103200 | 2472663750 | 31950 | 31900 | 31950 | 31900 | 564 |
| 485 | 20240307 | 103100 | 2454657150 | 31950 | 31950 | 31950 | 31900 | 341 |
| 486 | 20240307 | 103000 | 2443770700 | 31900 | 31900 | 31950 | 31900 | 1298 |
| 487 | 20240307 | 102900 | 2402353100 | 31950 | 31900 | 31950 | 31900 | 242 |
| 488 | 20240307 | 102800 | 2394628550 | 31900 | 31900 | 31950 | 31900 | 373 |
| 489 | 20240307 | 102700 | 2382720150 | 31900 | 31900 | 31950 | 31900 | 276 |
| 490 | 20240307 | 102600 | 2373912350 | 31950 | 31900 | 31950 | 31900 | 690 |
| 491 | 20240307 | 102500 | 2351898450 | 31950 | 31950 | 31950 | 31900 | 362 |
| 492 | 20240307 | 102400 | 2340339050 | 31950 | 31950 | 31950 | 31900 | 402 |
| 493 | 20240307 | 102300 | 2327503400 | 31900 | 31950 | 31950 | 31900 | 309 |
| 494 | 20240307 | 102200 | 2317641950 | 31900 | 32000 | 32000 | 31900 | 1225 |
| 495 | 20240307 | 102100 | 2278507350 | 31950 | 32000 | 32000 | 31950 | 452 |
| 496 | 20240307 | 102000 | 2264061200 | 31950 | 31950 | 32000 | 31950 | 275 |
| 497 | 20240307 | 101900 | 2255274550 | 31950 | 32000 | 32000 | 31950 | 344 |
| 498 | 20240307 | 101800 | 2244273250 | 31950 | 32000 | 32050 | 31950 | 279 |
| 499 | 20240307 | 101700 | 2235347950 | 32000 | 32000 | 32050 | 31950 | 905 |
| 500 | 20240307 | 101600 | 2206402550 | 31950 | 31950 | 32000 | 31900 | 3064 |
| 501 | 20240307 | 101500 | 2108417850 | 31950 | 31950 | 32000 | 31950 | 215 |
| 502 | 20240307 | 101400 | 2101547800 | 31950 | 32000 | 32000 | 31950 | 940 |
| 503 | 20240307 | 101300 | 2071510450 | 31950 | 32000 | 32000 | 31950 | 465 |
| 504 | 20240307 | 101200 | 2056652400 | 31950 | 31950 | 32000 | 31950 | 522 |
| 505 | 20240307 | 101100 | 2039954250 | 31950 | 31950 | 32000 | 31950 | 241 |
| 506 | 20240307 | 101000 | 2032252250 | 31950 | 32000 | 32000 | 31950 | 963 |
| 507 | 20240307 | 100900 | 2001480150 | 31950 | 31950 | 32000 | 31950 | 169 |
| 508 | 20240307 | 100800 | 1996080450 | 31950 | 31950 | 32000 | 31950 | 112 |
| 509 | 20240307 | 100700 | 1992501550 | 31950 | 31950 | 32000 | 31950 | 883 |
| 510 | 20240307 | 100600 | 1964285950 | 31950 | 32000 | 32000 | 31950 | 128 |
| 511 | 20240307 | 100500 | 1960195550 | 31950 | 31950 | 32000 | 31950 | 77 |
| 512 | 20240307 | 100400 | 1957735000 | 31950 | 31950 | 31950 | 31950 | 426 |
| 513 | 20240307 | 100300 | 1944124300 | 31950 | 32000 | 32050 | 31950 | 5681 |
| 514 | 20240307 | 100200 | 1762332700 | 32050 | 32000 | 32050 | 32000 | 43 |
| 515 | 20240307 | 100100 | 1760956200 | 32050 | 32050 | 32050 | 32000 | 205 |
| 516 | 20240307 | 100000 | 1754388050 | 32050 | 32000 | 32100 | 32000 | 210 |
| 517 | 20240307 | 095900 | 1747655050 | 32050 | 32050 | 32050 | 32000 | 836 |
| 518 | 20240307 | 095800 | 1720862500 | 32050 | 32050 | 32050 | 32000 | 354 |
| 519 | 20240307 | 095700 | 1709518350 | 32000 | 32000 | 32050 | 32000 | 198 |
| 520 | 20240307 | 095600 | 1703177200 | 32000 | 32050 | 32050 | 32000 | 355 |
| 521 | 20240307 | 095500 | 1691800750 | 32050 | 32050 | 32050 | 32050 | 936 |
| 522 | 20240307 | 095400 | 1661801950 | 32050 | 32100 | 32100 | 32050 | 191 |
| 523 | 20240307 | 095300 | 1655679950 | 32050 | 32050 | 32100 | 32050 | 276 |
| 524 | 20240307 | 095200 | 1646830450 | 32050 | 32050 | 32050 | 32050 | 260 |
| 525 | 20240307 | 095100 | 1638497450 | 32050 | 32050 | 32100 | 32050 | 725 |
| 526 | 20240307 | 095000 | 1615260800 | 32050 | 32050 | 32050 | 32050 | 280 |
| 527 | 20240307 | 094900 | 1606286800 | 32050 | 32050 | 32100 | 32050 | 198 |
| 528 | 20240307 | 094800 | 1599937200 | 32050 | 32050 | 32100 | 32050 | 120 |
| 529 | 20240307 | 094700 | 1596090800 | 32100 | 32150 | 32150 | 32100 | 1040 |
| 530 | 20240307 | 094600 | 1562706750 | 32150 | 32150 | 32200 | 32100 | 146 |
| 531 | 20240307 | 094500 | 1558014100 | 32150 | 32200 | 32200 | 32150 | 278 |
| 532 | 20240307 | 094400 | 1549070650 | 32250 | 32200 | 32250 | 32200 | 316 |
| 533 | 20240307 | 094300 | 1538879800 | 32150 | 32200 | 32250 | 32150 | 988 |
| 534 | 20240307 | 094200 | 1507061950 | 32200 | 32250 | 32300 | 32200 | 1393 |
| 535 | 20240307 | 094100 | 1462139050 | 32200 | 32150 | 32300 | 32150 | 4102 |
| 536 | 20240307 | 094000 | 1329889600 | 32100 | 32100 | 32150 | 32100 | 716 |
| 537 | 20240307 | 093900 | 1306904250 | 32050 | 32100 | 32100 | 32050 | 198 |
| 538 | 20240307 | 093800 | 1300551950 | 32100 | 32000 | 32100 | 31950 | 1035 |
| 539 | 20240307 | 093700 | 1267360200 | 31950 | 31950 | 32000 | 31950 | 683 |
| 540 | 20240307 | 093600 | 1245510950 | 31950 | 32000 | 32050 | 31950 | 988 |
| 541 | 20240307 | 093500 | 1213901450 | 32000 | 32000 | 32050 | 32000 | 372 |
| 542 | 20240307 | 093400 | 1201993450 | 32000 | 32000 | 32050 | 32000 | 1529 |
| 543 | 20240307 | 093300 | 1153065050 | 32000 | 32000 | 32050 | 32000 | 291 |
| 544 | 20240307 | 093200 | 1143746950 | 32000 | 32000 | 32050 | 32000 | 528 |
| 545 | 20240307 | 093100 | 1126846200 | 32050 | 32050 | 32050 | 32000 | 96 |
| 546 | 20240307 | 093000 | 1123773750 | 32050 | 32050 | 32050 | 32000 | 400 |
| 547 | 20240307 | 092900 | 1110957150 | 32100 | 32100 | 32100 | 32050 | 125 |
| 548 | 20240307 | 092800 | 1106946300 | 32100 | 32200 | 32200 | 32100 | 697 |
| 549 | 20240307 | 092700 | 1084537700 | 32150 | 32100 | 32200 | 32100 | 1234 |
| 550 | 20240307 | 092600 | 1044881150 | 32100 | 32100 | 32150 | 32100 | 92 |
| 551 | 20240307 | 092500 | 1041927250 | 32150 | 32100 | 32150 | 32100 | 266 |
| 552 | 20240307 | 092400 | 1033384600 | 32100 | 32050 | 32100 | 32050 | 1752 |
| 553 | 20240307 | 092300 | 977216100 | 32050 | 32050 | 32100 | 32050 | 488 |
| 554 | 20240307 | 092200 | 961573250 | 32100 | 32100 | 32100 | 32050 | 13 |
| 555 | 20240307 | 092100 | 961156000 | 32050 | 32100 | 32150 | 32050 | 780 |
| 556 | 20240307 | 092000 | 936134000 | 32100 | 32050 | 32150 | 32050 | 906 |
| 557 | 20240307 | 091900 | 907051650 | 32050 | 32000 | 32150 | 32000 | 1078 |
| 558 | 20240307 | 091800 | 872498500 | 31950 | 31900 | 32050 | 31900 | 1057 |
| 559 | 20240307 | 091700 | 838714100 | 31950 | 31950 | 31950 | 31900 | 199 |
| 560 | 20240307 | 091600 | 832363100 | 31950 | 31900 | 31950 | 31900 | 1692 |
| 561 | 20240307 | 091500 | 778340300 | 31900 | 31850 | 31950 | 31850 | 785 |
| 562 | 20240307 | 091400 | 753293750 | 31900 | 31750 | 31900 | 31750 | 1459 |
| 563 | 20240307 | 091300 | 706880600 | 31750 | 31800 | 31850 | 31750 | 1473 |
| 564 | 20240307 | 091200 | 660072200 | 31800 | 31800 | 32050 | 31800 | 6160 |
| 565 | 20240307 | 091100 | 463447250 | 31800 | 31850 | 31900 | 31800 | 711 |
| 566 | 20240307 | 091000 | 440801700 | 31800 | 31800 | 31800 | 31750 | 1388 |
| 567 | 20240307 | 090900 | 396680300 | 31850 | 31850 | 31850 | 31750 | 2533 |
| 568 | 20240307 | 090800 | 316097700 | 31850 | 31950 | 31950 | 31850 | 1991 |
| 569 | 20240307 | 090700 | 252552200 | 31950 | 31900 | 32000 | 31900 | 478 |
| 570 | 20240307 | 090600 | 237280100 | 31900 | 32000 | 32000 | 31900 | 236 |
| 571 | 20240307 | 090500 | 229750400 | 31950 | 31900 | 32000 | 31900 | 392 |
| 572 | 20240307 | 090400 | 217230850 | 31900 | 32050 | 32050 | 31850 | 2704 |
| 573 | 20240307 | 090300 | 130764400 | 32050 | 32050 | 32100 | 32050 | 189 |
| 574 | 20240307 | 090200 | 124706600 | 32050 | 32050 | 32250 | 32050 | 368 |
| 575 | 20240307 | 090100 | 112898500 | 32050 | 31950 | 32300 | 31950 | 1059 |
| 576 | 20240307 | 090000 | 78946750 | 31950 | 32050 | 32050 | 31950 | 2465 |