32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 7652 |
| 3 | 20240313 | 184300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240313 | 184200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240313 | 184100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240313 | 184000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240313 | 183900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240313 | 183800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240313 | 183700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240313 | 183600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240313 | 183500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240313 | 183400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240313 | 183300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240313 | 183200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240313 | 183100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240313 | 183000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240313 | 182900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240313 | 182800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240313 | 182700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240313 | 182600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240313 | 182500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240313 | 182400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240313 | 182300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240313 | 182200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240313 | 182100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240313 | 182000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240313 | 181900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240313 | 181800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240313 | 181700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240313 | 181600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240313 | 181500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240313 | 181400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 7652 |
| 33 | 20240313 | 181300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240313 | 181200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240313 | 181100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240313 | 181000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240313 | 180900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240313 | 180800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240313 | 180700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240313 | 180600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240313 | 180500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240313 | 180400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240313 | 180300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240313 | 180200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240313 | 180100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240313 | 180000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240313 | 175900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240313 | 175800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240313 | 175700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240313 | 175600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240313 | 175500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240313 | 175400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240313 | 175300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240313 | 175200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240313 | 175100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240313 | 175000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240313 | 174900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240313 | 174800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240313 | 174700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240313 | 174600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240313 | 174500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240313 | 174400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 7652 |
| 63 | 20240313 | 174300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240313 | 174200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240313 | 174100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240313 | 174000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240313 | 173900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240313 | 173800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240313 | 173700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240313 | 173600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240313 | 173500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240313 | 173400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240313 | 173300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240313 | 173200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240313 | 173100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240313 | 173000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240313 | 172900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240313 | 172800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240313 | 172700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240313 | 172600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240313 | 172500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240313 | 172400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240313 | 172300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240313 | 172200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240313 | 172100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240313 | 172000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240313 | 171900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240313 | 171800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240313 | 171700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240313 | 171600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240313 | 171500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240313 | 171400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 7652 |
| 93 | 20240313 | 171300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240313 | 171200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240313 | 171100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240313 | 171000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240313 | 170900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240313 | 170800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240313 | 170700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240313 | 170600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240313 | 170500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240313 | 170400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240313 | 170300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240313 | 170200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240313 | 170100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240313 | 170000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240313 | 165900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240313 | 165800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240313 | 165700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240313 | 165600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240313 | 165500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240313 | 165400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240313 | 165300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240313 | 165200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240313 | 165100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240313 | 165000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240313 | 164900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240313 | 164800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240313 | 164700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240313 | 164600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240313 | 164500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240313 | 164400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 7652 |
| 123 | 20240313 | 164300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240313 | 164200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240313 | 164100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240313 | 164000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240313 | 163900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240313 | 163800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240313 | 163700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240313 | 163600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240313 | 163500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240313 | 163400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240313 | 163300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240313 | 163200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240313 | 163100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240313 | 163000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240313 | 162900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240313 | 162800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240313 | 162700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240313 | 162600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240313 | 162500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240313 | 162400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240313 | 162300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240313 | 162200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240313 | 162100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240313 | 162000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240313 | 161900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240313 | 161800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240313 | 161700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240313 | 161600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240313 | 161500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240313 | 161400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 7652 |
| 153 | 20240313 | 161300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240313 | 161200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240313 | 161100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240313 | 161000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240313 | 160900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240313 | 160800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240313 | 160700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240313 | 160600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240313 | 160500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240313 | 160400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240313 | 160300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240313 | 160200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240313 | 160100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240313 | 160000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240313 | 155900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240313 | 155800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240313 | 155700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240313 | 155600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240313 | 155500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240313 | 155400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240313 | 155300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240313 | 155200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240313 | 155100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240313 | 155000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240313 | 154900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240313 | 154800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240313 | 154700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240313 | 154600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240313 | 154500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240313 | 154400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 7652 |
| 183 | 20240313 | 154300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240313 | 154200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240313 | 154100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240313 | 154000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240313 | 153900 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240313 | 153800 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240313 | 153700 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240313 | 153600 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240313 | 153500 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240313 | 153400 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240313 | 153300 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240313 | 153200 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240313 | 153100 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240313 | 153000 | 12780477850 | 37150 | 37150 | 37150 | 37150 | 7652 |
| 197 | 20240313 | 152900 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240313 | 152800 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240313 | 152700 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240313 | 152600 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240313 | 152500 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240313 | 152400 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240313 | 152300 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240313 | 152200 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240313 | 152100 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240313 | 152000 | 12496206050 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240313 | 151900 | 12496206050 | 37150 | 37150 | 37200 | 37100 | 1802 |
| 208 | 20240313 | 151800 | 12429280000 | 37150 | 37200 | 37200 | 37150 | 826 |
| 209 | 20240313 | 151700 | 12398587600 | 37200 | 37150 | 37200 | 37100 | 863 |
| 210 | 20240313 | 151600 | 12366526300 | 37150 | 37200 | 37200 | 37100 | 596 |
| 211 | 20240313 | 151500 | 12344396900 | 37200 | 37200 | 37200 | 37150 | 1767 |
| 212 | 20240313 | 151400 | 12278736150 | 37200 | 37150 | 37200 | 37100 | 808 |
| 213 | 20240313 | 151300 | 12248706050 | 37150 | 37150 | 37150 | 37100 | 832 |
| 214 | 20240313 | 151200 | 12217827850 | 37150 | 37150 | 37200 | 37150 | 989 |
| 215 | 20240313 | 151100 | 12181084000 | 37150 | 37200 | 37200 | 37150 | 1654 |
| 216 | 20240313 | 151000 | 12119601200 | 37200 | 37200 | 37250 | 37150 | 887 |
| 217 | 20240313 | 150900 | 12086618450 | 37200 | 37300 | 37350 | 37150 | 7523 |
| 218 | 20240313 | 150800 | 11806486850 | 37300 | 37300 | 37350 | 37200 | 3147 |
| 219 | 20240313 | 150700 | 11689129700 | 37250 | 37250 | 37300 | 37200 | 2005 |
| 220 | 20240313 | 150600 | 11614426550 | 37200 | 37250 | 37250 | 37200 | 764 |
| 221 | 20240313 | 150500 | 11585988400 | 37250 | 37200 | 37250 | 37150 | 2339 |
| 222 | 20240313 | 150400 | 11499000850 | 37200 | 37200 | 37200 | 37150 | 1567 |
| 223 | 20240313 | 150300 | 11440711650 | 37200 | 37150 | 37200 | 37100 | 5362 |
| 224 | 20240313 | 150200 | 11241335450 | 37150 | 37050 | 37150 | 37000 | 7296 |
| 225 | 20240313 | 150100 | 10970746750 | 37050 | 36750 | 37050 | 36750 | 5086 |
| 226 | 20240313 | 150000 | 10782916550 | 36800 | 36800 | 36850 | 36800 | 305 |
| 227 | 20240313 | 145900 | 10771692500 | 36800 | 36850 | 36850 | 36800 | 407 |
| 228 | 20240313 | 145800 | 10756712450 | 36800 | 36800 | 36850 | 36800 | 14 |
| 229 | 20240313 | 145700 | 10756197200 | 36800 | 36800 | 36850 | 36750 | 79 |
| 230 | 20240313 | 145600 | 10753291000 | 36750 | 36800 | 36800 | 36750 | 241 |
| 231 | 20240313 | 145500 | 10744422500 | 36800 | 36850 | 36850 | 36800 | 466 |
| 232 | 20240313 | 145400 | 10727273450 | 36850 | 36800 | 36850 | 36800 | 13 |
| 233 | 20240313 | 145300 | 10726795000 | 36850 | 36800 | 36850 | 36800 | 81 |
| 234 | 20240313 | 145200 | 10723812800 | 36850 | 36800 | 36850 | 36800 | 209 |
| 235 | 20240313 | 145100 | 10716121550 | 36800 | 36800 | 36850 | 36800 | 99 |
| 236 | 20240313 | 145000 | 10712476300 | 36850 | 36800 | 36850 | 36800 | 291 |
| 237 | 20240313 | 144900 | 10701767450 | 36800 | 36800 | 36850 | 36800 | 305 |
| 238 | 20240313 | 144800 | 10690543300 | 36850 | 36800 | 36850 | 36800 | 131 |
| 239 | 20240313 | 144700 | 10685716450 | 36850 | 36800 | 36850 | 36800 | 97 |
| 240 | 20240313 | 144600 | 10682146800 | 36850 | 36850 | 36850 | 36800 | 9 |
| 241 | 20240313 | 144500 | 10681815400 | 36850 | 36750 | 36850 | 36750 | 1038 |
| 242 | 20240313 | 144400 | 10643619450 | 36800 | 36750 | 36800 | 36700 | 197 |
| 243 | 20240313 | 144300 | 10636379650 | 36750 | 36750 | 36800 | 36700 | 636 |
| 244 | 20240313 | 144200 | 10613005850 | 36750 | 36750 | 36750 | 36750 | 35 |
| 245 | 20240313 | 144100 | 10611719600 | 36800 | 36800 | 36800 | 36750 | 30 |
| 246 | 20240313 | 144000 | 10610616400 | 36750 | 36800 | 36800 | 36750 | 178 |
| 247 | 20240313 | 143900 | 10604068750 | 36800 | 36800 | 36800 | 36750 | 35 |
| 248 | 20240313 | 143800 | 10602780850 | 36750 | 36750 | 36750 | 36750 | 56 |
| 249 | 20240313 | 143700 | 10600722850 | 36750 | 36750 | 36800 | 36750 | 290 |
| 250 | 20240313 | 143600 | 10590053450 | 36750 | 36800 | 36800 | 36750 | 331 |
| 251 | 20240313 | 143500 | 10577878500 | 36800 | 36800 | 36850 | 36800 | 157 |
| 252 | 20240313 | 143400 | 10572100400 | 36850 | 36850 | 36850 | 36800 | 501 |
| 253 | 20240313 | 143300 | 10553647300 | 36800 | 36800 | 36850 | 36800 | 150 |
| 254 | 20240313 | 143200 | 10548122200 | 36800 | 36850 | 36850 | 36800 | 577 |
| 255 | 20240313 | 143100 | 10526888150 | 36850 | 36850 | 36850 | 36850 | 641 |
| 256 | 20240313 | 143000 | 10503267300 | 36850 | 36800 | 36850 | 36800 | 181 |
| 257 | 20240313 | 142900 | 10496597600 | 36800 | 36750 | 36800 | 36750 | 439 |
| 258 | 20240313 | 142800 | 10480444750 | 36800 | 36800 | 36800 | 36750 | 78 |
| 259 | 20240313 | 142700 | 10477574800 | 36800 | 36800 | 36800 | 36800 | 88 |
| 260 | 20240313 | 142600 | 10474336400 | 36800 | 36700 | 36800 | 36700 | 707 |
| 261 | 20240313 | 142500 | 10448374350 | 36700 | 36700 | 36700 | 36650 | 134 |
| 262 | 20240313 | 142400 | 10443456600 | 36700 | 36650 | 36700 | 36650 | 311 |
| 263 | 20240313 | 142300 | 10432055200 | 36650 | 36650 | 36650 | 36600 | 202 |
| 264 | 20240313 | 142200 | 10424655300 | 36650 | 36650 | 36650 | 36600 | 25 |
| 265 | 20240313 | 142100 | 10423740050 | 36650 | 36650 | 36650 | 36600 | 4 |
| 266 | 20240313 | 142000 | 10423593500 | 36650 | 36600 | 36650 | 36600 | 17 |
| 267 | 20240313 | 141900 | 10422971150 | 36600 | 36600 | 36600 | 36600 | 6 |
| 268 | 20240313 | 141800 | 10422751550 | 36600 | 36600 | 36600 | 36600 | 184 |
| 269 | 20240313 | 141700 | 10416017150 | 36600 | 36600 | 36650 | 36600 | 170 |
| 270 | 20240313 | 141600 | 10409794950 | 36600 | 36650 | 36650 | 36600 | 252 |
| 271 | 20240313 | 141500 | 10400571100 | 36600 | 36650 | 36650 | 36600 | 66 |
| 272 | 20240313 | 141400 | 10398153200 | 36650 | 36650 | 36650 | 36650 | 27 |
| 273 | 20240313 | 141300 | 10397163650 | 36650 | 36600 | 36650 | 36600 | 280 |
| 274 | 20240313 | 141200 | 10386901900 | 36600 | 36650 | 36650 | 36600 | 149 |
| 275 | 20240313 | 141100 | 10381444400 | 36650 | 36650 | 36650 | 36650 | 36 |
| 276 | 20240313 | 141000 | 10380125000 | 36650 | 36650 | 36650 | 36650 | 54 |
| 277 | 20240313 | 140900 | 10378145900 | 36650 | 36550 | 36700 | 36550 | 1010 |
| 278 | 20240313 | 140800 | 10341165200 | 36600 | 36550 | 36600 | 36550 | 338 |
| 279 | 20240313 | 140700 | 10328795850 | 36550 | 36600 | 36600 | 36550 | 896 |
| 280 | 20240313 | 140600 | 10296042300 | 36600 | 36600 | 36650 | 36600 | 62 |
| 281 | 20240313 | 140500 | 10293772600 | 36650 | 36600 | 36650 | 36600 | 13 |
| 282 | 20240313 | 140400 | 10293296650 | 36600 | 36650 | 36650 | 36600 | 410 |
| 283 | 20240313 | 140300 | 10278290600 | 36600 | 36600 | 36600 | 36600 | 43 |
| 284 | 20240313 | 140200 | 10276716800 | 36600 | 36600 | 36600 | 36600 | 3 |
| 285 | 20240313 | 140100 | 10276607000 | 36650 | 36600 | 36650 | 36600 | 64 |
| 286 | 20240313 | 140000 | 10274264400 | 36600 | 36600 | 36600 | 36600 | 2 |
| 287 | 20240313 | 135900 | 10274191200 | 36600 | 36600 | 36600 | 36600 | 553 |
| 288 | 20240313 | 135800 | 10253951400 | 36600 | 36600 | 36600 | 36600 | 283 |
| 289 | 20240313 | 135700 | 10243593600 | 36600 | 36650 | 36650 | 36600 | 648 |
| 290 | 20240313 | 135600 | 10219859750 | 36600 | 36600 | 36600 | 36600 | 85 |
| 291 | 20240313 | 135500 | 10216748750 | 36650 | 36650 | 36650 | 36600 | 285 |
| 292 | 20240313 | 135400 | 10206307700 | 36650 | 36650 | 36650 | 36600 | 162 |
| 293 | 20240313 | 135300 | 10200371750 | 36650 | 36750 | 36750 | 36600 | 809 |
| 294 | 20240313 | 135200 | 10170721450 | 36750 | 36650 | 36750 | 36650 | 222 |
| 295 | 20240313 | 135100 | 10162582150 | 36600 | 36600 | 36700 | 36600 | 325 |
| 296 | 20240313 | 135000 | 10150656600 | 36600 | 36600 | 36600 | 36600 | 75 |
| 297 | 20240313 | 134900 | 10147911600 | 36600 | 36650 | 36650 | 36600 | 55 |
| 298 | 20240313 | 134800 | 10145897300 | 36600 | 36650 | 36700 | 36600 | 9 |
| 299 | 20240313 | 134700 | 10145567450 | 36650 | 36600 | 36700 | 36550 | 199 |
| 300 | 20240313 | 134600 | 10138277200 | 36600 | 36600 | 36600 | 36600 | 1126 |
| 301 | 20240313 | 134500 | 10097065600 | 36600 | 36650 | 36650 | 36600 | 47 |
| 302 | 20240313 | 134400 | 10095344050 | 36650 | 36550 | 36650 | 36550 | 162 |
| 303 | 20240313 | 134300 | 10089411000 | 36550 | 36600 | 36650 | 36550 | 395 |
| 304 | 20240313 | 134200 | 10074968300 | 36550 | 36650 | 36650 | 36550 | 551 |
| 305 | 20240313 | 134100 | 10054800450 | 36600 | 36600 | 36600 | 36600 | 77 |
| 306 | 20240313 | 134000 | 10051982250 | 36600 | 36550 | 36650 | 36550 | 647 |
| 307 | 20240313 | 133900 | 10028274200 | 36600 | 36600 | 36600 | 36550 | 515 |
| 308 | 20240313 | 133800 | 10009425650 | 36600 | 36500 | 36600 | 36500 | 19 |
| 309 | 20240313 | 133700 | 10008730950 | 36500 | 36500 | 36500 | 36500 | 540 |
| 310 | 20240313 | 133600 | 9989020950 | 36500 | 36450 | 36550 | 36450 | 2317 |
| 311 | 20240313 | 133500 | 9904379600 | 36500 | 36450 | 36500 | 36450 | 891 |
| 312 | 20240313 | 133400 | 9871866250 | 36500 | 36500 | 36550 | 36450 | 1261 |
| 313 | 20240313 | 133300 | 9825840350 | 36500 | 36500 | 36550 | 36500 | 704 |
| 314 | 20240313 | 133200 | 9800142850 | 36500 | 36500 | 36500 | 36500 | 2679 |
| 315 | 20240313 | 133100 | 9702359350 | 36500 | 36600 | 36600 | 36500 | 3386 |
| 316 | 20240313 | 133000 | 9578664300 | 36600 | 36600 | 36650 | 36600 | 4249 |
| 317 | 20240313 | 132900 | 9423150050 | 36650 | 36600 | 36650 | 36600 | 85 |
| 318 | 20240313 | 132800 | 9420037750 | 36600 | 36650 | 36700 | 36600 | 1701 |
| 319 | 20240313 | 132700 | 9357695850 | 36700 | 36650 | 36700 | 36650 | 408 |
| 320 | 20240313 | 132600 | 9342738050 | 36650 | 36650 | 36700 | 36650 | 300 |
| 321 | 20240313 | 132500 | 9331737850 | 36700 | 36650 | 36700 | 36650 | 353 |
| 322 | 20240313 | 132400 | 9318795400 | 36650 | 36650 | 36700 | 36650 | 713 |
| 323 | 20240313 | 132300 | 9292662400 | 36650 | 36650 | 36800 | 36650 | 156 |
| 324 | 20240313 | 132200 | 9286942850 | 36650 | 36700 | 36700 | 36650 | 348 |
| 325 | 20240313 | 132100 | 9274186600 | 36700 | 36750 | 36750 | 36700 | 1809 |
| 326 | 20240313 | 132000 | 9207748350 | 36800 | 36800 | 36800 | 36750 | 483 |
| 327 | 20240313 | 131900 | 9189979100 | 36800 | 36800 | 36800 | 36800 | 711 |
| 328 | 20240313 | 131800 | 9163814300 | 36800 | 36850 | 36850 | 36800 | 634 |
| 329 | 20240313 | 131700 | 9140482650 | 36800 | 36800 | 36850 | 36800 | 336 |
| 330 | 20240313 | 131600 | 9128109300 | 36800 | 36850 | 36850 | 36800 | 428 |
| 331 | 20240313 | 131500 | 9112350950 | 36850 | 36900 | 36900 | 36850 | 957 |
| 332 | 20240313 | 131400 | 9077078550 | 36900 | 36900 | 36950 | 36850 | 1373 |
| 333 | 20240313 | 131300 | 9026414100 | 36900 | 36950 | 36950 | 36900 | 1235 |
| 334 | 20240313 | 131200 | 8980808050 | 36950 | 37000 | 37000 | 36950 | 492 |
| 335 | 20240313 | 131100 | 8962613300 | 37000 | 37000 | 37050 | 37000 | 1180 |
| 336 | 20240313 | 131000 | 8918952450 | 37000 | 37000 | 37050 | 37000 | 109 |
| 337 | 20240313 | 130900 | 8914916600 | 37000 | 37000 | 37050 | 37000 | 219 |
| 338 | 20240313 | 130800 | 8906803450 | 37000 | 37100 | 37100 | 37000 | 58 |
| 339 | 20240313 | 130700 | 8904654000 | 37100 | 37000 | 37100 | 37000 | 89 |
| 340 | 20240313 | 130600 | 8901359500 | 37000 | 37100 | 37100 | 37000 | 104 |
| 341 | 20240313 | 130500 | 8897507450 | 37000 | 37000 | 37100 | 37000 | 1006 |
| 342 | 20240313 | 130400 | 8860274800 | 37050 | 37000 | 37050 | 37000 | 276 |
| 343 | 20240313 | 130300 | 8850052450 | 37000 | 37000 | 37000 | 37000 | 177 |
| 344 | 20240313 | 130200 | 8843503450 | 37000 | 37100 | 37100 | 37000 | 389 |
| 345 | 20240313 | 130100 | 8829092250 | 37050 | 37100 | 37150 | 37050 | 492 |
| 346 | 20240313 | 130000 | 8810844750 | 37100 | 37150 | 37150 | 37100 | 377 |
| 347 | 20240313 | 125900 | 8796848700 | 37150 | 37150 | 37150 | 37100 | 419 |
| 348 | 20240313 | 125800 | 8781285300 | 37150 | 37200 | 37200 | 37100 | 506 |
| 349 | 20240313 | 125700 | 8762487050 | 37200 | 37150 | 37200 | 37150 | 810 |
| 350 | 20240313 | 125600 | 8732390150 | 37200 | 37200 | 37200 | 37150 | 442 |
| 351 | 20240313 | 125500 | 8715954350 | 37200 | 37000 | 37200 | 37000 | 7244 |
| 352 | 20240313 | 125400 | 8447201250 | 37000 | 36950 | 37050 | 36950 | 5938 |
| 353 | 20240313 | 125300 | 8227584050 | 36950 | 36900 | 36950 | 36850 | 346 |
| 354 | 20240313 | 125200 | 8214815500 | 36900 | 36900 | 36900 | 36850 | 229 |
| 355 | 20240313 | 125100 | 8206366100 | 36850 | 36950 | 36950 | 36850 | 333 |
| 356 | 20240313 | 125000 | 8194075150 | 36900 | 36900 | 36950 | 36900 | 90 |
| 357 | 20240313 | 124900 | 8190753450 | 36950 | 36950 | 36950 | 36900 | 119 |
| 358 | 20240313 | 124800 | 8186356450 | 36900 | 36900 | 36900 | 36900 | 696 |
| 359 | 20240313 | 124700 | 8160674050 | 36900 | 36950 | 36950 | 36900 | 121 |
| 360 | 20240313 | 124600 | 8156206200 | 36950 | 36900 | 36950 | 36900 | 1346 |
| 361 | 20240313 | 124500 | 8106531900 | 36900 | 36850 | 36900 | 36850 | 1192 |
| 362 | 20240313 | 124400 | 8062592800 | 36900 | 36900 | 36900 | 36850 | 180 |
| 363 | 20240313 | 124300 | 8055959650 | 36900 | 36850 | 36900 | 36850 | 166 |
| 364 | 20240313 | 124200 | 8049839600 | 36850 | 36850 | 36850 | 36850 | 115 |
| 365 | 20240313 | 124100 | 8045601850 | 36900 | 36850 | 36950 | 36850 | 205 |
| 366 | 20240313 | 124000 | 8038044050 | 36850 | 36900 | 36950 | 36850 | 841 |
| 367 | 20240313 | 123900 | 8007009750 | 36950 | 36900 | 36950 | 36900 | 331 |
| 368 | 20240313 | 123800 | 7994780750 | 36900 | 36900 | 36900 | 36900 | 483 |
| 369 | 20240313 | 123700 | 7976958050 | 36950 | 36900 | 36950 | 36900 | 37 |
| 370 | 20240313 | 123600 | 7975592700 | 36950 | 36900 | 36950 | 36900 | 188 |
| 371 | 20240313 | 123500 | 7968654900 | 36900 | 36950 | 36950 | 36900 | 152 |
| 372 | 20240313 | 123400 | 7963044500 | 36950 | 36950 | 37000 | 36950 | 553 |
| 373 | 20240313 | 123300 | 7942610950 | 36950 | 37000 | 37000 | 36950 | 11 |
| 374 | 20240313 | 123200 | 7942204250 | 36950 | 36950 | 37000 | 36950 | 131 |
| 375 | 20240313 | 123100 | 7937362400 | 36950 | 36950 | 37000 | 36950 | 358 |
| 376 | 20240313 | 123000 | 7924118550 | 36950 | 36950 | 37000 | 36950 | 277 |
| 377 | 20240313 | 122900 | 7913883150 | 36950 | 37000 | 37000 | 36950 | 153 |
| 378 | 20240313 | 122800 | 7908223200 | 37000 | 37000 | 37000 | 36950 | 124 |
| 379 | 20240313 | 122700 | 7903635250 | 37000 | 36900 | 37000 | 36900 | 641 |
| 380 | 20240313 | 122600 | 7879951100 | 36950 | 36900 | 36950 | 36900 | 111 |
| 381 | 20240313 | 122500 | 7875853550 | 36900 | 36900 | 36950 | 36900 | 104 |
| 382 | 20240313 | 122400 | 7872015450 | 36900 | 36950 | 36950 | 36900 | 192 |
| 383 | 20240313 | 122300 | 7864928500 | 36900 | 36850 | 36900 | 36850 | 371 |
| 384 | 20240313 | 122200 | 7851244800 | 36900 | 36900 | 36900 | 36850 | 245 |
| 385 | 20240313 | 122100 | 7842215400 | 36850 | 36850 | 36900 | 36850 | 765 |
| 386 | 20240313 | 122000 | 7814025100 | 36900 | 36900 | 36900 | 36850 | 282 |
| 387 | 20240313 | 121900 | 7803619350 | 36900 | 36900 | 36950 | 36900 | 569 |
| 388 | 20240313 | 121800 | 7782623100 | 36900 | 36900 | 36900 | 36850 | 204 |
| 389 | 20240313 | 121700 | 7775095550 | 36900 | 36850 | 36900 | 36850 | 48 |
| 390 | 20240313 | 121600 | 7773324500 | 36850 | 36850 | 36900 | 36850 | 41 |
| 391 | 20240313 | 121500 | 7771813300 | 36900 | 36900 | 36900 | 36850 | 282 |
| 392 | 20240313 | 121400 | 7761408200 | 36850 | 36900 | 36900 | 36850 | 1368 |
| 393 | 20240313 | 121300 | 7710995700 | 36900 | 36900 | 36900 | 36850 | 155 |
| 394 | 20240313 | 121200 | 7705282450 | 36900 | 36850 | 36900 | 36850 | 12 |
| 395 | 20240313 | 121100 | 7704840150 | 36850 | 36850 | 36900 | 36850 | 95 |
| 396 | 20240313 | 121000 | 7701338950 | 36850 | 36850 | 36850 | 36850 | 42 |
| 397 | 20240313 | 120900 | 7699791250 | 36850 | 36900 | 36900 | 36850 | 62 |
| 398 | 20240313 | 120800 | 7697505950 | 36900 | 36950 | 36950 | 36900 | 118 |
| 399 | 20240313 | 120700 | 7693148250 | 36850 | 36850 | 36850 | 36800 | 694 |
| 400 | 20240313 | 120600 | 7667574900 | 36850 | 36850 | 36850 | 36850 | 62 |
| 401 | 20240313 | 120500 | 7665290200 | 36850 | 36850 | 36950 | 36850 | 618 |
| 402 | 20240313 | 120400 | 7642466900 | 36850 | 36850 | 37000 | 36850 | 2708 |
| 403 | 20240313 | 120300 | 7542406900 | 36850 | 36850 | 36850 | 36800 | 26 |
| 404 | 20240313 | 120200 | 7541449300 | 36850 | 36800 | 36850 | 36800 | 1213 |
| 405 | 20240313 | 120100 | 7496751850 | 36850 | 36850 | 36850 | 36800 | 583 |
| 406 | 20240313 | 120000 | 7475280700 | 36800 | 36900 | 36950 | 36800 | 1142 |
| 407 | 20240313 | 115900 | 7433182550 | 36900 | 36900 | 36950 | 36900 | 511 |
| 408 | 20240313 | 115800 | 7414326500 | 36950 | 36900 | 36950 | 36850 | 487 |
| 409 | 20240313 | 115700 | 7396365300 | 36900 | 36900 | 36900 | 36850 | 700 |
| 410 | 20240313 | 115600 | 7370536150 | 36900 | 36950 | 36950 | 36900 | 74 |
| 411 | 20240313 | 115500 | 7367801900 | 36950 | 36900 | 36950 | 36900 | 237 |
| 412 | 20240313 | 115400 | 7359052450 | 36950 | 36950 | 36950 | 36900 | 48 |
| 413 | 20240313 | 115300 | 7357279050 | 36900 | 36900 | 36900 | 36850 | 178 |
| 414 | 20240313 | 115200 | 7350711050 | 36900 | 36900 | 36900 | 36850 | 589 |
| 415 | 20240313 | 115100 | 7328977100 | 36900 | 36900 | 36900 | 36900 | 107 |
| 416 | 20240313 | 115000 | 7325028800 | 36900 | 36850 | 36950 | 36850 | 101 |
| 417 | 20240313 | 114900 | 7321303000 | 36950 | 36850 | 36950 | 36850 | 75 |
| 418 | 20240313 | 114800 | 7318539150 | 36850 | 36800 | 36850 | 36800 | 266 |
| 419 | 20240313 | 114700 | 7308742000 | 36800 | 36850 | 36850 | 36800 | 621 |
| 420 | 20240313 | 114600 | 7285870200 | 36850 | 36850 | 36850 | 36850 | 337 |
| 421 | 20240313 | 114500 | 7273451750 | 36850 | 36850 | 36850 | 36800 | 866 |
| 422 | 20240313 | 114400 | 7241564300 | 36850 | 36900 | 36950 | 36850 | 987 |
| 423 | 20240313 | 114300 | 7205133250 | 36900 | 36900 | 36950 | 36900 | 85 |
| 424 | 20240313 | 114200 | 7201995750 | 36900 | 36950 | 36950 | 36900 | 731 |
| 425 | 20240313 | 114100 | 7174985350 | 36950 | 36950 | 36950 | 36900 | 503 |
| 426 | 20240313 | 114000 | 7156400800 | 36950 | 37050 | 37050 | 36900 | 1662 |
| 427 | 20240313 | 113900 | 7094917700 | 37050 | 37000 | 37050 | 37000 | 1659 |
| 428 | 20240313 | 113800 | 7033453500 | 37000 | 37000 | 37050 | 36950 | 1955 |
| 429 | 20240313 | 113700 | 6961116350 | 37000 | 36950 | 37000 | 36900 | 5264 |
| 430 | 20240313 | 113600 | 6766436850 | 36950 | 36900 | 36950 | 36850 | 2138 |
| 431 | 20240313 | 113500 | 6687484900 | 36850 | 36850 | 36850 | 36850 | 76 |
| 432 | 20240313 | 113400 | 6684684300 | 36850 | 36850 | 36900 | 36850 | 124 |
| 433 | 20240313 | 113300 | 6680109050 | 36900 | 36850 | 36900 | 36850 | 177 |
| 434 | 20240313 | 113200 | 6673583600 | 36850 | 36900 | 36900 | 36850 | 169 |
| 435 | 20240313 | 113100 | 6667354400 | 36900 | 36850 | 36900 | 36850 | 466 |
| 436 | 20240313 | 113000 | 6650180200 | 36850 | 36800 | 36850 | 36800 | 394 |
| 437 | 20240313 | 112900 | 6635672400 | 36800 | 36850 | 36850 | 36800 | 197 |
| 438 | 20240313 | 112800 | 6628414050 | 36850 | 36900 | 36900 | 36850 | 162 |
| 439 | 20240313 | 112700 | 6622436650 | 36900 | 36900 | 36950 | 36900 | 240 |
| 440 | 20240313 | 112600 | 6613579150 | 36900 | 36900 | 36950 | 36900 | 353 |
| 441 | 20240313 | 112500 | 6600549450 | 36950 | 36900 | 36950 | 36900 | 275 |
| 442 | 20240313 | 112400 | 6590399950 | 36900 | 36950 | 36950 | 36900 | 371 |
| 443 | 20240313 | 112300 | 6576696800 | 36900 | 36900 | 36950 | 36850 | 3382 |
| 444 | 20240313 | 112200 | 6451885550 | 36850 | 36700 | 36850 | 36700 | 5408 |
| 445 | 20240313 | 112100 | 6252862100 | 36650 | 36650 | 36650 | 36650 | 331 |
| 446 | 20240313 | 112000 | 6240730950 | 36700 | 36700 | 36700 | 36650 | 39 |
| 447 | 20240313 | 111900 | 6239300450 | 36700 | 36700 | 36750 | 36650 | 210 |
| 448 | 20240313 | 111800 | 6231593750 | 36700 | 36700 | 36700 | 36700 | 87 |
| 449 | 20240313 | 111700 | 6228400850 | 36650 | 36650 | 36750 | 36650 | 1245 |
| 450 | 20240313 | 111600 | 6182685800 | 36650 | 36650 | 36650 | 36650 | 8 |
| 451 | 20240313 | 111500 | 6182392600 | 36600 | 36650 | 36650 | 36600 | 104 |
| 452 | 20240313 | 111400 | 6178581100 | 36650 | 36700 | 36750 | 36600 | 401 |
| 453 | 20240313 | 111300 | 6163867700 | 36700 | 36700 | 36700 | 36700 | 6 |
| 454 | 20240313 | 111200 | 6163647500 | 36700 | 36650 | 36700 | 36600 | 417 |
| 455 | 20240313 | 111100 | 6148375300 | 36600 | 36700 | 36700 | 36600 | 1501 |
| 456 | 20240313 | 111000 | 6093372800 | 36750 | 36700 | 36750 | 36700 | 289 |
| 457 | 20240313 | 110900 | 6082756200 | 36700 | 36700 | 36700 | 36650 | 674 |
| 458 | 20240313 | 110800 | 6058024150 | 36700 | 36650 | 36700 | 36650 | 71 |
| 459 | 20240313 | 110700 | 6055421500 | 36650 | 36650 | 36650 | 36600 | 746 |
| 460 | 20240313 | 110600 | 6028108100 | 36650 | 36650 | 36700 | 36600 | 486 |
| 461 | 20240313 | 110500 | 6010304900 | 36650 | 36700 | 36700 | 36650 | 1098 |
| 462 | 20240313 | 110400 | 5970058700 | 36700 | 36650 | 36700 | 36650 | 210 |
| 463 | 20240313 | 110300 | 5962360600 | 36700 | 36700 | 36750 | 36700 | 226 |
| 464 | 20240313 | 110200 | 5954065450 | 36750 | 36600 | 36750 | 36600 | 40 |
| 465 | 20240313 | 110100 | 5952596950 | 36600 | 36750 | 36750 | 36600 | 1115 |
| 466 | 20240313 | 110000 | 5911685600 | 36750 | 36800 | 36800 | 36750 | 133 |
| 467 | 20240313 | 105900 | 5906796950 | 36750 | 36800 | 36800 | 36750 | 177 |
| 468 | 20240313 | 105800 | 5900285700 | 36750 | 36750 | 36800 | 36750 | 87 |
| 469 | 20240313 | 105700 | 5897087550 | 36750 | 36750 | 36800 | 36750 | 647 |
| 470 | 20240313 | 105600 | 5873294000 | 36800 | 36750 | 36800 | 36750 | 111 |
| 471 | 20240313 | 105500 | 5869211050 | 36750 | 36700 | 36750 | 36700 | 77 |
| 472 | 20240313 | 105400 | 5866381450 | 36650 | 36650 | 36650 | 36650 | 36 |
| 473 | 20240313 | 105300 | 5865062050 | 36650 | 36700 | 36750 | 36650 | 335 |
| 474 | 20240313 | 105200 | 5852768900 | 36700 | 36650 | 36700 | 36600 | 281 |
| 475 | 20240313 | 105100 | 5842462650 | 36550 | 36650 | 36650 | 36550 | 229 |
| 476 | 20240313 | 105000 | 5834072000 | 36700 | 36550 | 36700 | 36500 | 5147 |
| 477 | 20240313 | 104900 | 5645705400 | 36550 | 36500 | 36550 | 36500 | 95 |
| 478 | 20240313 | 104800 | 5642233500 | 36500 | 36500 | 36550 | 36500 | 188 |
| 479 | 20240313 | 104700 | 5635368000 | 36500 | 36500 | 36550 | 36500 | 737 |
| 480 | 20240313 | 104600 | 5608467350 | 36500 | 36550 | 36550 | 36500 | 175 |
| 481 | 20240313 | 104500 | 5602077750 | 36500 | 36500 | 36500 | 36500 | 299 |
| 482 | 20240313 | 104400 | 5591164250 | 36550 | 36550 | 36550 | 36500 | 299 |
| 483 | 20240313 | 104300 | 5580238350 | 36550 | 36550 | 36600 | 36500 | 1050 |
| 484 | 20240313 | 104200 | 5541860150 | 36550 | 36550 | 36550 | 36500 | 468 |
| 485 | 20240313 | 104100 | 5524755150 | 36550 | 36500 | 36600 | 36500 | 342 |
| 486 | 20240313 | 104000 | 5512255500 | 36500 | 36550 | 36550 | 36500 | 90 |
| 487 | 20240313 | 103900 | 5508967500 | 36550 | 36600 | 36600 | 36550 | 433 |
| 488 | 20240313 | 103800 | 5493141300 | 36550 | 36550 | 36600 | 36550 | 874 |
| 489 | 20240313 | 103700 | 5461193600 | 36550 | 36550 | 36550 | 36500 | 285 |
| 490 | 20240313 | 103600 | 5450778850 | 36550 | 36550 | 36600 | 36550 | 1681 |
| 491 | 20240313 | 103500 | 5389338100 | 36550 | 36550 | 36600 | 36550 | 618 |
| 492 | 20240313 | 103400 | 5366746600 | 36550 | 36550 | 36600 | 36550 | 285 |
| 493 | 20240313 | 103300 | 5356329350 | 36550 | 36550 | 36550 | 36550 | 266 |
| 494 | 20240313 | 103200 | 5346607050 | 36550 | 36650 | 36650 | 36550 | 780 |
| 495 | 20240313 | 103100 | 5318067000 | 36650 | 36700 | 36750 | 36600 | 1596 |
| 496 | 20240313 | 103000 | 5259506750 | 36700 | 36850 | 36850 | 36700 | 4059 |
| 497 | 20240313 | 102900 | 5110160950 | 36850 | 36750 | 36850 | 36750 | 2952 |
| 498 | 20240313 | 102800 | 5001522000 | 36800 | 36750 | 36800 | 36700 | 993 |
| 499 | 20240313 | 102700 | 4965028250 | 36750 | 36700 | 36750 | 36700 | 127 |
| 500 | 20240313 | 102600 | 4960361550 | 36750 | 36700 | 36750 | 36650 | 1227 |
| 501 | 20240313 | 102500 | 4915320250 | 36700 | 36650 | 36700 | 36650 | 1352 |
| 502 | 20240313 | 102400 | 4865704550 | 36700 | 36650 | 36700 | 36650 | 524 |
| 503 | 20240313 | 102300 | 4846498600 | 36650 | 36700 | 36700 | 36650 | 110 |
| 504 | 20240313 | 102200 | 4842465500 | 36650 | 36700 | 36700 | 36650 | 421 |
| 505 | 20240313 | 102100 | 4827034550 | 36700 | 36700 | 36700 | 36650 | 138 |
| 506 | 20240313 | 102000 | 4821970850 | 36650 | 36700 | 36700 | 36650 | 663 |
| 507 | 20240313 | 101900 | 4797655900 | 36650 | 36700 | 36700 | 36650 | 94 |
| 508 | 20240313 | 101800 | 4794210750 | 36650 | 36650 | 36650 | 36600 | 572 |
| 509 | 20240313 | 101700 | 4773247000 | 36650 | 36650 | 36650 | 36650 | 53 |
| 510 | 20240313 | 101600 | 4771304550 | 36600 | 36600 | 36650 | 36600 | 637 |
| 511 | 20240313 | 101500 | 4747982300 | 36600 | 36650 | 36700 | 36600 | 359 |
| 512 | 20240313 | 101400 | 4734825000 | 36650 | 36600 | 36650 | 36600 | 851 |
| 513 | 20240313 | 101300 | 4703639100 | 36600 | 36600 | 36650 | 36600 | 331 |
| 514 | 20240313 | 101200 | 4691514800 | 36600 | 36600 | 36650 | 36600 | 279 |
| 515 | 20240313 | 101100 | 4681302400 | 36600 | 36600 | 36600 | 36550 | 319 |
| 516 | 20240313 | 101000 | 4669628350 | 36600 | 36600 | 36600 | 36600 | 1222 |
| 517 | 20240313 | 100900 | 4624903150 | 36600 | 36600 | 36600 | 36550 | 405 |
| 518 | 20240313 | 100800 | 4610082050 | 36600 | 36550 | 36600 | 36550 | 128 |
| 519 | 20240313 | 100700 | 4605401150 | 36550 | 36550 | 36600 | 36550 | 538 |
| 520 | 20240313 | 100600 | 4585735400 | 36550 | 36600 | 36600 | 36550 | 124 |
| 521 | 20240313 | 100500 | 4581197050 | 36600 | 36600 | 36600 | 36600 | 974 |
| 522 | 20240313 | 100400 | 4545548650 | 36600 | 36550 | 36600 | 36550 | 387 |
| 523 | 20240313 | 100300 | 4531396050 | 36600 | 36600 | 36650 | 36550 | 666 |
| 524 | 20240313 | 100200 | 4507020150 | 36600 | 36650 | 36650 | 36600 | 1309 |
| 525 | 20240313 | 100100 | 4459100700 | 36650 | 36650 | 36650 | 36600 | 114 |
| 526 | 20240313 | 100000 | 4454925950 | 36650 | 36650 | 36650 | 36600 | 371 |
| 527 | 20240313 | 095900 | 4441329100 | 36650 | 36700 | 36700 | 36600 | 395 |
| 528 | 20240313 | 095800 | 4426855000 | 36650 | 36650 | 36700 | 36650 | 294 |
| 529 | 20240313 | 095700 | 4416073050 | 36650 | 36650 | 36700 | 36600 | 235 |
| 530 | 20240313 | 095600 | 4407457450 | 36600 | 36750 | 36750 | 36600 | 778 |
| 531 | 20240313 | 095500 | 4378922200 | 36750 | 36550 | 36750 | 36550 | 4591 |
| 532 | 20240313 | 095400 | 4210670050 | 36550 | 36600 | 36600 | 36550 | 606 |
| 533 | 20240313 | 095300 | 4188515250 | 36550 | 36600 | 36600 | 36550 | 988 |
| 534 | 20240313 | 095200 | 4152362550 | 36550 | 36550 | 36550 | 36450 | 611 |
| 535 | 20240313 | 095100 | 4130042700 | 36450 | 36550 | 36550 | 36450 | 196 |
| 536 | 20240313 | 095000 | 4122886950 | 36550 | 36500 | 36550 | 36450 | 302 |
| 537 | 20240313 | 094900 | 4111866000 | 36500 | 36550 | 36600 | 36500 | 772 |
| 538 | 20240313 | 094800 | 4083672000 | 36550 | 36550 | 36550 | 36500 | 383 |
| 539 | 20240313 | 094700 | 4069683750 | 36550 | 36500 | 36550 | 36500 | 279 |
| 540 | 20240313 | 094600 | 4059490400 | 36550 | 36550 | 36550 | 36500 | 344 |
| 541 | 20240313 | 094500 | 4046926300 | 36500 | 36500 | 36500 | 36450 | 360 |
| 542 | 20240313 | 094400 | 4033790150 | 36450 | 36500 | 36500 | 36450 | 944 |
| 543 | 20240313 | 094300 | 3999357250 | 36500 | 36450 | 36550 | 36450 | 1192 |
| 544 | 20240313 | 094200 | 3955856700 | 36500 | 36550 | 36550 | 36500 | 1237 |
| 545 | 20240313 | 094100 | 3910698400 | 36550 | 36600 | 36600 | 36500 | 1907 |
| 546 | 20240313 | 094000 | 3840982050 | 36600 | 36600 | 36600 | 36550 | 805 |
| 547 | 20240313 | 093900 | 3811525350 | 36600 | 36600 | 36600 | 36550 | 1165 |
| 548 | 20240313 | 093800 | 3768898200 | 36600 | 36650 | 36650 | 36550 | 1527 |
| 549 | 20240313 | 093700 | 3713010000 | 36650 | 36700 | 36700 | 36600 | 827 |
| 550 | 20240313 | 093600 | 3682675650 | 36700 | 36750 | 36750 | 36600 | 2257 |
| 551 | 20240313 | 093500 | 3599840000 | 36750 | 36700 | 36850 | 36650 | 3235 |
| 552 | 20240313 | 093400 | 3480891850 | 36700 | 36750 | 36750 | 36700 | 1253 |
| 553 | 20240313 | 093300 | 3434891600 | 36750 | 36750 | 36800 | 36700 | 1387 |
| 554 | 20240313 | 093200 | 3383925900 | 36700 | 36700 | 36750 | 36650 | 1027 |
| 555 | 20240313 | 093100 | 3346213400 | 36700 | 36650 | 36750 | 36500 | 1302 |
| 556 | 20240313 | 093000 | 3298458100 | 36650 | 36450 | 36650 | 36400 | 1549 |
| 557 | 20240313 | 092900 | 3241808100 | 36400 | 36500 | 36500 | 36400 | 535 |
| 558 | 20240313 | 092800 | 3222291350 | 36500 | 36450 | 36500 | 36450 | 689 |
| 559 | 20240313 | 092700 | 3197155350 | 36450 | 36350 | 36450 | 36350 | 489 |
| 560 | 20240313 | 092600 | 3179360250 | 36350 | 36350 | 36400 | 36300 | 264 |
| 561 | 20240313 | 092500 | 3169765350 | 36350 | 36350 | 36400 | 36250 | 1568 |
| 562 | 20240313 | 092400 | 3112811350 | 36350 | 36400 | 36400 | 36300 | 540 |
| 563 | 20240313 | 092300 | 3093200900 | 36300 | 36350 | 36350 | 36300 | 1174 |
| 564 | 20240313 | 092200 | 3050566400 | 36350 | 36350 | 36400 | 36300 | 930 |
| 565 | 20240313 | 092100 | 3016766650 | 36350 | 36450 | 36450 | 36350 | 470 |
| 566 | 20240313 | 092000 | 2999651900 | 36450 | 36450 | 36550 | 36350 | 420 |
| 567 | 20240313 | 091900 | 2984327450 | 36350 | 36400 | 36400 | 36150 | 1887 |
| 568 | 20240313 | 091800 | 2915798350 | 36400 | 36500 | 36600 | 36350 | 963 |
| 569 | 20240313 | 091700 | 2880720050 | 36500 | 36100 | 36600 | 36100 | 1513 |
| 570 | 20240313 | 091600 | 2825692950 | 36100 | 36300 | 36300 | 36100 | 1910 |
| 571 | 20240313 | 091500 | 2756584750 | 36300 | 36200 | 36300 | 36150 | 1106 |
| 572 | 20240313 | 091400 | 2716545950 | 36200 | 36150 | 36200 | 36100 | 673 |
| 573 | 20240313 | 091300 | 2692221800 | 36100 | 36000 | 36150 | 36000 | 785 |
| 574 | 20240313 | 091200 | 2663892900 | 36000 | 36050 | 36100 | 35950 | 8044 |
| 575 | 20240313 | 091100 | 2374367450 | 36050 | 36200 | 36200 | 36050 | 2961 |
| 576 | 20240313 | 091000 | 2267451350 | 36200 | 36250 | 36250 | 36150 | 999 |
| 577 | 20240313 | 090900 | 2231291700 | 36250 | 36200 | 36300 | 36100 | 4616 |
| 578 | 20240313 | 090800 | 2064349950 | 36200 | 36350 | 36400 | 36200 | 9073 |
| 579 | 20240313 | 090700 | 1734976750 | 36350 | 36450 | 36450 | 36350 | 2822 |
| 580 | 20240313 | 090600 | 1632242450 | 36500 | 36600 | 36800 | 36400 | 4132 |
| 581 | 20240313 | 090500 | 1481218150 | 36400 | 36400 | 36500 | 36350 | 2298 |
| 582 | 20240313 | 090400 | 1397522650 | 36400 | 36400 | 36450 | 36350 | 2798 |
| 583 | 20240313 | 090300 | 1295646450 | 36400 | 36450 | 36450 | 36350 | 1217 |
| 584 | 20240313 | 090200 | 1251334350 | 36450 | 36500 | 36500 | 36350 | 2962 |
| 585 | 20240313 | 090100 | 1143455350 | 36500 | 36450 | 36500 | 36300 | 3650 |
| 586 | 20240313 | 090000 | 1010582750 | 36350 | 36850 | 36900 | 36300 | 27520 |