32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 14170 |
| 3 | 20240313 | 184300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240313 | 184200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240313 | 184100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240313 | 184000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240313 | 183900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240313 | 183800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240313 | 183700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240313 | 183600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240313 | 183500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240313 | 183400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240313 | 183300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240313 | 183200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240313 | 183100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240313 | 183000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240313 | 182900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240313 | 182800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240313 | 182700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240313 | 182600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240313 | 182500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240313 | 182400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240313 | 182300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240313 | 182200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240313 | 182100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240313 | 182000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240313 | 181900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240313 | 181800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240313 | 181700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240313 | 181600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240313 | 181500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240313 | 181400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 14170 |
| 33 | 20240313 | 181300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240313 | 181200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240313 | 181100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240313 | 181000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240313 | 180900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240313 | 180800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240313 | 180700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240313 | 180600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240313 | 180500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240313 | 180400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240313 | 180300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240313 | 180200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240313 | 180100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240313 | 180000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240313 | 175900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240313 | 175800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240313 | 175700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240313 | 175600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240313 | 175500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240313 | 175400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240313 | 175300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240313 | 175200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240313 | 175100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240313 | 175000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240313 | 174900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240313 | 174800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240313 | 174700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240313 | 174600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240313 | 174500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240313 | 174400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 14170 |
| 63 | 20240313 | 174300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240313 | 174200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240313 | 174100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240313 | 174000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240313 | 173900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240313 | 173800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240313 | 173700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240313 | 173600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240313 | 173500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240313 | 173400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240313 | 173300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240313 | 173200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240313 | 173100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240313 | 173000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240313 | 172900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240313 | 172800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240313 | 172700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240313 | 172600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240313 | 172500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240313 | 172400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240313 | 172300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240313 | 172200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240313 | 172100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240313 | 172000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240313 | 171900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240313 | 171800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240313 | 171700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240313 | 171600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240313 | 171500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240313 | 171400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 14170 |
| 93 | 20240313 | 171300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240313 | 171200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240313 | 171100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240313 | 171000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240313 | 170900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240313 | 170800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240313 | 170700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240313 | 170600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240313 | 170500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240313 | 170400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240313 | 170300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240313 | 170200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240313 | 170100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240313 | 170000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240313 | 165900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240313 | 165800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240313 | 165700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240313 | 165600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240313 | 165500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240313 | 165400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240313 | 165300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240313 | 165200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240313 | 165100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240313 | 165000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240313 | 164900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240313 | 164800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240313 | 164700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240313 | 164600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240313 | 164500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240313 | 164400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 14170 |
| 123 | 20240313 | 164300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240313 | 164200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240313 | 164100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240313 | 164000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240313 | 163900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240313 | 163800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240313 | 163700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240313 | 163600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240313 | 163500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240313 | 163400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240313 | 163300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240313 | 163200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240313 | 163100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240313 | 163000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240313 | 162900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240313 | 162800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240313 | 162700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240313 | 162600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240313 | 162500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240313 | 162400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240313 | 162300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240313 | 162200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240313 | 162100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240313 | 162000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240313 | 161900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240313 | 161800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240313 | 161700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240313 | 161600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240313 | 161500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240313 | 161400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 14170 |
| 153 | 20240313 | 161300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240313 | 161200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240313 | 161100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240313 | 161000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240313 | 160900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240313 | 160800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240313 | 160700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240313 | 160600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240313 | 160500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240313 | 160400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240313 | 160300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240313 | 160200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240313 | 160100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240313 | 160000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240313 | 155900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240313 | 155800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240313 | 155700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240313 | 155600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240313 | 155500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240313 | 155400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240313 | 155300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240313 | 155200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240313 | 155100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240313 | 155000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240313 | 154900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240313 | 154800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240313 | 154700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240313 | 154600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240313 | 154500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240313 | 154400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 14170 |
| 183 | 20240313 | 154300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240313 | 154200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240313 | 154100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240313 | 154000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240313 | 153900 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240313 | 153800 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240313 | 153700 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240313 | 153600 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240313 | 153500 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240313 | 153400 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240313 | 153300 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240313 | 153200 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240313 | 153100 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240313 | 153000 | 24046916900 | 39750 | 39750 | 39750 | 39750 | 14170 |
| 197 | 20240313 | 152900 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20240313 | 152800 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20240313 | 152700 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20240313 | 152600 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20240313 | 152500 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20240313 | 152400 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20240313 | 152300 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20240313 | 152200 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20240313 | 152100 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20240313 | 152000 | 23483659400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20240313 | 151900 | 23483659400 | 39650 | 39650 | 39650 | 39600 | 1750 |
| 208 | 20240313 | 151800 | 23414348550 | 39600 | 39550 | 39600 | 39550 | 1341 |
| 209 | 20240313 | 151700 | 23361250100 | 39550 | 39600 | 39600 | 39550 | 1089 |
| 210 | 20240313 | 151600 | 23318161800 | 39550 | 39600 | 39600 | 39550 | 921 |
| 211 | 20240313 | 151500 | 23281732300 | 39600 | 39550 | 39600 | 39500 | 2001 |
| 212 | 20240313 | 151400 | 23202594300 | 39550 | 39600 | 39600 | 39500 | 2970 |
| 213 | 20240313 | 151300 | 23085130300 | 39600 | 39600 | 39600 | 39550 | 349 |
| 214 | 20240313 | 151200 | 23071320650 | 39550 | 39550 | 39600 | 39550 | 229 |
| 215 | 20240313 | 151100 | 23062262150 | 39600 | 39600 | 39600 | 39550 | 1272 |
| 216 | 20240313 | 151000 | 23011945550 | 39600 | 39600 | 39650 | 39550 | 2006 |
| 217 | 20240313 | 150900 | 22932504250 | 39650 | 39600 | 39650 | 39600 | 429 |
| 218 | 20240313 | 150800 | 22915511250 | 39600 | 39700 | 39700 | 39600 | 1912 |
| 219 | 20240313 | 150700 | 22839747850 | 39650 | 39650 | 39700 | 39650 | 1385 |
| 220 | 20240313 | 150600 | 22784826050 | 39650 | 39700 | 39700 | 39650 | 577 |
| 221 | 20240313 | 150500 | 22761941500 | 39650 | 39700 | 39700 | 39650 | 261 |
| 222 | 20240313 | 150400 | 22751587200 | 39650 | 39700 | 39700 | 39650 | 1337 |
| 223 | 20240313 | 150300 | 22698531900 | 39650 | 39700 | 39700 | 39650 | 151 |
| 224 | 20240313 | 150200 | 22692543600 | 39650 | 39650 | 39700 | 39650 | 696 |
| 225 | 20240313 | 150100 | 22664946400 | 39650 | 39650 | 39700 | 39650 | 1367 |
| 226 | 20240313 | 150000 | 22610740300 | 39700 | 39700 | 39700 | 39650 | 1336 |
| 227 | 20240313 | 145900 | 22557762850 | 39650 | 39650 | 39700 | 39650 | 644 |
| 228 | 20240313 | 145800 | 22532219100 | 39700 | 39700 | 39700 | 39650 | 531 |
| 229 | 20240313 | 145700 | 22511157750 | 39700 | 39650 | 39700 | 39650 | 1157 |
| 230 | 20240313 | 145600 | 22465233500 | 39700 | 39700 | 39700 | 39650 | 372 |
| 231 | 20240313 | 145500 | 22450466650 | 39650 | 39650 | 39700 | 39650 | 329 |
| 232 | 20240313 | 145400 | 22437418350 | 39700 | 39700 | 39700 | 39650 | 293 |
| 233 | 20240313 | 145300 | 22425794400 | 39700 | 39700 | 39700 | 39650 | 410 |
| 234 | 20240313 | 145200 | 22409529350 | 39700 | 39650 | 39700 | 39650 | 564 |
| 235 | 20240313 | 145100 | 22387142600 | 39700 | 39700 | 39700 | 39650 | 505 |
| 236 | 20240313 | 145000 | 22367111750 | 39700 | 39750 | 39750 | 39700 | 354 |
| 237 | 20240313 | 144900 | 22353055150 | 39750 | 39700 | 39750 | 39650 | 1004 |
| 238 | 20240313 | 144800 | 22313194000 | 39700 | 39700 | 39700 | 39650 | 450 |
| 239 | 20240313 | 144700 | 22295341150 | 39700 | 39700 | 39750 | 39650 | 593 |
| 240 | 20240313 | 144600 | 22271796250 | 39700 | 39700 | 39750 | 39700 | 794 |
| 241 | 20240313 | 144500 | 22240269900 | 39750 | 39700 | 39750 | 39700 | 389 |
| 242 | 20240313 | 144400 | 22224819500 | 39750 | 39750 | 39750 | 39700 | 857 |
| 243 | 20240313 | 144300 | 22190793450 | 39750 | 39750 | 39750 | 39700 | 357 |
| 244 | 20240313 | 144200 | 22176607150 | 39750 | 39750 | 39750 | 39700 | 1468 |
| 245 | 20240313 | 144100 | 22118301850 | 39750 | 39750 | 39800 | 39700 | 701 |
| 246 | 20240313 | 144000 | 22090438200 | 39750 | 39800 | 39800 | 39700 | 750 |
| 247 | 20240313 | 143900 | 22060622750 | 39800 | 39700 | 39800 | 39650 | 1945 |
| 248 | 20240313 | 143800 | 21983319950 | 39700 | 39750 | 39750 | 39700 | 410 |
| 249 | 20240313 | 143700 | 21967037500 | 39750 | 39700 | 39750 | 39650 | 279 |
| 250 | 20240313 | 143600 | 21955959000 | 39700 | 39750 | 39750 | 39650 | 3131 |
| 251 | 20240313 | 143500 | 21831754300 | 39750 | 39700 | 39750 | 39650 | 4339 |
| 252 | 20240313 | 143400 | 21659479500 | 39700 | 39650 | 39700 | 39600 | 271 |
| 253 | 20240313 | 143300 | 21648734000 | 39650 | 39650 | 39700 | 39600 | 1191 |
| 254 | 20240313 | 143200 | 21601488700 | 39650 | 39650 | 39700 | 39650 | 483 |
| 255 | 20240313 | 143100 | 21582325850 | 39650 | 39700 | 39700 | 39650 | 401 |
| 256 | 20240313 | 143000 | 21566425200 | 39650 | 39700 | 39700 | 39650 | 1796 |
| 257 | 20240313 | 142900 | 21495198250 | 39650 | 39650 | 39700 | 39600 | 452 |
| 258 | 20240313 | 142800 | 21477270000 | 39650 | 39650 | 39650 | 39600 | 657 |
| 259 | 20240313 | 142700 | 21451222200 | 39650 | 39600 | 39650 | 39550 | 158 |
| 260 | 20240313 | 142600 | 21444963100 | 39600 | 39600 | 39600 | 39550 | 351 |
| 261 | 20240313 | 142500 | 21431067400 | 39600 | 39500 | 39600 | 39500 | 2578 |
| 262 | 20240313 | 142400 | 21329129200 | 39500 | 39550 | 39550 | 39500 | 1642 |
| 263 | 20240313 | 142300 | 21264255350 | 39550 | 39600 | 39600 | 39550 | 714 |
| 264 | 20240313 | 142200 | 21236013000 | 39550 | 39550 | 39600 | 39550 | 291 |
| 265 | 20240313 | 142100 | 21224497700 | 39550 | 39600 | 39600 | 39550 | 269 |
| 266 | 20240313 | 142000 | 21213846700 | 39600 | 39550 | 39600 | 39550 | 718 |
| 267 | 20240313 | 141900 | 21185448900 | 39600 | 39650 | 39650 | 39550 | 5025 |
| 268 | 20240313 | 141800 | 20986581650 | 39600 | 39600 | 39650 | 39600 | 165 |
| 269 | 20240313 | 141700 | 20980044400 | 39600 | 39650 | 39650 | 39600 | 333 |
| 270 | 20240313 | 141600 | 20966852150 | 39600 | 39650 | 39650 | 39600 | 637 |
| 271 | 20240313 | 141500 | 20941598300 | 39600 | 39650 | 39700 | 39600 | 1588 |
| 272 | 20240313 | 141400 | 20878633950 | 39700 | 39750 | 39750 | 39650 | 820 |
| 273 | 20240313 | 141300 | 20846089000 | 39700 | 39650 | 39750 | 39650 | 2591 |
| 274 | 20240313 | 141200 | 20743195650 | 39650 | 39700 | 39750 | 39650 | 1078 |
| 275 | 20240313 | 141100 | 20700397550 | 39700 | 39750 | 39750 | 39700 | 313 |
| 276 | 20240313 | 141000 | 20687966100 | 39750 | 39750 | 39750 | 39650 | 597 |
| 277 | 20240313 | 140900 | 20664259700 | 39750 | 39700 | 39750 | 39650 | 652 |
| 278 | 20240313 | 140800 | 20638360400 | 39650 | 39700 | 39750 | 39650 | 273 |
| 279 | 20240313 | 140700 | 20627519550 | 39700 | 39700 | 39700 | 39650 | 299 |
| 280 | 20240313 | 140600 | 20615650950 | 39700 | 39700 | 39700 | 39650 | 687 |
| 281 | 20240313 | 140500 | 20588386450 | 39750 | 39700 | 39750 | 39650 | 501 |
| 282 | 20240313 | 140400 | 20568502400 | 39650 | 39650 | 39700 | 39650 | 776 |
| 283 | 20240313 | 140300 | 20537728500 | 39650 | 39700 | 39700 | 39600 | 315 |
| 284 | 20240313 | 140200 | 20525241000 | 39650 | 39700 | 39700 | 39600 | 1045 |
| 285 | 20240313 | 140100 | 20483812050 | 39650 | 39700 | 39700 | 39650 | 454 |
| 286 | 20240313 | 140000 | 20465808950 | 39700 | 39650 | 39700 | 39650 | 577 |
| 287 | 20240313 | 135900 | 20442922400 | 39650 | 39700 | 39700 | 39650 | 219 |
| 288 | 20240313 | 135800 | 20434232700 | 39650 | 39700 | 39700 | 39650 | 425 |
| 289 | 20240313 | 135700 | 20417376400 | 39700 | 39650 | 39700 | 39650 | 393 |
| 290 | 20240313 | 135600 | 20401787200 | 39650 | 39650 | 39700 | 39650 | 440 |
| 291 | 20240313 | 135500 | 20384332150 | 39700 | 39650 | 39750 | 39650 | 452 |
| 292 | 20240313 | 135400 | 20366388600 | 39700 | 39700 | 39700 | 39650 | 578 |
| 293 | 20240313 | 135300 | 20343464200 | 39700 | 39700 | 39750 | 39650 | 802 |
| 294 | 20240313 | 135200 | 20311623950 | 39750 | 39650 | 39750 | 39650 | 151 |
| 295 | 20240313 | 135100 | 20305630200 | 39700 | 39700 | 39750 | 39650 | 676 |
| 296 | 20240313 | 135000 | 20278797100 | 39700 | 39700 | 39750 | 39650 | 775 |
| 297 | 20240313 | 134900 | 20248041000 | 39700 | 39600 | 39750 | 39600 | 519 |
| 298 | 20240313 | 134800 | 20227434700 | 39700 | 39650 | 39700 | 39600 | 741 |
| 299 | 20240313 | 134700 | 20198056600 | 39650 | 39650 | 39700 | 39600 | 831 |
| 300 | 20240313 | 134600 | 20165105200 | 39650 | 39650 | 39700 | 39650 | 291 |
| 301 | 20240313 | 134500 | 20153561350 | 39700 | 39650 | 39700 | 39650 | 191 |
| 302 | 20240313 | 134400 | 20145982400 | 39700 | 39600 | 39700 | 39600 | 557 |
| 303 | 20240313 | 134300 | 20123885900 | 39600 | 39650 | 39650 | 39600 | 399 |
| 304 | 20240313 | 134200 | 20108076750 | 39600 | 39700 | 39700 | 39600 | 1041 |
| 305 | 20240313 | 134100 | 20066804650 | 39700 | 39600 | 39750 | 39600 | 1208 |
| 306 | 20240313 | 134000 | 20018861700 | 39700 | 39550 | 39700 | 39550 | 643 |
| 307 | 20240313 | 133900 | 19993395250 | 39550 | 39650 | 39700 | 39550 | 466 |
| 308 | 20240313 | 133800 | 19974947600 | 39650 | 39550 | 39700 | 39550 | 2015 |
| 309 | 20240313 | 133700 | 19895140400 | 39550 | 39550 | 39600 | 39500 | 2293 |
| 310 | 20240313 | 133600 | 19804467600 | 39550 | 39550 | 39600 | 39550 | 388 |
| 311 | 20240313 | 133500 | 19789108550 | 39550 | 39550 | 39600 | 39550 | 490 |
| 312 | 20240313 | 133400 | 19769713250 | 39600 | 39600 | 39600 | 39550 | 726 |
| 313 | 20240313 | 133300 | 19740991250 | 39600 | 39650 | 39650 | 39600 | 1760 |
| 314 | 20240313 | 133200 | 19671227550 | 39700 | 39650 | 39700 | 39650 | 406 |
| 315 | 20240313 | 133100 | 19655119550 | 39650 | 39700 | 39750 | 39650 | 757 |
| 316 | 20240313 | 133000 | 19625067000 | 39750 | 39800 | 39800 | 39700 | 1684 |
| 317 | 20240313 | 132900 | 19558114500 | 39750 | 39700 | 39800 | 39700 | 3317 |
| 318 | 20240313 | 132800 | 19426259150 | 39750 | 39650 | 39750 | 39600 | 3745 |
| 319 | 20240313 | 132700 | 19277643800 | 39600 | 39600 | 39650 | 39600 | 760 |
| 320 | 20240313 | 132600 | 19247533000 | 39600 | 39600 | 39650 | 39600 | 380 |
| 321 | 20240313 | 132500 | 19232474250 | 39600 | 39500 | 39600 | 39500 | 379 |
| 322 | 20240313 | 132400 | 19217480550 | 39500 | 39500 | 39550 | 39500 | 392 |
| 323 | 20240313 | 132300 | 19201989050 | 39550 | 39600 | 39600 | 39500 | 753 |
| 324 | 20240313 | 132200 | 19172225600 | 39550 | 39550 | 39600 | 39500 | 407 |
| 325 | 20240313 | 132100 | 19156126500 | 39550 | 39600 | 39600 | 39450 | 5715 |
| 326 | 20240313 | 132000 | 18930405550 | 39650 | 39700 | 39700 | 39600 | 610 |
| 327 | 20240313 | 131900 | 18906218050 | 39700 | 39700 | 39700 | 39650 | 492 |
| 328 | 20240313 | 131800 | 18886701950 | 39650 | 39650 | 39700 | 39600 | 2408 |
| 329 | 20240313 | 131700 | 18791228900 | 39650 | 39700 | 39700 | 39650 | 1002 |
| 330 | 20240313 | 131600 | 18751497450 | 39650 | 39550 | 39650 | 39500 | 4305 |
| 331 | 20240313 | 131500 | 18580984750 | 39600 | 39600 | 39600 | 39500 | 1893 |
| 332 | 20240313 | 131400 | 18506114250 | 39600 | 39550 | 39600 | 39550 | 432 |
| 333 | 20240313 | 131300 | 18489021950 | 39550 | 39550 | 39600 | 39500 | 2073 |
| 334 | 20240313 | 131200 | 18407034950 | 39500 | 39500 | 39550 | 39450 | 2026 |
| 335 | 20240313 | 131100 | 18327020350 | 39450 | 39500 | 39500 | 39450 | 699 |
| 336 | 20240313 | 131000 | 18299429700 | 39500 | 39500 | 39500 | 39450 | 2226 |
| 337 | 20240313 | 130900 | 18211510100 | 39500 | 39500 | 39500 | 39450 | 423 |
| 338 | 20240313 | 130800 | 18194813650 | 39450 | 39400 | 39500 | 39350 | 1232 |
| 339 | 20240313 | 130700 | 18146250450 | 39400 | 39400 | 39450 | 39350 | 1097 |
| 340 | 20240313 | 130600 | 18103003600 | 39400 | 39400 | 39450 | 39350 | 356 |
| 341 | 20240313 | 130500 | 18088974800 | 39400 | 39350 | 39400 | 39350 | 1223 |
| 342 | 20240313 | 130400 | 18040798950 | 39400 | 39350 | 39400 | 39350 | 533 |
| 343 | 20240313 | 130300 | 18019803500 | 39400 | 39400 | 39450 | 39350 | 2496 |
| 344 | 20240313 | 130200 | 17921462600 | 39400 | 39400 | 39450 | 39350 | 935 |
| 345 | 20240313 | 130100 | 17884623150 | 39350 | 39400 | 39400 | 39350 | 721 |
| 346 | 20240313 | 130000 | 17856222450 | 39400 | 39450 | 39450 | 39350 | 2923 |
| 347 | 20240313 | 125900 | 17741071950 | 39450 | 39450 | 39450 | 39400 | 449 |
| 348 | 20240313 | 125800 | 17723366900 | 39450 | 39450 | 39500 | 39400 | 130 |
| 349 | 20240313 | 125700 | 17718238900 | 39450 | 39400 | 39450 | 39400 | 940 |
| 350 | 20240313 | 125600 | 17681166000 | 39450 | 39400 | 39450 | 39400 | 418 |
| 351 | 20240313 | 125500 | 17664691250 | 39450 | 39400 | 39450 | 39400 | 186 |
| 352 | 20240313 | 125400 | 17657361000 | 39450 | 39450 | 39450 | 39350 | 1394 |
| 353 | 20240313 | 125300 | 17602434000 | 39450 | 39450 | 39450 | 39400 | 483 |
| 354 | 20240313 | 125200 | 17583394100 | 39450 | 39400 | 39450 | 39350 | 2104 |
| 355 | 20240313 | 125100 | 17500503450 | 39350 | 39400 | 39400 | 39350 | 631 |
| 356 | 20240313 | 125000 | 17475669300 | 39400 | 39450 | 39450 | 39350 | 1861 |
| 357 | 20240313 | 124900 | 17402345650 | 39450 | 39400 | 39450 | 39350 | 1616 |
| 358 | 20240313 | 124800 | 17338682400 | 39350 | 39400 | 39400 | 39350 | 356 |
| 359 | 20240313 | 124700 | 17324660450 | 39350 | 39400 | 39400 | 39350 | 77 |
| 360 | 20240313 | 124600 | 17321627600 | 39400 | 39350 | 39400 | 39350 | 108 |
| 361 | 20240313 | 124500 | 17317375700 | 39400 | 39350 | 39400 | 39350 | 207 |
| 362 | 20240313 | 124400 | 17309224050 | 39400 | 39400 | 39400 | 39350 | 280 |
| 363 | 20240313 | 124300 | 17298199300 | 39400 | 39400 | 39400 | 39350 | 1275 |
| 364 | 20240313 | 124200 | 17247964900 | 39350 | 39400 | 39400 | 39350 | 1899 |
| 365 | 20240313 | 124100 | 17173145750 | 39450 | 39400 | 39450 | 39400 | 169 |
| 366 | 20240313 | 124000 | 17166483900 | 39450 | 39450 | 39450 | 39400 | 73 |
| 367 | 20240313 | 123900 | 17163605800 | 39400 | 39400 | 39450 | 39350 | 2096 |
| 368 | 20240313 | 123800 | 17081021850 | 39400 | 39350 | 39400 | 39350 | 945 |
| 369 | 20240313 | 123700 | 17043823400 | 39400 | 39400 | 39400 | 39350 | 93 |
| 370 | 20240313 | 123600 | 17040161500 | 39400 | 39350 | 39400 | 39350 | 487 |
| 371 | 20240313 | 123500 | 17020975000 | 39400 | 39400 | 39400 | 39350 | 467 |
| 372 | 20240313 | 123400 | 17002596150 | 39400 | 39450 | 39450 | 39350 | 4408 |
| 373 | 20240313 | 123300 | 16828931050 | 39400 | 39450 | 39450 | 39400 | 306 |
| 374 | 20240313 | 123200 | 16816871100 | 39450 | 39450 | 39450 | 39400 | 512 |
| 375 | 20240313 | 123100 | 16796683200 | 39400 | 39400 | 39450 | 39400 | 717 |
| 376 | 20240313 | 123000 | 16768409550 | 39450 | 39450 | 39450 | 39400 | 2419 |
| 377 | 20240313 | 122900 | 16673025250 | 39500 | 39450 | 39500 | 39450 | 229 |
| 378 | 20240313 | 122800 | 16663989700 | 39500 | 39450 | 39500 | 39450 | 147 |
| 379 | 20240313 | 122700 | 16658186000 | 39500 | 39500 | 39500 | 39450 | 299 |
| 380 | 20240313 | 122600 | 16646379550 | 39500 | 39500 | 39500 | 39450 | 40 |
| 381 | 20240313 | 122500 | 16644800350 | 39450 | 39500 | 39500 | 39450 | 267 |
| 382 | 20240313 | 122400 | 16634262050 | 39450 | 39450 | 39450 | 39400 | 834 |
| 383 | 20240313 | 122300 | 16601369350 | 39450 | 39450 | 39450 | 39400 | 1746 |
| 384 | 20240313 | 122200 | 16532493650 | 39450 | 39500 | 39500 | 39450 | 2146 |
| 385 | 20240313 | 122100 | 16447828400 | 39450 | 39500 | 39500 | 39450 | 475 |
| 386 | 20240313 | 122000 | 16429087950 | 39500 | 39500 | 39500 | 39450 | 98 |
| 387 | 20240313 | 121900 | 16425220950 | 39450 | 39450 | 39500 | 39450 | 342 |
| 388 | 20240313 | 121800 | 16411727600 | 39450 | 39450 | 39500 | 39450 | 215 |
| 389 | 20240313 | 121700 | 16403235550 | 39500 | 39500 | 39500 | 39450 | 70 |
| 390 | 20240313 | 121600 | 16400473500 | 39450 | 39500 | 39500 | 39400 | 628 |
| 391 | 20240313 | 121500 | 16375698150 | 39500 | 39450 | 39500 | 39400 | 253 |
| 392 | 20240313 | 121400 | 16365715950 | 39450 | 39450 | 39450 | 39400 | 571 |
| 393 | 20240313 | 121300 | 16343200600 | 39450 | 39450 | 39450 | 39400 | 611 |
| 394 | 20240313 | 121200 | 16319116500 | 39450 | 39450 | 39450 | 39400 | 1509 |
| 395 | 20240313 | 121100 | 16259590200 | 39450 | 39500 | 39500 | 39450 | 658 |
| 396 | 20240313 | 121000 | 16233629250 | 39450 | 39500 | 39500 | 39450 | 113 |
| 397 | 20240313 | 120900 | 16229170200 | 39450 | 39450 | 39500 | 39400 | 373 |
| 398 | 20240313 | 120800 | 16214455150 | 39400 | 39450 | 39500 | 39400 | 1882 |
| 399 | 20240313 | 120700 | 16140237500 | 39450 | 39450 | 39450 | 39400 | 594 |
| 400 | 20240313 | 120600 | 16116819350 | 39450 | 39400 | 39450 | 39400 | 230 |
| 401 | 20240313 | 120500 | 16107752850 | 39450 | 39550 | 39550 | 39450 | 629 |
| 402 | 20240313 | 120400 | 16082937050 | 39550 | 39500 | 39550 | 39450 | 74 |
| 403 | 20240313 | 120300 | 16080013150 | 39500 | 39450 | 39500 | 39400 | 463 |
| 404 | 20240313 | 120200 | 16061750250 | 39450 | 39450 | 39500 | 39450 | 781 |
| 405 | 20240313 | 120100 | 16030939550 | 39500 | 39400 | 39500 | 39400 | 221 |
| 406 | 20240313 | 120000 | 16022216850 | 39450 | 39450 | 39450 | 39400 | 2515 |
| 407 | 20240313 | 115900 | 15923043950 | 39500 | 39550 | 39600 | 39400 | 24343 |
| 408 | 20240313 | 115800 | 14961719050 | 39550 | 39550 | 39550 | 39500 | 1677 |
| 409 | 20240313 | 115700 | 14895399000 | 39500 | 39550 | 39550 | 39500 | 263 |
| 410 | 20240313 | 115600 | 14885001950 | 39550 | 39500 | 39550 | 39500 | 387 |
| 411 | 20240313 | 115500 | 14869705750 | 39500 | 39600 | 39600 | 39500 | 5130 |
| 412 | 20240313 | 115400 | 14666815350 | 39550 | 39600 | 39600 | 39550 | 408 |
| 413 | 20240313 | 115300 | 14650678350 | 39600 | 39600 | 39600 | 39550 | 87 |
| 414 | 20240313 | 115200 | 14647233350 | 39600 | 39550 | 39600 | 39550 | 379 |
| 415 | 20240313 | 115100 | 14632238100 | 39550 | 39600 | 39600 | 39550 | 1201 |
| 416 | 20240313 | 115000 | 14584682000 | 39550 | 39550 | 39600 | 39550 | 297 |
| 417 | 20240313 | 114900 | 14572926400 | 39550 | 39600 | 39600 | 39550 | 260 |
| 418 | 20240313 | 114800 | 14562637550 | 39600 | 39600 | 39600 | 39550 | 411 |
| 419 | 20240313 | 114700 | 14546372200 | 39550 | 39650 | 39650 | 39550 | 711 |
| 420 | 20240313 | 114600 | 14518217750 | 39600 | 39650 | 39650 | 39600 | 111 |
| 421 | 20240313 | 114500 | 14513817800 | 39650 | 39600 | 39650 | 39550 | 1271 |
| 422 | 20240313 | 114400 | 14463485250 | 39600 | 39550 | 39600 | 39550 | 103 |
| 423 | 20240313 | 114300 | 14459411200 | 39600 | 39600 | 39600 | 39550 | 214 |
| 424 | 20240313 | 114200 | 14450939850 | 39600 | 39600 | 39600 | 39550 | 676 |
| 425 | 20240313 | 114100 | 14424180900 | 39600 | 39650 | 39650 | 39600 | 768 |
| 426 | 20240313 | 114000 | 14393765550 | 39650 | 39600 | 39650 | 39600 | 374 |
| 427 | 20240313 | 113900 | 14378949600 | 39600 | 39650 | 39650 | 39600 | 302 |
| 428 | 20240313 | 113800 | 14366983600 | 39650 | 39600 | 39650 | 39600 | 202 |
| 429 | 20240313 | 113700 | 14358983700 | 39650 | 39550 | 39650 | 39550 | 393 |
| 430 | 20240313 | 113600 | 14343415650 | 39550 | 39600 | 39650 | 39550 | 285 |
| 431 | 20240313 | 113500 | 14332127750 | 39600 | 39550 | 39650 | 39550 | 442 |
| 432 | 20240313 | 113400 | 14314625850 | 39550 | 39550 | 39600 | 39550 | 417 |
| 433 | 20240313 | 113300 | 14298126300 | 39550 | 39650 | 39650 | 39500 | 9558 |
| 434 | 20240313 | 113200 | 13920015450 | 39650 | 39700 | 39700 | 39600 | 428 |
| 435 | 20240313 | 113100 | 13903048800 | 39650 | 39600 | 39700 | 39600 | 1071 |
| 436 | 20240313 | 113000 | 13860596850 | 39600 | 39650 | 39650 | 39600 | 226 |
| 437 | 20240313 | 112900 | 13851636100 | 39650 | 39650 | 39650 | 39600 | 348 |
| 438 | 20240313 | 112800 | 13837847600 | 39650 | 39600 | 39650 | 39600 | 250 |
| 439 | 20240313 | 112700 | 13827944900 | 39600 | 39650 | 39650 | 39600 | 241 |
| 440 | 20240313 | 112600 | 13818399750 | 39650 | 39550 | 39650 | 39550 | 854 |
| 441 | 20240313 | 112500 | 13784585200 | 39550 | 39650 | 39650 | 39550 | 1087 |
| 442 | 20240313 | 112400 | 13741538500 | 39650 | 39550 | 39650 | 39550 | 3810 |
| 443 | 20240313 | 112300 | 13590809150 | 39550 | 39600 | 39600 | 39550 | 106 |
| 444 | 20240313 | 112200 | 13586612100 | 39600 | 39600 | 39650 | 39550 | 366 |
| 445 | 20240313 | 112100 | 13572122150 | 39600 | 39550 | 39600 | 39550 | 1513 |
| 446 | 20240313 | 112000 | 13512255350 | 39550 | 39600 | 39650 | 39550 | 1812 |
| 447 | 20240313 | 111900 | 13440513050 | 39600 | 39650 | 39650 | 39600 | 841 |
| 448 | 20240313 | 111800 | 13407205000 | 39650 | 39650 | 39650 | 39600 | 1235 |
| 449 | 20240313 | 111700 | 13358289250 | 39650 | 39650 | 39650 | 39600 | 410 |
| 450 | 20240313 | 111600 | 13342033200 | 39650 | 39650 | 39650 | 39600 | 248 |
| 451 | 20240313 | 111500 | 13332205850 | 39650 | 39650 | 39700 | 39600 | 4674 |
| 452 | 20240313 | 111400 | 13146991150 | 39650 | 39700 | 39750 | 39650 | 352 |
| 453 | 20240313 | 111300 | 13133020000 | 39700 | 39700 | 39700 | 39700 | 640 |
| 454 | 20240313 | 111200 | 13107612000 | 39650 | 39700 | 39700 | 39650 | 347 |
| 455 | 20240313 | 111100 | 13093846000 | 39700 | 39700 | 39700 | 39650 | 758 |
| 456 | 20240313 | 111000 | 13063770450 | 39650 | 39650 | 39700 | 39650 | 1136 |
| 457 | 20240313 | 110900 | 13018725600 | 39700 | 39750 | 39750 | 39700 | 972 |
| 458 | 20240313 | 110800 | 12980134550 | 39700 | 39800 | 39800 | 39700 | 3849 |
| 459 | 20240313 | 110700 | 12827149550 | 39800 | 39800 | 39800 | 39750 | 442 |
| 460 | 20240313 | 110600 | 12809560950 | 39800 | 39800 | 39800 | 39750 | 50 |
| 461 | 20240313 | 110500 | 12807571600 | 39800 | 39800 | 39800 | 39700 | 1258 |
| 462 | 20240313 | 110400 | 12757560400 | 39800 | 39800 | 39800 | 39750 | 122 |
| 463 | 20240313 | 110300 | 12752706000 | 39750 | 39750 | 39800 | 39700 | 469 |
| 464 | 20240313 | 110200 | 12734063350 | 39800 | 39750 | 39800 | 39750 | 494 |
| 465 | 20240313 | 110100 | 12714410450 | 39750 | 39800 | 39800 | 39700 | 1524 |
| 466 | 20240313 | 110000 | 12653810400 | 39800 | 39750 | 39800 | 39700 | 322 |
| 467 | 20240313 | 105900 | 12641016550 | 39750 | 39750 | 39750 | 39700 | 647 |
| 468 | 20240313 | 105800 | 12615301300 | 39750 | 39750 | 39750 | 39700 | 118 |
| 469 | 20240313 | 105700 | 12610615000 | 39750 | 39700 | 39750 | 39650 | 745 |
| 470 | 20240313 | 105600 | 12581025000 | 39700 | 39650 | 39700 | 39650 | 558 |
| 471 | 20240313 | 105500 | 12558874450 | 39650 | 39700 | 39700 | 39650 | 132 |
| 472 | 20240313 | 105400 | 12553638000 | 39700 | 39700 | 39700 | 39650 | 113 |
| 473 | 20240313 | 105300 | 12549153700 | 39700 | 39700 | 39750 | 39650 | 922 |
| 474 | 20240313 | 105200 | 12512568150 | 39700 | 39700 | 39750 | 39700 | 418 |
| 475 | 20240313 | 105100 | 12495972550 | 39700 | 39700 | 39700 | 39650 | 498 |
| 476 | 20240313 | 105000 | 12476202400 | 39650 | 39700 | 39700 | 39650 | 522 |
| 477 | 20240313 | 104900 | 12455501450 | 39700 | 39650 | 39700 | 39650 | 43 |
| 478 | 20240313 | 104800 | 12453795900 | 39650 | 39600 | 39700 | 39600 | 820 |
| 479 | 20240313 | 104700 | 12421312750 | 39600 | 39650 | 39700 | 39600 | 611 |
| 480 | 20240313 | 104600 | 12397110050 | 39600 | 39650 | 39700 | 39600 | 767 |
| 481 | 20240313 | 104500 | 12366700450 | 39650 | 39700 | 39700 | 39650 | 548 |
| 482 | 20240313 | 104400 | 12344962350 | 39700 | 39650 | 39750 | 39650 | 1214 |
| 483 | 20240313 | 104300 | 12296767000 | 39650 | 39650 | 39700 | 39650 | 411 |
| 484 | 20240313 | 104200 | 12280463150 | 39650 | 39700 | 39700 | 39650 | 418 |
| 485 | 20240313 | 104100 | 12263875450 | 39700 | 39600 | 39700 | 39550 | 2630 |
| 486 | 20240313 | 104000 | 12159729900 | 39600 | 39600 | 39650 | 39550 | 499 |
| 487 | 20240313 | 103900 | 12139975600 | 39600 | 39600 | 39650 | 39600 | 527 |
| 488 | 20240313 | 103800 | 12119106250 | 39650 | 39600 | 39650 | 39550 | 1866 |
| 489 | 20240313 | 103700 | 12045203950 | 39550 | 39600 | 39600 | 39550 | 543 |
| 490 | 20240313 | 103600 | 12023724350 | 39550 | 39550 | 39600 | 39550 | 780 |
| 491 | 20240313 | 103500 | 11992870950 | 39550 | 39550 | 39600 | 39550 | 362 |
| 492 | 20240313 | 103400 | 11978549550 | 39550 | 39550 | 39600 | 39500 | 3149 |
| 493 | 20240313 | 103300 | 11854009000 | 39600 | 39600 | 39600 | 39550 | 4531 |
| 494 | 20240313 | 103200 | 11674799350 | 39600 | 39600 | 39600 | 39550 | 3689 |
| 495 | 20240313 | 103100 | 11528715050 | 39600 | 39650 | 39700 | 39600 | 2064 |
| 496 | 20240313 | 103000 | 11446946750 | 39650 | 39650 | 39650 | 39600 | 422 |
| 497 | 20240313 | 102900 | 11430214600 | 39650 | 39700 | 39800 | 39650 | 233 |
| 498 | 20240313 | 102800 | 11420966900 | 39600 | 39750 | 39800 | 39600 | 4040 |
| 499 | 20240313 | 102700 | 11260843950 | 39750 | 39800 | 39800 | 39600 | 7625 |
| 500 | 20240313 | 102600 | 10958160250 | 39800 | 39750 | 39800 | 39700 | 711 |
| 501 | 20240313 | 102500 | 10929897400 | 39750 | 39750 | 39800 | 39700 | 229 |
| 502 | 20240313 | 102400 | 10920794750 | 39800 | 39800 | 39800 | 39700 | 1651 |
| 503 | 20240313 | 102300 | 10855229250 | 39700 | 39750 | 39800 | 39700 | 1010 |
| 504 | 20240313 | 102200 | 10815072600 | 39800 | 39650 | 39850 | 39650 | 1925 |
| 505 | 20240313 | 102100 | 10738535250 | 39650 | 39700 | 39700 | 39650 | 550 |
| 506 | 20240313 | 102000 | 10716707900 | 39700 | 39750 | 39750 | 39700 | 565 |
| 507 | 20240313 | 101900 | 10694275850 | 39700 | 39700 | 39750 | 39650 | 1829 |
| 508 | 20240313 | 101800 | 10621683850 | 39750 | 39700 | 39750 | 39650 | 935 |
| 509 | 20240313 | 101700 | 10584565400 | 39700 | 39600 | 39750 | 39600 | 2426 |
| 510 | 20240313 | 101600 | 10488375600 | 39600 | 39750 | 39750 | 39600 | 9830 |
| 511 | 20240313 | 101500 | 10098543650 | 39700 | 39800 | 39800 | 39700 | 2914 |
| 512 | 20240313 | 101400 | 9982753800 | 39850 | 39750 | 39850 | 39750 | 794 |
| 513 | 20240313 | 101300 | 9951159350 | 39750 | 39800 | 39850 | 39750 | 356 |
| 514 | 20240313 | 101200 | 9936990400 | 39800 | 40000 | 40000 | 39750 | 16733 |
| 515 | 20240313 | 101100 | 9270833700 | 40000 | 39950 | 40050 | 39950 | 693 |
| 516 | 20240313 | 101000 | 9243124950 | 40000 | 39950 | 40000 | 39900 | 1246 |
| 517 | 20240313 | 100900 | 9193333350 | 39950 | 39950 | 40000 | 39900 | 597 |
| 518 | 20240313 | 100800 | 9169502050 | 39950 | 39950 | 39950 | 39900 | 739 |
| 519 | 20240313 | 100700 | 9139987200 | 39950 | 40000 | 40000 | 39950 | 1177 |
| 520 | 20240313 | 100600 | 9092965200 | 40000 | 40050 | 40050 | 40000 | 1059 |
| 521 | 20240313 | 100500 | 9050585550 | 40050 | 40050 | 40050 | 39900 | 2898 |
| 522 | 20240313 | 100400 | 8934865400 | 40050 | 39900 | 40050 | 39850 | 2891 |
| 523 | 20240313 | 100300 | 8819273200 | 39900 | 39900 | 39950 | 39850 | 1864 |
| 524 | 20240313 | 100200 | 8744943800 | 39850 | 39900 | 39900 | 39850 | 198 |
| 525 | 20240313 | 100100 | 8737049400 | 39850 | 39900 | 39950 | 39800 | 697 |
| 526 | 20240313 | 100000 | 8709285600 | 39950 | 39950 | 39950 | 39800 | 1339 |
| 527 | 20240313 | 095900 | 8655896450 | 39950 | 39950 | 39950 | 39800 | 1817 |
| 528 | 20240313 | 095800 | 8583463200 | 39900 | 39850 | 39900 | 39800 | 7559 |
| 529 | 20240313 | 095700 | 8282336950 | 39850 | 39850 | 39850 | 39800 | 2281 |
| 530 | 20240313 | 095600 | 8191511400 | 39850 | 39850 | 39850 | 39800 | 2665 |
| 531 | 20240313 | 095500 | 8085371800 | 39850 | 39850 | 39900 | 39850 | 1476 |
| 532 | 20240313 | 095400 | 8026550000 | 39850 | 40000 | 40000 | 39800 | 12697 |
| 533 | 20240313 | 095300 | 7520041050 | 40000 | 39950 | 40000 | 39950 | 213 |
| 534 | 20240313 | 095200 | 7511528950 | 39950 | 39950 | 40000 | 39950 | 398 |
| 535 | 20240313 | 095100 | 7495622150 | 40000 | 40000 | 40000 | 39950 | 1593 |
| 536 | 20240313 | 095000 | 7431970500 | 40000 | 40000 | 40000 | 39950 | 1203 |
| 537 | 20240313 | 094900 | 7383903400 | 39950 | 40000 | 40000 | 39950 | 1736 |
| 538 | 20240313 | 094800 | 7314521000 | 40000 | 40050 | 40050 | 39950 | 2924 |
| 539 | 20240313 | 094700 | 7197593500 | 40050 | 40000 | 40100 | 39950 | 3465 |
| 540 | 20240313 | 094600 | 7059029150 | 40050 | 39950 | 40100 | 39950 | 800 |
| 541 | 20240313 | 094500 | 7027040950 | 40000 | 40000 | 40050 | 39950 | 2356 |
| 542 | 20240313 | 094400 | 6932872250 | 40000 | 40000 | 40050 | 39950 | 4072 |
| 543 | 20240313 | 094300 | 6769979500 | 40000 | 40000 | 40100 | 39950 | 4447 |
| 544 | 20240313 | 094200 | 6592214500 | 39950 | 39950 | 40000 | 39950 | 2769 |
| 545 | 20240313 | 094100 | 6481584350 | 39950 | 40000 | 40050 | 39950 | 2869 |
| 546 | 20240313 | 094000 | 6366868750 | 40000 | 40050 | 40050 | 39950 | 2575 |
| 547 | 20240313 | 093900 | 6263868500 | 40050 | 40050 | 40100 | 40050 | 1175 |
| 548 | 20240313 | 093800 | 6216796750 | 40100 | 40150 | 40150 | 40050 | 3068 |
| 549 | 20240313 | 093700 | 6093836400 | 40200 | 40200 | 40250 | 40150 | 795 |
| 550 | 20240313 | 093600 | 6061878250 | 40250 | 40250 | 40250 | 40150 | 627 |
| 551 | 20240313 | 093500 | 6036699150 | 40150 | 40150 | 40200 | 40150 | 891 |
| 552 | 20240313 | 093400 | 6000907600 | 40150 | 40200 | 40250 | 40150 | 1064 |
| 553 | 20240313 | 093300 | 5958119600 | 40150 | 40150 | 40200 | 40100 | 1334 |
| 554 | 20240313 | 093200 | 5904531450 | 40100 | 40150 | 40200 | 40100 | 716 |
| 555 | 20240313 | 093100 | 5875798850 | 40200 | 40100 | 40200 | 40050 | 1165 |
| 556 | 20240313 | 093000 | 5829017050 | 40100 | 40050 | 40150 | 39900 | 15840 |
| 557 | 20240313 | 092900 | 5195672300 | 40000 | 40000 | 40100 | 40000 | 2615 |
| 558 | 20240313 | 092800 | 5091021300 | 40000 | 40000 | 40050 | 39950 | 1204 |
| 559 | 20240313 | 092700 | 5042902850 | 40000 | 40000 | 40050 | 39950 | 2762 |
| 560 | 20240313 | 092600 | 4932399550 | 40050 | 40050 | 40100 | 39900 | 17201 |
| 561 | 20240313 | 092500 | 4244809000 | 40100 | 40100 | 40100 | 40050 | 5551 |
| 562 | 20240313 | 092400 | 4022394000 | 40150 | 40200 | 40250 | 40100 | 4821 |
| 563 | 20240313 | 092300 | 3828844200 | 40250 | 40200 | 40250 | 40150 | 4301 |
| 564 | 20240313 | 092200 | 3655944000 | 40200 | 40200 | 40250 | 40150 | 4043 |
| 565 | 20240313 | 092100 | 3493431050 | 40250 | 40400 | 40450 | 40200 | 9834 |
| 566 | 20240313 | 092000 | 3096938300 | 40450 | 40600 | 40600 | 40400 | 7606 |
| 567 | 20240313 | 091900 | 2788829450 | 40600 | 40650 | 40650 | 40600 | 49 |
| 568 | 20240313 | 091800 | 2786838150 | 40600 | 40600 | 40650 | 40600 | 2395 |
| 569 | 20240313 | 091700 | 2689483050 | 40600 | 40650 | 40650 | 40600 | 2053 |
| 570 | 20240313 | 091600 | 2606092950 | 40650 | 40600 | 40650 | 40600 | 1255 |
| 571 | 20240313 | 091500 | 2555136900 | 40600 | 40600 | 40650 | 40550 | 1030 |
| 572 | 20240313 | 091400 | 2513342450 | 40600 | 40500 | 40700 | 40450 | 4885 |
| 573 | 20240313 | 091300 | 2315107550 | 40500 | 40350 | 40550 | 40350 | 2559 |
| 574 | 20240313 | 091200 | 2211511550 | 40350 | 40350 | 40400 | 40350 | 2492 |
| 575 | 20240313 | 091100 | 2110928400 | 40350 | 40400 | 40450 | 40350 | 1365 |
| 576 | 20240313 | 091000 | 2055796750 | 40400 | 40450 | 40550 | 40400 | 1045 |
| 577 | 20240313 | 090900 | 2013538500 | 40500 | 40400 | 40500 | 40350 | 791 |
| 578 | 20240313 | 090800 | 1981515850 | 40350 | 40500 | 40550 | 40350 | 3030 |
| 579 | 20240313 | 090700 | 1858932750 | 40500 | 40550 | 40600 | 40450 | 3384 |
| 580 | 20240313 | 090600 | 1721777850 | 40550 | 40450 | 40600 | 40350 | 2372 |
| 581 | 20240313 | 090500 | 1625741100 | 40400 | 40450 | 40500 | 40350 | 1874 |
| 582 | 20240313 | 090400 | 1549997700 | 40450 | 40600 | 40600 | 40400 | 6370 |
| 583 | 20240313 | 090300 | 1292282050 | 40600 | 40600 | 40650 | 40550 | 2403 |
| 584 | 20240313 | 090200 | 1194735950 | 40600 | 40550 | 40650 | 40550 | 1193 |
| 585 | 20240313 | 090100 | 1146346500 | 40500 | 40900 | 40900 | 40450 | 10400 |
| 586 | 20240313 | 090000 | 723958450 | 40800 | 40900 | 40950 | 40650 | 17723 |