31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 6958 |
| 3 | 20240307 | 184300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240307 | 184200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240307 | 184100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240307 | 184000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240307 | 183900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240307 | 183800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240307 | 183700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240307 | 183600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240307 | 183500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240307 | 183400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240307 | 183300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240307 | 183200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240307 | 183100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240307 | 183000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240307 | 182900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240307 | 182800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240307 | 182700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240307 | 182600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240307 | 182500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240307 | 182400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240307 | 182300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240307 | 182200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240307 | 182100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240307 | 182000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240307 | 181900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240307 | 181800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240307 | 181700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240307 | 181600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240307 | 181500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240307 | 181400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 6958 |
| 33 | 20240307 | 181300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240307 | 181200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240307 | 181100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240307 | 181000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240307 | 180900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240307 | 180800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240307 | 180700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240307 | 180600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240307 | 180500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240307 | 180400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240307 | 180300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240307 | 180200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240307 | 180100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240307 | 180000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240307 | 175900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240307 | 175800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240307 | 175700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240307 | 175600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240307 | 175500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240307 | 175400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240307 | 175300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240307 | 175200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240307 | 175100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240307 | 175000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240307 | 174900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240307 | 174800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240307 | 174700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240307 | 174600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240307 | 174500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240307 | 174400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 6958 |
| 63 | 20240307 | 174300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240307 | 174200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240307 | 174100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240307 | 174000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240307 | 173900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240307 | 173800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240307 | 173700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240307 | 173600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240307 | 173500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240307 | 173400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240307 | 173300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240307 | 173200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240307 | 173100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240307 | 173000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240307 | 172900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240307 | 172800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240307 | 172700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240307 | 172600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240307 | 172500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240307 | 172400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240307 | 172300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240307 | 172200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240307 | 172100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240307 | 172000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240307 | 171900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240307 | 171800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240307 | 171700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240307 | 171600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240307 | 171500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240307 | 171400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 6958 |
| 93 | 20240307 | 171300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240307 | 171200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240307 | 171100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240307 | 171000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240307 | 170900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240307 | 170800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240307 | 170700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240307 | 170600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240307 | 170500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240307 | 170400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240307 | 170300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240307 | 170200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240307 | 170100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240307 | 170000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240307 | 165900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240307 | 165800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240307 | 165700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240307 | 165600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240307 | 165500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240307 | 165400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240307 | 165300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240307 | 165200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240307 | 165100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240307 | 165000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240307 | 164900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240307 | 164800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240307 | 164700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240307 | 164600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240307 | 164500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240307 | 164400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 6958 |
| 123 | 20240307 | 164300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240307 | 164200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240307 | 164100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240307 | 164000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240307 | 163900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240307 | 163800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240307 | 163700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240307 | 163600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240307 | 163500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240307 | 163400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240307 | 163300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240307 | 163200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240307 | 163100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240307 | 163000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240307 | 162900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240307 | 162800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240307 | 162700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240307 | 162600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240307 | 162500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240307 | 162400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240307 | 162300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240307 | 162200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240307 | 162100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240307 | 162000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240307 | 161900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240307 | 161800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240307 | 161700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240307 | 161600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240307 | 161500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240307 | 161400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 6958 |
| 153 | 20240307 | 161300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240307 | 161200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240307 | 161100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240307 | 161000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240307 | 160900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240307 | 160800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240307 | 160700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240307 | 160600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240307 | 160500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240307 | 160400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240307 | 160300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240307 | 160200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240307 | 160100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240307 | 160000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240307 | 155900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240307 | 155800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240307 | 155700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240307 | 155600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240307 | 155500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240307 | 155400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240307 | 155300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240307 | 155200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240307 | 155100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240307 | 155000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240307 | 154900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240307 | 154800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240307 | 154700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240307 | 154600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240307 | 154500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240307 | 154400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 6958 |
| 183 | 20240307 | 154300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240307 | 154200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240307 | 154100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240307 | 154000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240307 | 153900 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240307 | 153800 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240307 | 153700 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240307 | 153600 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240307 | 153500 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240307 | 153400 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240307 | 153300 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240307 | 153200 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240307 | 153100 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240307 | 153000 | 9128009600 | 35300 | 35300 | 35300 | 35300 | 6958 |
| 197 | 20240307 | 152900 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20240307 | 152800 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20240307 | 152700 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20240307 | 152600 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20240307 | 152500 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20240307 | 152400 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20240307 | 152300 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20240307 | 152200 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20240307 | 152100 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20240307 | 152000 | 8882392200 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20240307 | 151900 | 8882392200 | 35300 | 35300 | 35300 | 35250 | 595 |
| 208 | 20240307 | 151800 | 8861396750 | 35250 | 35300 | 35350 | 35250 | 1156 |
| 209 | 20240307 | 151700 | 8820574450 | 35300 | 35300 | 35350 | 35300 | 346 |
| 210 | 20240307 | 151600 | 8808343600 | 35350 | 35350 | 35350 | 35300 | 920 |
| 211 | 20240307 | 151500 | 8775856150 | 35350 | 35350 | 35400 | 35300 | 2090 |
| 212 | 20240307 | 151400 | 8701973050 | 35400 | 35400 | 35400 | 35350 | 563 |
| 213 | 20240307 | 151300 | 8682048650 | 35400 | 35350 | 35400 | 35300 | 1752 |
| 214 | 20240307 | 151200 | 8620112850 | 35350 | 35350 | 35350 | 35300 | 441 |
| 215 | 20240307 | 151100 | 8604524750 | 35350 | 35300 | 35350 | 35250 | 1525 |
| 216 | 20240307 | 151000 | 8550662600 | 35300 | 35200 | 35300 | 35150 | 1284 |
| 217 | 20240307 | 150900 | 8505368800 | 35200 | 35250 | 35250 | 35150 | 707 |
| 218 | 20240307 | 150800 | 8480482400 | 35200 | 35200 | 35200 | 35200 | 134 |
| 219 | 20240307 | 150700 | 8475765600 | 35200 | 35150 | 35200 | 35150 | 451 |
| 220 | 20240307 | 150600 | 8459903050 | 35150 | 35200 | 35250 | 35150 | 379 |
| 221 | 20240307 | 150500 | 8446561200 | 35150 | 35200 | 35250 | 35150 | 256 |
| 222 | 20240307 | 150400 | 8437559650 | 35200 | 35200 | 35250 | 35150 | 456 |
| 223 | 20240307 | 150300 | 8421512200 | 35250 | 35250 | 35250 | 35200 | 294 |
| 224 | 20240307 | 150200 | 8411151250 | 35250 | 35200 | 35250 | 35200 | 119 |
| 225 | 20240307 | 150100 | 8406961050 | 35200 | 35250 | 35250 | 35200 | 527 |
| 226 | 20240307 | 150000 | 8388401650 | 35250 | 35200 | 35250 | 35200 | 363 |
| 227 | 20240307 | 145900 | 8375618300 | 35200 | 35300 | 35300 | 35200 | 746 |
| 228 | 20240307 | 145800 | 8349325800 | 35250 | 35300 | 35300 | 35250 | 333 |
| 229 | 20240307 | 145700 | 8337576500 | 35300 | 35250 | 35300 | 35250 | 720 |
| 230 | 20240307 | 145600 | 8312162700 | 35300 | 35300 | 35300 | 35250 | 1563 |
| 231 | 20240307 | 145500 | 8256988900 | 35300 | 35250 | 35300 | 35100 | 905 |
| 232 | 20240307 | 145400 | 8225117300 | 35250 | 35250 | 35250 | 35200 | 811 |
| 233 | 20240307 | 145300 | 8196530350 | 35200 | 35200 | 35250 | 35150 | 1248 |
| 234 | 20240307 | 145200 | 8152599700 | 35200 | 35100 | 35200 | 35100 | 1536 |
| 235 | 20240307 | 145100 | 8098618350 | 35100 | 35050 | 35100 | 35050 | 1027 |
| 236 | 20240307 | 145000 | 8062575100 | 35100 | 35050 | 35100 | 35050 | 222 |
| 237 | 20240307 | 144900 | 8054787900 | 35100 | 35100 | 35100 | 35050 | 341 |
| 238 | 20240307 | 144800 | 8042832600 | 35100 | 35100 | 35100 | 35050 | 52 |
| 239 | 20240307 | 144700 | 8041009000 | 35100 | 35100 | 35150 | 35050 | 586 |
| 240 | 20240307 | 144600 | 8020442850 | 35100 | 35050 | 35100 | 35050 | 1507 |
| 241 | 20240307 | 144500 | 7967549650 | 35100 | 35100 | 35150 | 35050 | 285 |
| 242 | 20240307 | 144400 | 7957549400 | 35100 | 35100 | 35150 | 35100 | 195 |
| 243 | 20240307 | 144300 | 7950700100 | 35150 | 35150 | 35150 | 35100 | 168 |
| 244 | 20240307 | 144200 | 7944800500 | 35150 | 35150 | 35150 | 35100 | 509 |
| 245 | 20240307 | 144100 | 7926919900 | 35150 | 35150 | 35200 | 35150 | 113 |
| 246 | 20240307 | 144000 | 7922946350 | 35200 | 35250 | 35250 | 35200 | 87 |
| 247 | 20240307 | 143900 | 7919882200 | 35200 | 35200 | 35250 | 35150 | 264 |
| 248 | 20240307 | 143800 | 7910601450 | 35200 | 35150 | 35200 | 35150 | 843 |
| 249 | 20240307 | 143700 | 7880933350 | 35200 | 35150 | 35200 | 35150 | 189 |
| 250 | 20240307 | 143600 | 7874287850 | 35150 | 35150 | 35200 | 35150 | 45 |
| 251 | 20240307 | 143500 | 7872705950 | 35200 | 35200 | 35200 | 35100 | 233 |
| 252 | 20240307 | 143400 | 7864513800 | 35150 | 35200 | 35200 | 35100 | 188 |
| 253 | 20240307 | 143300 | 7857903050 | 35200 | 35200 | 35200 | 35150 | 196 |
| 254 | 20240307 | 143200 | 7851006550 | 35200 | 35150 | 35200 | 35150 | 369 |
| 255 | 20240307 | 143100 | 7838033350 | 35150 | 35050 | 35150 | 35050 | 357 |
| 256 | 20240307 | 143000 | 7825497550 | 35100 | 35100 | 35100 | 35050 | 108 |
| 257 | 20240307 | 142900 | 7821707500 | 35100 | 35050 | 35100 | 35050 | 83 |
| 258 | 20240307 | 142800 | 7818795450 | 35100 | 35150 | 35150 | 35100 | 291 |
| 259 | 20240307 | 142700 | 7808580850 | 35150 | 35150 | 35150 | 35100 | 191 |
| 260 | 20240307 | 142600 | 7801867300 | 35200 | 35250 | 35250 | 35150 | 88 |
| 261 | 20240307 | 142500 | 7798767700 | 35250 | 35250 | 35250 | 35150 | 2520 |
| 262 | 20240307 | 142400 | 7709998850 | 35250 | 35200 | 35250 | 35150 | 1660 |
| 263 | 20240307 | 142300 | 7651519900 | 35250 | 35250 | 35250 | 35200 | 435 |
| 264 | 20240307 | 142200 | 7636205650 | 35200 | 35250 | 35250 | 35200 | 281 |
| 265 | 20240307 | 142100 | 7626301700 | 35250 | 35200 | 35250 | 35200 | 673 |
| 266 | 20240307 | 142000 | 7602594550 | 35200 | 35050 | 35200 | 35050 | 632 |
| 267 | 20240307 | 141900 | 7580368700 | 35050 | 35100 | 35250 | 35050 | 773 |
| 268 | 20240307 | 141800 | 7553215350 | 35200 | 35200 | 35200 | 35100 | 571 |
| 269 | 20240307 | 141700 | 7533148000 | 35250 | 35200 | 35250 | 35150 | 94 |
| 270 | 20240307 | 141600 | 7529838600 | 35200 | 35150 | 35250 | 35100 | 3231 |
| 271 | 20240307 | 141500 | 7416159200 | 35150 | 35050 | 35150 | 35050 | 1565 |
| 272 | 20240307 | 141400 | 7361164800 | 35050 | 35100 | 35150 | 35050 | 717 |
| 273 | 20240307 | 141300 | 7336003800 | 35150 | 35100 | 35150 | 35100 | 671 |
| 274 | 20240307 | 141200 | 7312443800 | 35150 | 35100 | 35150 | 35100 | 765 |
| 275 | 20240307 | 141100 | 7285590900 | 35100 | 35050 | 35100 | 35050 | 1120 |
| 276 | 20240307 | 141000 | 7246280050 | 35100 | 35050 | 35100 | 35050 | 193 |
| 277 | 20240307 | 140900 | 7239514450 | 35050 | 35050 | 35050 | 35050 | 163 |
| 278 | 20240307 | 140800 | 7233801300 | 35000 | 35050 | 35050 | 35000 | 1083 |
| 279 | 20240307 | 140700 | 7195870750 | 35050 | 35050 | 35050 | 35050 | 6 |
| 280 | 20240307 | 140600 | 7195660450 | 35000 | 35050 | 35050 | 34950 | 67 |
| 281 | 20240307 | 140500 | 7193317550 | 35050 | 35000 | 35050 | 34950 | 699 |
| 282 | 20240307 | 140400 | 7168849050 | 35000 | 34950 | 35050 | 34950 | 822 |
| 283 | 20240307 | 140300 | 7140108650 | 34950 | 35000 | 35000 | 34950 | 41 |
| 284 | 20240307 | 140200 | 7138674150 | 35000 | 35000 | 35050 | 35000 | 74 |
| 285 | 20240307 | 140100 | 7136083300 | 35000 | 35000 | 35000 | 35000 | 63 |
| 286 | 20240307 | 140000 | 7133878300 | 35000 | 35050 | 35050 | 35000 | 140 |
| 287 | 20240307 | 135900 | 7128973300 | 35050 | 35000 | 35100 | 35000 | 659 |
| 288 | 20240307 | 135800 | 7105864900 | 35050 | 35000 | 35050 | 35000 | 221 |
| 289 | 20240307 | 135700 | 7098123950 | 35000 | 35000 | 35050 | 35000 | 581 |
| 290 | 20240307 | 135600 | 7077787250 | 35050 | 35050 | 35050 | 35000 | 75 |
| 291 | 20240307 | 135500 | 7075161250 | 35050 | 35050 | 35050 | 35050 | 33 |
| 292 | 20240307 | 135400 | 7074004600 | 35050 | 34950 | 35050 | 34950 | 711 |
| 293 | 20240307 | 135300 | 7049145650 | 35000 | 35000 | 35050 | 35000 | 538 |
| 294 | 20240307 | 135200 | 7030315450 | 35050 | 35050 | 35050 | 35000 | 166 |
| 295 | 20240307 | 135100 | 7024497300 | 35050 | 35100 | 35100 | 35050 | 800 |
| 296 | 20240307 | 135000 | 6996452900 | 35100 | 35100 | 35100 | 35100 | 150 |
| 297 | 20240307 | 134900 | 6991187900 | 35100 | 35100 | 35100 | 35050 | 63 |
| 298 | 20240307 | 134800 | 6988976750 | 35100 | 35050 | 35100 | 35050 | 237 |
| 299 | 20240307 | 134700 | 6980669700 | 35100 | 35100 | 35100 | 35100 | 350 |
| 300 | 20240307 | 134600 | 6968384700 | 35100 | 35050 | 35100 | 35050 | 105 |
| 301 | 20240307 | 134500 | 6964702350 | 35050 | 35100 | 35100 | 35050 | 361 |
| 302 | 20240307 | 134400 | 6952033850 | 35050 | 35050 | 35100 | 35050 | 449 |
| 303 | 20240307 | 134300 | 6936280100 | 35050 | 35050 | 35050 | 35000 | 1243 |
| 304 | 20240307 | 134200 | 6892715250 | 35050 | 35050 | 35050 | 34950 | 260 |
| 305 | 20240307 | 134100 | 6883615850 | 35050 | 34950 | 35050 | 34900 | 636 |
| 306 | 20240307 | 134000 | 6861373550 | 34950 | 34900 | 34950 | 34900 | 251 |
| 307 | 20240307 | 133900 | 6852602750 | 34950 | 34900 | 34950 | 34900 | 21 |
| 308 | 20240307 | 133800 | 6851869800 | 34850 | 34900 | 34900 | 34850 | 187 |
| 309 | 20240307 | 133700 | 6845345650 | 34950 | 34900 | 34950 | 34850 | 254 |
| 310 | 20240307 | 133600 | 6836481050 | 34900 | 34900 | 34900 | 34850 | 62 |
| 311 | 20240307 | 133500 | 6834319450 | 34850 | 34850 | 34950 | 34850 | 179 |
| 312 | 20240307 | 133400 | 6828079600 | 34950 | 34900 | 34950 | 34900 | 42 |
| 313 | 20240307 | 133300 | 6826613600 | 34900 | 34950 | 34950 | 34850 | 86 |
| 314 | 20240307 | 133200 | 6823613400 | 34900 | 34950 | 34950 | 34900 | 187 |
| 315 | 20240307 | 133100 | 6817086050 | 34950 | 35000 | 35000 | 34900 | 71 |
| 316 | 20240307 | 133000 | 6814601700 | 35000 | 35000 | 35000 | 35000 | 270 |
| 317 | 20240307 | 132900 | 6805151700 | 35000 | 35000 | 35000 | 35000 | 2002 |
| 318 | 20240307 | 132800 | 6735081700 | 35000 | 34950 | 35000 | 34950 | 228 |
| 319 | 20240307 | 132700 | 6727110650 | 34950 | 34950 | 35000 | 34950 | 362 |
| 320 | 20240307 | 132600 | 6714458000 | 34950 | 34950 | 35000 | 34900 | 294 |
| 321 | 20240307 | 132500 | 6704184700 | 34950 | 34950 | 35000 | 34950 | 965 |
| 322 | 20240307 | 132400 | 6670457400 | 34900 | 34950 | 34950 | 34900 | 1047 |
| 323 | 20240307 | 132300 | 6633866750 | 34900 | 34950 | 34950 | 34900 | 83 |
| 324 | 20240307 | 132200 | 6630968000 | 34850 | 34950 | 34950 | 34850 | 58 |
| 325 | 20240307 | 132100 | 6628942000 | 34950 | 34900 | 34950 | 34850 | 403 |
| 326 | 20240307 | 132000 | 6614877500 | 34900 | 34900 | 34900 | 34850 | 26 |
| 327 | 20240307 | 131900 | 6613970200 | 34900 | 34850 | 34900 | 34850 | 64 |
| 328 | 20240307 | 131800 | 6611737700 | 34850 | 34950 | 34950 | 34850 | 503 |
| 329 | 20240307 | 131700 | 6594184650 | 34950 | 34900 | 34950 | 34900 | 23 |
| 330 | 20240307 | 131600 | 6593381100 | 34900 | 34900 | 34900 | 34900 | 61 |
| 331 | 20240307 | 131500 | 6591252200 | 34950 | 34950 | 34950 | 34950 | 62 |
| 332 | 20240307 | 131400 | 6589085300 | 34900 | 34950 | 34950 | 34900 | 901 |
| 333 | 20240307 | 131300 | 6557598850 | 34950 | 34950 | 35000 | 34950 | 98 |
| 334 | 20240307 | 131200 | 6554173250 | 34950 | 34950 | 35000 | 34950 | 70 |
| 335 | 20240307 | 131100 | 6551725550 | 35000 | 34950 | 35000 | 34950 | 218 |
| 336 | 20240307 | 131000 | 6544105700 | 34950 | 34950 | 34950 | 34950 | 144 |
| 337 | 20240307 | 130900 | 6539072900 | 34950 | 34900 | 34950 | 34900 | 163 |
| 338 | 20240307 | 130800 | 6533384050 | 34850 | 34900 | 34950 | 34850 | 360 |
| 339 | 20240307 | 130700 | 6520821200 | 34950 | 34900 | 34950 | 34900 | 189 |
| 340 | 20240307 | 130600 | 6514224350 | 34950 | 34950 | 34950 | 34950 | 23 |
| 341 | 20240307 | 130500 | 6513420500 | 34950 | 34950 | 35000 | 34950 | 56 |
| 342 | 20240307 | 130400 | 6511462750 | 34950 | 34950 | 34950 | 34900 | 1166 |
| 343 | 20240307 | 130300 | 6470711400 | 34950 | 34950 | 34950 | 34900 | 186 |
| 344 | 20240307 | 130200 | 6464212550 | 34950 | 34950 | 35000 | 34950 | 51 |
| 345 | 20240307 | 130100 | 6462429850 | 35000 | 35000 | 35000 | 34900 | 83 |
| 346 | 20240307 | 130000 | 6459529450 | 35000 | 34900 | 35000 | 34900 | 110 |
| 347 | 20240307 | 125900 | 6455689850 | 34950 | 34800 | 34950 | 34800 | 3165 |
| 348 | 20240307 | 125800 | 6345363550 | 34800 | 34850 | 34850 | 34800 | 49 |
| 349 | 20240307 | 125700 | 6343658150 | 34850 | 34850 | 34850 | 34850 | 22 |
| 350 | 20240307 | 125600 | 6342891450 | 34800 | 34800 | 34850 | 34800 | 86 |
| 351 | 20240307 | 125500 | 6339898100 | 34800 | 34800 | 34850 | 34800 | 27 |
| 352 | 20240307 | 125400 | 6338957400 | 34750 | 34800 | 34800 | 34750 | 506 |
| 353 | 20240307 | 125300 | 6321373650 | 34800 | 34800 | 34850 | 34800 | 158 |
| 354 | 20240307 | 125200 | 6315870350 | 34800 | 34800 | 34850 | 34800 | 77 |
| 355 | 20240307 | 125100 | 6313190600 | 34850 | 34750 | 34850 | 34750 | 593 |
| 356 | 20240307 | 125000 | 6292555800 | 34800 | 34800 | 34800 | 34800 | 87 |
| 357 | 20240307 | 124900 | 6289528200 | 34800 | 34750 | 34800 | 34700 | 205 |
| 358 | 20240307 | 124800 | 6282404950 | 34800 | 34750 | 34800 | 34750 | 73 |
| 359 | 20240307 | 124700 | 6279867850 | 34800 | 34800 | 34850 | 34800 | 829 |
| 360 | 20240307 | 124600 | 6250995000 | 34800 | 34850 | 34850 | 34800 | 59 |
| 361 | 20240307 | 124500 | 6248940950 | 34850 | 34850 | 34850 | 34850 | 52 |
| 362 | 20240307 | 124400 | 6247128750 | 34900 | 34850 | 34900 | 34850 | 106 |
| 363 | 20240307 | 124300 | 6243434350 | 34900 | 34850 | 34900 | 34850 | 186 |
| 364 | 20240307 | 124200 | 6236951400 | 34850 | 34850 | 34850 | 34850 | 493 |
| 365 | 20240307 | 124100 | 6219770350 | 34850 | 34850 | 34900 | 34850 | 120 |
| 366 | 20240307 | 124000 | 6215587500 | 34900 | 34850 | 34900 | 34850 | 48 |
| 367 | 20240307 | 123900 | 6213913600 | 34900 | 34900 | 34900 | 34900 | 202 |
| 368 | 20240307 | 123800 | 6206863800 | 34900 | 34950 | 34950 | 34900 | 1817 |
| 369 | 20240307 | 123700 | 6143394500 | 35000 | 34950 | 35000 | 34950 | 68 |
| 370 | 20240307 | 123600 | 6141014550 | 35000 | 35000 | 35000 | 34950 | 162 |
| 371 | 20240307 | 123500 | 6135350050 | 35000 | 35000 | 35000 | 34950 | 222 |
| 372 | 20240307 | 123400 | 6127582000 | 34950 | 35050 | 35050 | 34950 | 326 |
| 373 | 20240307 | 123300 | 6116163700 | 35050 | 35000 | 35050 | 34900 | 375 |
| 374 | 20240307 | 123200 | 6103037600 | 35000 | 35000 | 35050 | 34900 | 503 |
| 375 | 20240307 | 123100 | 6085438600 | 35000 | 35000 | 35000 | 34950 | 117 |
| 376 | 20240307 | 123000 | 6081346050 | 35000 | 35000 | 35000 | 35000 | 29 |
| 377 | 20240307 | 122900 | 6080331050 | 35000 | 35000 | 35000 | 34950 | 330 |
| 378 | 20240307 | 122800 | 6068783850 | 35000 | 35000 | 35000 | 34950 | 176 |
| 379 | 20240307 | 122700 | 6062631950 | 35000 | 35000 | 35000 | 34950 | 100 |
| 380 | 20240307 | 122600 | 6059133050 | 35000 | 34900 | 35050 | 34900 | 294 |
| 381 | 20240307 | 122500 | 6048846000 | 35050 | 34950 | 35050 | 34900 | 772 |
| 382 | 20240307 | 122400 | 6021824000 | 34950 | 34850 | 34950 | 34800 | 1216 |
| 383 | 20240307 | 122300 | 5979406800 | 34850 | 34850 | 34850 | 34800 | 35 |
| 384 | 20240307 | 122200 | 5978188650 | 34850 | 34850 | 34850 | 34800 | 309 |
| 385 | 20240307 | 122100 | 5967433950 | 34850 | 34650 | 34850 | 34650 | 315 |
| 386 | 20240307 | 122000 | 5956497550 | 34800 | 34800 | 34800 | 34650 | 412 |
| 387 | 20240307 | 121900 | 5942185300 | 34650 | 34800 | 34800 | 34650 | 6 |
| 388 | 20240307 | 121800 | 5941976800 | 34800 | 34700 | 34800 | 34600 | 134 |
| 389 | 20240307 | 121700 | 5937330800 | 34700 | 34600 | 34700 | 34600 | 372 |
| 390 | 20240307 | 121600 | 5924458100 | 34600 | 34800 | 34800 | 34600 | 1876 |
| 391 | 20240307 | 121500 | 5859467400 | 34700 | 34800 | 34800 | 34700 | 139 |
| 392 | 20240307 | 121400 | 5854634200 | 34800 | 34750 | 34800 | 34650 | 155 |
| 393 | 20240307 | 121300 | 5849252300 | 34700 | 34700 | 34750 | 34700 | 44 |
| 394 | 20240307 | 121200 | 5847725300 | 34650 | 34750 | 34750 | 34650 | 389 |
| 395 | 20240307 | 121100 | 5834245050 | 34800 | 34700 | 34800 | 34700 | 459 |
| 396 | 20240307 | 121000 | 5818310050 | 34700 | 34750 | 34750 | 34700 | 167 |
| 397 | 20240307 | 120900 | 5812513950 | 34700 | 34750 | 34800 | 34700 | 161 |
| 398 | 20240307 | 120800 | 5806922050 | 34750 | 34700 | 34800 | 34700 | 81 |
| 399 | 20240307 | 120700 | 5804107550 | 34700 | 34800 | 34800 | 34700 | 1285 |
| 400 | 20240307 | 120600 | 5759460050 | 34800 | 34800 | 34850 | 34750 | 69 |
| 401 | 20240307 | 120500 | 5757058450 | 34750 | 34800 | 34800 | 34750 | 440 |
| 402 | 20240307 | 120400 | 5741748450 | 34850 | 34850 | 34850 | 34750 | 423 |
| 403 | 20240307 | 120300 | 5727027100 | 34800 | 34750 | 34800 | 34750 | 301 |
| 404 | 20240307 | 120200 | 5716555500 | 34750 | 34800 | 34800 | 34750 | 25 |
| 405 | 20240307 | 120100 | 5715686150 | 34800 | 34800 | 34800 | 34750 | 183 |
| 406 | 20240307 | 120000 | 5709319250 | 34750 | 34750 | 34800 | 34750 | 198 |
| 407 | 20240307 | 115900 | 5702437100 | 34750 | 34800 | 34800 | 34750 | 44 |
| 408 | 20240307 | 115800 | 5700907900 | 34750 | 34750 | 34750 | 34750 | 57 |
| 409 | 20240307 | 115700 | 5698927150 | 34800 | 34750 | 34800 | 34750 | 274 |
| 410 | 20240307 | 115600 | 5689405100 | 34750 | 34800 | 34800 | 34750 | 67 |
| 411 | 20240307 | 115500 | 5687073800 | 34750 | 34850 | 34850 | 34750 | 772 |
| 412 | 20240307 | 115400 | 5660200100 | 34800 | 34850 | 34850 | 34800 | 61 |
| 413 | 20240307 | 115300 | 5658076750 | 34800 | 34900 | 34900 | 34800 | 205 |
| 414 | 20240307 | 115200 | 5650932100 | 34900 | 34800 | 34900 | 34800 | 219 |
| 415 | 20240307 | 115100 | 5643304200 | 34850 | 34850 | 34850 | 34800 | 38 |
| 416 | 20240307 | 115000 | 5641980050 | 34850 | 34850 | 34850 | 34800 | 180 |
| 417 | 20240307 | 114900 | 5635709200 | 34850 | 34900 | 34900 | 34850 | 322 |
| 418 | 20240307 | 114800 | 5624486550 | 34900 | 34900 | 34900 | 34850 | 557 |
| 419 | 20240307 | 114700 | 5605057200 | 34900 | 34900 | 34900 | 34850 | 145 |
| 420 | 20240307 | 114600 | 5600001750 | 34850 | 34800 | 34900 | 34800 | 453 |
| 421 | 20240307 | 114500 | 5584220750 | 34800 | 34800 | 34850 | 34750 | 323 |
| 422 | 20240307 | 114400 | 5572974150 | 34800 | 34750 | 34800 | 34700 | 620 |
| 423 | 20240307 | 114300 | 5551403100 | 34750 | 34750 | 34750 | 34750 | 439 |
| 424 | 20240307 | 114200 | 5536147850 | 34750 | 34800 | 34800 | 34750 | 111 |
| 425 | 20240307 | 114100 | 5532289600 | 34800 | 34750 | 34800 | 34750 | 126 |
| 426 | 20240307 | 114000 | 5527908000 | 34750 | 34750 | 34800 | 34700 | 101 |
| 427 | 20240307 | 113900 | 5524399550 | 34750 | 34750 | 34800 | 34750 | 86 |
| 428 | 20240307 | 113800 | 5521410850 | 34750 | 34800 | 34800 | 34750 | 988 |
| 429 | 20240307 | 113700 | 5487036750 | 34800 | 34800 | 34850 | 34800 | 591 |
| 430 | 20240307 | 113600 | 5466469400 | 34900 | 34900 | 34900 | 34850 | 205 |
| 431 | 20240307 | 113500 | 5459320150 | 34900 | 34850 | 34900 | 34850 | 120 |
| 432 | 20240307 | 113400 | 5455137850 | 34850 | 34850 | 34850 | 34800 | 412 |
| 433 | 20240307 | 113300 | 5440784700 | 34850 | 34900 | 34900 | 34800 | 302 |
| 434 | 20240307 | 113200 | 5430261750 | 34850 | 34850 | 34850 | 34800 | 243 |
| 435 | 20240307 | 113100 | 5421793750 | 34850 | 34850 | 34900 | 34800 | 481 |
| 436 | 20240307 | 113000 | 5405036850 | 34900 | 34950 | 34950 | 34900 | 34 |
| 437 | 20240307 | 112900 | 5403849250 | 34950 | 34850 | 34950 | 34850 | 152 |
| 438 | 20240307 | 112800 | 5398550650 | 34950 | 34950 | 34950 | 34900 | 351 |
| 439 | 20240307 | 112700 | 5386294200 | 34950 | 35000 | 35000 | 34950 | 286 |
| 440 | 20240307 | 112600 | 5376288200 | 35000 | 35000 | 35050 | 35000 | 959 |
| 441 | 20240307 | 112500 | 5342720450 | 35000 | 35000 | 35050 | 35000 | 64 |
| 442 | 20240307 | 112400 | 5340480000 | 35000 | 35000 | 35000 | 35000 | 39 |
| 443 | 20240307 | 112300 | 5339115000 | 35000 | 35000 | 35050 | 35000 | 243 |
| 444 | 20240307 | 112200 | 5330606100 | 35050 | 35050 | 35050 | 35050 | 136 |
| 445 | 20240307 | 112100 | 5325839300 | 35000 | 35050 | 35100 | 35000 | 99 |
| 446 | 20240307 | 112000 | 5322371050 | 35050 | 35100 | 35100 | 35050 | 692 |
| 447 | 20240307 | 111900 | 5298109200 | 35100 | 35150 | 35150 | 35100 | 216 |
| 448 | 20240307 | 111800 | 5290527000 | 35150 | 35100 | 35200 | 35100 | 394 |
| 449 | 20240307 | 111700 | 5276694950 | 35100 | 35150 | 35200 | 35100 | 2511 |
| 450 | 20240307 | 111600 | 5188515450 | 35100 | 35100 | 35150 | 35050 | 222 |
| 451 | 20240307 | 111500 | 5180724250 | 35100 | 35100 | 35100 | 35100 | 165 |
| 452 | 20240307 | 111400 | 5174932750 | 35150 | 35150 | 35150 | 35100 | 47 |
| 453 | 20240307 | 111300 | 5173281600 | 35050 | 35150 | 35150 | 35000 | 1201 |
| 454 | 20240307 | 111200 | 5131183950 | 35100 | 35100 | 35200 | 35100 | 1493 |
| 455 | 20240307 | 111100 | 5078700900 | 35000 | 34950 | 35100 | 34900 | 3397 |
| 456 | 20240307 | 111000 | 4959787450 | 34900 | 34900 | 34950 | 34900 | 207 |
| 457 | 20240307 | 110900 | 4952554800 | 34900 | 34900 | 34950 | 34900 | 366 |
| 458 | 20240307 | 110800 | 4939780650 | 34900 | 34900 | 34900 | 34850 | 752 |
| 459 | 20240307 | 110700 | 4913537500 | 34900 | 34900 | 34900 | 34900 | 251 |
| 460 | 20240307 | 110600 | 4904777600 | 34900 | 34900 | 34900 | 34850 | 153 |
| 461 | 20240307 | 110500 | 4899439800 | 34900 | 35000 | 35000 | 34900 | 54 |
| 462 | 20240307 | 110400 | 4897554000 | 34950 | 34900 | 34950 | 34800 | 444 |
| 463 | 20240307 | 110300 | 4882075800 | 34850 | 34900 | 34950 | 34850 | 212 |
| 464 | 20240307 | 110200 | 4874677900 | 34900 | 34900 | 35000 | 34800 | 1646 |
| 465 | 20240307 | 110100 | 4817245450 | 34900 | 34900 | 34950 | 34900 | 52 |
| 466 | 20240307 | 110000 | 4815428200 | 34950 | 34900 | 34950 | 34800 | 921 |
| 467 | 20240307 | 105900 | 4783277850 | 34850 | 34950 | 34950 | 34850 | 1299 |
| 468 | 20240307 | 105800 | 4737949950 | 34950 | 35000 | 35000 | 34950 | 947 |
| 469 | 20240307 | 105700 | 4704852200 | 34950 | 35000 | 35050 | 34950 | 689 |
| 470 | 20240307 | 105600 | 4680746200 | 35000 | 35000 | 35050 | 35000 | 215 |
| 471 | 20240307 | 105500 | 4673220550 | 35000 | 35000 | 35000 | 34950 | 501 |
| 472 | 20240307 | 105400 | 4655689050 | 35000 | 35000 | 35050 | 35000 | 630 |
| 473 | 20240307 | 105300 | 4633620300 | 35050 | 35050 | 35050 | 35000 | 302 |
| 474 | 20240307 | 105200 | 4623045050 | 35000 | 35050 | 35050 | 34950 | 242 |
| 475 | 20240307 | 105100 | 4614568200 | 35050 | 34950 | 35050 | 34950 | 301 |
| 476 | 20240307 | 105000 | 4604032400 | 34950 | 35050 | 35050 | 34950 | 237 |
| 477 | 20240307 | 104900 | 4595739800 | 35050 | 34950 | 35050 | 34950 | 782 |
| 478 | 20240307 | 104800 | 4568369800 | 35000 | 34950 | 35000 | 34950 | 196 |
| 479 | 20240307 | 104700 | 4561518650 | 35000 | 35000 | 35050 | 34950 | 635 |
| 480 | 20240307 | 104600 | 4539288800 | 35000 | 34950 | 35000 | 34950 | 91 |
| 481 | 20240307 | 104500 | 4536104450 | 34950 | 35000 | 35050 | 34900 | 2295 |
| 482 | 20240307 | 104400 | 4455850250 | 35000 | 35050 | 35050 | 35000 | 924 |
| 483 | 20240307 | 104300 | 4423509350 | 35050 | 35000 | 35050 | 35000 | 587 |
| 484 | 20240307 | 104200 | 4402959500 | 35050 | 35200 | 35250 | 35000 | 1180 |
| 485 | 20240307 | 104100 | 4361525800 | 35150 | 35150 | 35250 | 35150 | 868 |
| 486 | 20240307 | 104000 | 4330983250 | 35200 | 35200 | 35250 | 35150 | 584 |
| 487 | 20240307 | 103900 | 4310429250 | 35200 | 35300 | 35300 | 35200 | 1298 |
| 488 | 20240307 | 103800 | 4264670750 | 35200 | 35100 | 35300 | 35100 | 1930 |
| 489 | 20240307 | 103700 | 4196704050 | 35150 | 35200 | 35200 | 35100 | 1721 |
| 490 | 20240307 | 103600 | 4136208150 | 35200 | 35150 | 35200 | 35150 | 349 |
| 491 | 20240307 | 103500 | 4123928400 | 35200 | 35300 | 35300 | 35150 | 1251 |
| 492 | 20240307 | 103400 | 4079859650 | 35250 | 35200 | 35300 | 35200 | 4068 |
| 493 | 20240307 | 103300 | 3936292850 | 35250 | 35100 | 35250 | 35100 | 1752 |
| 494 | 20240307 | 103200 | 3874624100 | 35100 | 35150 | 35150 | 35000 | 776 |
| 495 | 20240307 | 103100 | 3847387850 | 35150 | 35200 | 35200 | 35050 | 580 |
| 496 | 20240307 | 103000 | 3827015850 | 35200 | 35050 | 35250 | 35050 | 4252 |
| 497 | 20240307 | 102900 | 3677431550 | 35000 | 34950 | 35050 | 34950 | 680 |
| 498 | 20240307 | 102800 | 3653624500 | 34950 | 34900 | 34950 | 34900 | 455 |
| 499 | 20240307 | 102700 | 3637723150 | 34950 | 35000 | 35050 | 34950 | 1731 |
| 500 | 20240307 | 102600 | 3577169300 | 35000 | 35050 | 35050 | 34950 | 529 |
| 501 | 20240307 | 102500 | 3558651250 | 35050 | 35000 | 35100 | 35000 | 730 |
| 502 | 20240307 | 102400 | 3533069900 | 35050 | 35000 | 35050 | 34950 | 495 |
| 503 | 20240307 | 102300 | 3515758500 | 35050 | 35000 | 35050 | 34950 | 3703 |
| 504 | 20240307 | 102200 | 3386095750 | 35000 | 35050 | 35100 | 34950 | 3560 |
| 505 | 20240307 | 102100 | 3261519950 | 35100 | 35100 | 35100 | 35050 | 357 |
| 506 | 20240307 | 102000 | 3248999000 | 35100 | 35150 | 35250 | 35050 | 3096 |
| 507 | 20240307 | 101900 | 3140107250 | 35200 | 35250 | 35250 | 35150 | 1169 |
| 508 | 20240307 | 101800 | 3098957300 | 35250 | 35250 | 35300 | 35250 | 1343 |
| 509 | 20240307 | 101700 | 3051589350 | 35300 | 35200 | 35300 | 35200 | 6130 |
| 510 | 20240307 | 101600 | 2835380700 | 35200 | 35150 | 35250 | 35100 | 6454 |
| 511 | 20240307 | 101500 | 2608433550 | 35150 | 35050 | 35150 | 35050 | 3428 |
| 512 | 20240307 | 101400 | 2488100850 | 35050 | 34900 | 35100 | 34900 | 6135 |
| 513 | 20240307 | 101300 | 2273537050 | 34900 | 34650 | 34900 | 34650 | 4455 |
| 514 | 20240307 | 101200 | 2118546200 | 34600 | 34700 | 34700 | 34600 | 1610 |
| 515 | 20240307 | 101100 | 2062750500 | 34700 | 34650 | 34700 | 34600 | 1236 |
| 516 | 20240307 | 101000 | 2019889600 | 34600 | 34600 | 34650 | 34600 | 1589 |
| 517 | 20240307 | 100900 | 1964866350 | 34600 | 34550 | 34600 | 34500 | 2181 |
| 518 | 20240307 | 100800 | 1889454500 | 34550 | 34400 | 34550 | 34400 | 1137 |
| 519 | 20240307 | 100700 | 1850228350 | 34400 | 34450 | 34500 | 34400 | 86 |
| 520 | 20240307 | 100600 | 1847267800 | 34400 | 34500 | 34500 | 34400 | 106 |
| 521 | 20240307 | 100500 | 1843616600 | 34450 | 34500 | 34550 | 34450 | 1893 |
| 522 | 20240307 | 100400 | 1778299950 | 34500 | 34450 | 34500 | 34450 | 2272 |
| 523 | 20240307 | 100300 | 1699926100 | 34400 | 34250 | 34450 | 34250 | 4411 |
| 524 | 20240307 | 100200 | 1548351850 | 34250 | 34250 | 34300 | 34250 | 162 |
| 525 | 20240307 | 100100 | 1542803300 | 34250 | 34200 | 34250 | 34200 | 1034 |
| 526 | 20240307 | 100000 | 1507401150 | 34200 | 34250 | 34250 | 34200 | 396 |
| 527 | 20240307 | 095900 | 1493845000 | 34250 | 34200 | 34250 | 34150 | 1318 |
| 528 | 20240307 | 095800 | 1448767450 | 34200 | 34150 | 34200 | 34150 | 144 |
| 529 | 20240307 | 095700 | 1443849550 | 34150 | 34100 | 34200 | 34100 | 1664 |
| 530 | 20240307 | 095600 | 1387063350 | 34100 | 34050 | 34100 | 34050 | 195 |
| 531 | 20240307 | 095500 | 1380414350 | 34050 | 34000 | 34100 | 34000 | 414 |
| 532 | 20240307 | 095400 | 1366312700 | 34100 | 34000 | 34100 | 33950 | 2143 |
| 533 | 20240307 | 095300 | 1293447250 | 33950 | 33950 | 33950 | 33950 | 225 |
| 534 | 20240307 | 095200 | 1285808500 | 33950 | 33900 | 34000 | 33900 | 570 |
| 535 | 20240307 | 095100 | 1266475500 | 33900 | 33900 | 33950 | 33850 | 1007 |
| 536 | 20240307 | 095000 | 1232345850 | 33850 | 33800 | 33850 | 33800 | 294 |
| 537 | 20240307 | 094900 | 1222398700 | 33800 | 33850 | 33850 | 33800 | 354 |
| 538 | 20240307 | 094800 | 1210432700 | 33850 | 33850 | 33850 | 33850 | 209 |
| 539 | 20240307 | 094700 | 1203358050 | 33850 | 33900 | 33900 | 33850 | 279 |
| 540 | 20240307 | 094600 | 1193913800 | 33900 | 33850 | 33900 | 33800 | 380 |
| 541 | 20240307 | 094500 | 1181049150 | 33850 | 33900 | 33900 | 33850 | 590 |
| 542 | 20240307 | 094400 | 1161072250 | 33900 | 34000 | 34000 | 33900 | 195 |
| 543 | 20240307 | 094300 | 1154461650 | 34000 | 34000 | 34000 | 34000 | 48 |
| 544 | 20240307 | 094200 | 1152829650 | 33900 | 34000 | 34000 | 33900 | 2221 |
| 545 | 20240307 | 094100 | 1077404200 | 34000 | 34050 | 34100 | 34000 | 2851 |
| 546 | 20240307 | 094000 | 980327350 | 34050 | 34100 | 34100 | 34050 | 727 |
| 547 | 20240307 | 093900 | 955570000 | 34050 | 34150 | 34150 | 34050 | 270 |
| 548 | 20240307 | 093800 | 946359650 | 34100 | 34150 | 34150 | 34100 | 762 |
| 549 | 20240307 | 093700 | 920375000 | 34150 | 34150 | 34150 | 34100 | 293 |
| 550 | 20240307 | 093600 | 910381400 | 34100 | 34100 | 34150 | 34100 | 553 |
| 551 | 20240307 | 093500 | 891515300 | 34150 | 34150 | 34150 | 34100 | 659 |
| 552 | 20240307 | 093400 | 869037950 | 34150 | 34100 | 34150 | 34100 | 225 |
| 553 | 20240307 | 093300 | 861364900 | 34100 | 34100 | 34150 | 34100 | 841 |
| 554 | 20240307 | 093200 | 832686450 | 34100 | 34150 | 34200 | 34100 | 81 |
| 555 | 20240307 | 093100 | 829921950 | 34100 | 34150 | 34150 | 34100 | 394 |
| 556 | 20240307 | 093000 | 816472400 | 34150 | 34150 | 34150 | 34100 | 466 |
| 557 | 20240307 | 092900 | 800572250 | 34150 | 34150 | 34150 | 34150 | 863 |
| 558 | 20240307 | 092800 | 771100800 | 34150 | 34150 | 34200 | 34150 | 332 |
| 559 | 20240307 | 092700 | 759761500 | 34200 | 34200 | 34250 | 34200 | 744 |
| 560 | 20240307 | 092600 | 734316650 | 34200 | 34250 | 34250 | 34200 | 529 |
| 561 | 20240307 | 092500 | 716219350 | 34250 | 34250 | 34250 | 34250 | 770 |
| 562 | 20240307 | 092400 | 689846850 | 34250 | 34250 | 34350 | 34250 | 101 |
| 563 | 20240307 | 092300 | 686386500 | 34250 | 34250 | 34400 | 34250 | 1035 |
| 564 | 20240307 | 092200 | 650868250 | 34250 | 34250 | 34250 | 34250 | 345 |
| 565 | 20240307 | 092100 | 639052000 | 34250 | 34250 | 34300 | 34250 | 157 |
| 566 | 20240307 | 092000 | 633674700 | 34250 | 34300 | 34300 | 34250 | 1331 |
| 567 | 20240307 | 091900 | 588069950 | 34300 | 34400 | 34400 | 34300 | 403 |
| 568 | 20240307 | 091800 | 574228750 | 34350 | 34300 | 34350 | 34300 | 347 |
| 569 | 20240307 | 091700 | 562313150 | 34350 | 34300 | 34350 | 34300 | 438 |
| 570 | 20240307 | 091600 | 547289450 | 34300 | 34250 | 34350 | 34200 | 1196 |
| 571 | 20240307 | 091500 | 506282850 | 34350 | 34350 | 34350 | 34250 | 478 |
| 572 | 20240307 | 091400 | 489891700 | 34350 | 34300 | 34350 | 34300 | 242 |
| 573 | 20240307 | 091300 | 481581750 | 34450 | 34400 | 34450 | 34400 | 673 |
| 574 | 20240307 | 091200 | 458413300 | 34400 | 34100 | 34450 | 34100 | 3621 |
| 575 | 20240307 | 091100 | 334256450 | 34100 | 34200 | 34200 | 34100 | 342 |
| 576 | 20240307 | 091000 | 322590350 | 34200 | 34150 | 34200 | 34050 | 327 |
| 577 | 20240307 | 090900 | 311428300 | 34200 | 34250 | 34250 | 34050 | 2114 |
| 578 | 20240307 | 090800 | 239247450 | 34250 | 34250 | 34250 | 34200 | 151 |
| 579 | 20240307 | 090700 | 234077500 | 34250 | 34250 | 34300 | 34200 | 653 |
| 580 | 20240307 | 090600 | 211708900 | 34250 | 34300 | 34300 | 34250 | 374 |
| 581 | 20240307 | 090500 | 198895400 | 34250 | 34250 | 34300 | 34250 | 241 |
| 582 | 20240307 | 090400 | 190632100 | 34300 | 34300 | 34300 | 34200 | 451 |
| 583 | 20240307 | 090300 | 175173050 | 34300 | 34250 | 34350 | 34200 | 446 |
| 584 | 20240307 | 090200 | 159895000 | 34250 | 34300 | 34300 | 34200 | 860 |
| 585 | 20240307 | 090100 | 130439000 | 34300 | 34300 | 34400 | 34300 | 288 |
| 586 | 20240307 | 090000 | 120549800 | 34500 | 34200 | 34550 | 34200 | 3513 |