34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 3 | 20240313 | 191300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240313 | 191200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240313 | 191100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240313 | 191000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240313 | 190900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240313 | 190800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240313 | 190700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240313 | 190600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240313 | 190500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240313 | 190400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240313 | 190300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240313 | 190200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240313 | 190100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240313 | 190000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240313 | 185900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240313 | 185800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240313 | 185700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240313 | 185600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240313 | 185500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240313 | 185400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240313 | 185300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240313 | 185200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240313 | 185100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240313 | 185000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240313 | 184900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240313 | 184800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240313 | 184700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240313 | 184600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240313 | 184500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240313 | 184400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 33 | 20240313 | 184300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240313 | 184200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240313 | 184100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240313 | 184000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240313 | 183900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240313 | 183800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240313 | 183700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240313 | 183600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240313 | 183500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240313 | 183400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240313 | 183300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240313 | 183200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240313 | 183100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240313 | 183000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240313 | 182900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240313 | 182800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240313 | 182700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240313 | 182600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240313 | 182500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240313 | 182400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240313 | 182300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240313 | 182200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240313 | 182100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240313 | 182000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240313 | 181900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240313 | 181800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240313 | 181700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240313 | 181600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240313 | 181500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240313 | 181400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 63 | 20240313 | 181300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240313 | 181200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240313 | 181100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240313 | 181000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240313 | 180900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240313 | 180800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240313 | 180700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240313 | 180600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240313 | 180500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240313 | 180400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240313 | 180300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240313 | 180200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240313 | 180100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240313 | 180000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240313 | 175900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240313 | 175800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240313 | 175700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240313 | 175600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240313 | 175500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240313 | 175400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240313 | 175300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240313 | 175200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240313 | 175100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240313 | 175000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240313 | 174900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240313 | 174800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240313 | 174700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240313 | 174600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240313 | 174500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240313 | 174400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 93 | 20240313 | 174300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240313 | 174200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240313 | 174100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240313 | 174000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240313 | 173900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240313 | 173800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240313 | 173700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240313 | 173600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240313 | 173500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240313 | 173400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240313 | 173300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240313 | 173200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240313 | 173100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240313 | 173000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240313 | 172900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240313 | 172800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240313 | 172700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240313 | 172600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240313 | 172500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240313 | 172400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240313 | 172300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240313 | 172200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240313 | 172100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240313 | 172000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240313 | 171900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240313 | 171800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240313 | 171700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240313 | 171600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240313 | 171500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240313 | 171400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 123 | 20240313 | 171300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240313 | 171200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240313 | 171100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240313 | 171000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240313 | 170900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240313 | 170800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240313 | 170700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240313 | 170600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240313 | 170500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240313 | 170400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240313 | 170300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240313 | 170200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240313 | 170100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240313 | 170000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240313 | 165900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240313 | 165800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240313 | 165700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240313 | 165600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240313 | 165500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240313 | 165400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240313 | 165300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240313 | 165200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240313 | 165100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240313 | 165000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240313 | 164900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240313 | 164800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240313 | 164700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240313 | 164600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240313 | 164500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240313 | 164400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 153 | 20240313 | 164300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240313 | 164200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240313 | 164100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240313 | 164000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240313 | 163900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240313 | 163800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240313 | 163700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240313 | 163600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240313 | 163500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240313 | 163400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240313 | 163300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240313 | 163200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240313 | 163100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240313 | 163000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240313 | 162900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240313 | 162800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240313 | 162700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240313 | 162600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240313 | 162500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240313 | 162400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240313 | 162300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240313 | 162200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240313 | 162100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240313 | 162000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240313 | 161900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240313 | 161800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240313 | 161700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240313 | 161600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240313 | 161500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240313 | 161400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 183 | 20240313 | 161300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240313 | 161200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240313 | 161100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240313 | 161000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20240313 | 160900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20240313 | 160800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20240313 | 160700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20240313 | 160600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20240313 | 160500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20240313 | 160400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20240313 | 160300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20240313 | 160200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20240313 | 160100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20240313 | 160000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20240313 | 155900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20240313 | 155800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20240313 | 155700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20240313 | 155600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20240313 | 155500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20240313 | 155400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20240313 | 155300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20240313 | 155200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20240313 | 155100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20240313 | 155000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20240313 | 154900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20240313 | 154800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20240313 | 154700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20240313 | 154600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20240313 | 154500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20240313 | 154400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 213 | 20240313 | 154300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20240313 | 154200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20240313 | 154100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20240313 | 154000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20240313 | 153900 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20240313 | 153800 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20240313 | 153700 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20240313 | 153600 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20240313 | 153500 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20240313 | 153400 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20240313 | 153300 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20240313 | 153200 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20240313 | 153100 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20240313 | 153000 | 43666409550 | 31500 | 31500 | 31500 | 31500 | 14837 |
| 227 | 20240313 | 152900 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20240313 | 152800 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20240313 | 152700 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20240313 | 152600 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20240313 | 152500 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20240313 | 152400 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20240313 | 152300 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20240313 | 152200 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20240313 | 152100 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20240313 | 152000 | 43199044050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20240313 | 151900 | 43199044050 | 31500 | 31550 | 31550 | 31400 | 5090 |
| 238 | 20240313 | 151800 | 43038776000 | 31550 | 31500 | 31550 | 31500 | 834 |
| 239 | 20240313 | 151700 | 43012475200 | 31500 | 31550 | 31550 | 31450 | 2380 |
| 240 | 20240313 | 151600 | 42937471500 | 31550 | 31450 | 31550 | 31450 | 1087 |
| 241 | 20240313 | 151500 | 42903214400 | 31500 | 31500 | 31550 | 31450 | 2062 |
| 242 | 20240313 | 151400 | 42838253750 | 31450 | 31500 | 31500 | 31450 | 371 |
| 243 | 20240313 | 151300 | 42826572900 | 31500 | 31400 | 31500 | 31400 | 943 |
| 244 | 20240313 | 151200 | 42796908500 | 31400 | 31450 | 31450 | 31400 | 819 |
| 245 | 20240313 | 151100 | 42771160750 | 31450 | 31450 | 31450 | 31400 | 1287 |
| 246 | 20240313 | 151000 | 42730697200 | 31450 | 31450 | 31500 | 31400 | 1073 |
| 247 | 20240313 | 150900 | 42696961400 | 31450 | 31450 | 31500 | 31400 | 355 |
| 248 | 20240313 | 150800 | 42685801300 | 31400 | 31400 | 31450 | 31350 | 1313 |
| 249 | 20240313 | 150700 | 42644558150 | 31400 | 31400 | 31450 | 31300 | 1511 |
| 250 | 20240313 | 150600 | 42597157250 | 31400 | 31250 | 31450 | 31250 | 1162 |
| 251 | 20240313 | 150500 | 42560691000 | 31350 | 31300 | 31350 | 31250 | 742 |
| 252 | 20240313 | 150400 | 42537462300 | 31300 | 31250 | 31350 | 31250 | 1475 |
| 253 | 20240313 | 150300 | 42491292100 | 31300 | 31250 | 31300 | 31250 | 1236 |
| 254 | 20240313 | 150200 | 42452646600 | 31250 | 31350 | 31400 | 31250 | 4432 |
| 255 | 20240313 | 150100 | 42313917950 | 31350 | 31400 | 31400 | 31350 | 437 |
| 256 | 20240313 | 150000 | 42300205250 | 31350 | 31350 | 31350 | 31350 | 138 |
| 257 | 20240313 | 145900 | 42295878950 | 31400 | 31400 | 31450 | 31350 | 430 |
| 258 | 20240313 | 145800 | 42282371400 | 31450 | 31450 | 31450 | 31350 | 355 |
| 259 | 20240313 | 145700 | 42271233400 | 31450 | 31350 | 31450 | 31350 | 1513 |
| 260 | 20240313 | 145600 | 42223686500 | 31350 | 31350 | 31450 | 31350 | 553 |
| 261 | 20240313 | 145500 | 42206337550 | 31350 | 31400 | 31450 | 31350 | 449 |
| 262 | 20240313 | 145400 | 42192237900 | 31450 | 31500 | 31500 | 31350 | 144 |
| 263 | 20240313 | 145300 | 42187715800 | 31450 | 31300 | 31600 | 31300 | 2121 |
| 264 | 20240313 | 145200 | 42120807500 | 31350 | 31400 | 31400 | 31350 | 785 |
| 265 | 20240313 | 145100 | 42096188650 | 31400 | 31450 | 31450 | 31350 | 682 |
| 266 | 20240313 | 145000 | 42074803550 | 31350 | 31450 | 31550 | 31350 | 4065 |
| 267 | 20240313 | 144900 | 41946986250 | 31450 | 31550 | 31550 | 31450 | 420 |
| 268 | 20240313 | 144800 | 41933749200 | 31500 | 31500 | 31500 | 31500 | 708 |
| 269 | 20240313 | 144700 | 41911447200 | 31500 | 31500 | 31500 | 31500 | 294 |
| 270 | 20240313 | 144600 | 41902186200 | 31500 | 31450 | 31550 | 31450 | 238 |
| 271 | 20240313 | 144500 | 41894686250 | 31450 | 31500 | 31550 | 31450 | 530 |
| 272 | 20240313 | 144400 | 41877991600 | 31500 | 31600 | 31600 | 31450 | 2752 |
| 273 | 20240313 | 144300 | 41791208750 | 31600 | 31500 | 31650 | 31450 | 1672 |
| 274 | 20240313 | 144200 | 41738441600 | 31500 | 31500 | 31500 | 31450 | 574 |
| 275 | 20240313 | 144100 | 41720375650 | 31450 | 31450 | 31500 | 31450 | 687 |
| 276 | 20240313 | 144000 | 41698763400 | 31500 | 31550 | 31550 | 31500 | 199 |
| 277 | 20240313 | 143900 | 41692494650 | 31550 | 31500 | 31550 | 31450 | 118 |
| 278 | 20240313 | 143800 | 41688779100 | 31550 | 31450 | 31550 | 31450 | 521 |
| 279 | 20240313 | 143700 | 41672366300 | 31450 | 31500 | 31500 | 31450 | 127 |
| 280 | 20240313 | 143600 | 41668367900 | 31500 | 31550 | 31600 | 31400 | 415 |
| 281 | 20240313 | 143500 | 41655293900 | 31500 | 31400 | 31650 | 31400 | 2255 |
| 282 | 20240313 | 143400 | 41584200800 | 31450 | 31450 | 31450 | 31400 | 1036 |
| 283 | 20240313 | 143300 | 41551630250 | 31450 | 31400 | 31450 | 31400 | 465 |
| 284 | 20240313 | 143200 | 41537026250 | 31400 | 31400 | 31400 | 31400 | 480 |
| 285 | 20240313 | 143100 | 41521954250 | 31450 | 31400 | 31450 | 31400 | 268 |
| 286 | 20240313 | 143000 | 41513525750 | 31400 | 31450 | 31450 | 31400 | 1162 |
| 287 | 20240313 | 142900 | 41477028000 | 31400 | 31450 | 31450 | 31400 | 372 |
| 288 | 20240313 | 142800 | 41465341300 | 31400 | 31350 | 31450 | 31350 | 441 |
| 289 | 20240313 | 142700 | 41451496650 | 31350 | 31350 | 31400 | 31350 | 779 |
| 290 | 20240313 | 142600 | 41427041300 | 31400 | 31450 | 31450 | 31350 | 1983 |
| 291 | 20240313 | 142500 | 41364820750 | 31450 | 31400 | 31450 | 31350 | 1442 |
| 292 | 20240313 | 142400 | 41319543650 | 31400 | 31400 | 31450 | 31350 | 742 |
| 293 | 20240313 | 142300 | 41296235450 | 31400 | 31450 | 31450 | 31400 | 766 |
| 294 | 20240313 | 142200 | 41272177500 | 31400 | 31350 | 31400 | 31350 | 650 |
| 295 | 20240313 | 142100 | 41251775300 | 31400 | 31400 | 31450 | 31400 | 596 |
| 296 | 20240313 | 142000 | 41233052250 | 31400 | 31350 | 31400 | 31350 | 1032 |
| 297 | 20240313 | 141900 | 41200663100 | 31350 | 31350 | 31350 | 31350 | 93 |
| 298 | 20240313 | 141800 | 41197747550 | 31350 | 31350 | 31350 | 31300 | 154 |
| 299 | 20240313 | 141700 | 41192923100 | 31250 | 31250 | 31350 | 31200 | 692 |
| 300 | 20240313 | 141600 | 41171287500 | 31250 | 31250 | 31250 | 31150 | 972 |
| 301 | 20240313 | 141500 | 41140954000 | 31200 | 31250 | 31300 | 31200 | 941 |
| 302 | 20240313 | 141400 | 41111559500 | 31250 | 31300 | 31350 | 31250 | 246 |
| 303 | 20240313 | 141300 | 41103863650 | 31300 | 31200 | 31300 | 31200 | 281 |
| 304 | 20240313 | 141200 | 41095079450 | 31200 | 31200 | 31250 | 31200 | 198 |
| 305 | 20240313 | 141100 | 41088893250 | 31250 | 31250 | 31250 | 31250 | 156 |
| 306 | 20240313 | 141000 | 41084018250 | 31250 | 31250 | 31250 | 31200 | 438 |
| 307 | 20240313 | 140900 | 41070347400 | 31250 | 31250 | 31250 | 31200 | 989 |
| 308 | 20240313 | 140800 | 41039485550 | 31250 | 31250 | 31250 | 31250 | 76 |
| 309 | 20240313 | 140700 | 41037110550 | 31200 | 31250 | 31250 | 31200 | 720 |
| 310 | 20240313 | 140600 | 41014631700 | 31250 | 31250 | 31250 | 31200 | 336 |
| 311 | 20240313 | 140500 | 41004147150 | 31250 | 31300 | 31300 | 31250 | 606 |
| 312 | 20240313 | 140400 | 40985205150 | 31300 | 31300 | 31350 | 31250 | 81 |
| 313 | 20240313 | 140300 | 40982667600 | 31250 | 31250 | 31300 | 31250 | 967 |
| 314 | 20240313 | 140200 | 40952428850 | 31300 | 31200 | 31300 | 31200 | 1708 |
| 315 | 20240313 | 140100 | 40899024500 | 31250 | 31250 | 31300 | 31200 | 891 |
| 316 | 20240313 | 140000 | 40871175650 | 31300 | 31250 | 31300 | 31250 | 740 |
| 317 | 20240313 | 135900 | 40848039000 | 31250 | 31250 | 31300 | 31200 | 357 |
| 318 | 20240313 | 135800 | 40836888400 | 31300 | 31250 | 31300 | 31250 | 251 |
| 319 | 20240313 | 135700 | 40829036600 | 31200 | 31300 | 31300 | 31200 | 334 |
| 320 | 20240313 | 135600 | 40818611450 | 31300 | 31300 | 31300 | 31250 | 173 |
| 321 | 20240313 | 135500 | 40813196800 | 31300 | 31250 | 31300 | 31200 | 420 |
| 322 | 20240313 | 135400 | 40800081000 | 31250 | 31250 | 31250 | 31200 | 664 |
| 323 | 20240313 | 135300 | 40779356000 | 31200 | 31200 | 31250 | 31200 | 584 |
| 324 | 20240313 | 135200 | 40761110150 | 31200 | 31300 | 31350 | 31200 | 3071 |
| 325 | 20240313 | 135100 | 40665019950 | 31350 | 31300 | 31350 | 31250 | 1536 |
| 326 | 20240313 | 135000 | 40616926150 | 31300 | 31350 | 31350 | 31300 | 560 |
| 327 | 20240313 | 134900 | 40599394900 | 31350 | 31350 | 31350 | 31300 | 128 |
| 328 | 20240313 | 134800 | 40595383600 | 31350 | 31300 | 31350 | 31250 | 201 |
| 329 | 20240313 | 134700 | 40589091900 | 31300 | 31300 | 31300 | 31250 | 522 |
| 330 | 20240313 | 134600 | 40572762650 | 31300 | 31300 | 31350 | 31300 | 232 |
| 331 | 20240313 | 134500 | 40565491550 | 31350 | 31250 | 31350 | 31200 | 1339 |
| 332 | 20240313 | 134400 | 40523656400 | 31250 | 31200 | 31250 | 31200 | 108 |
| 333 | 20240313 | 134300 | 40520284350 | 31250 | 31350 | 31400 | 31250 | 1140 |
| 334 | 20240313 | 134200 | 40484608000 | 31350 | 31350 | 31400 | 31350 | 364 |
| 335 | 20240313 | 134100 | 40473188900 | 31350 | 31350 | 31400 | 31300 | 837 |
| 336 | 20240313 | 134000 | 40446958400 | 31350 | 31300 | 31350 | 31300 | 1258 |
| 337 | 20240313 | 133900 | 40407576050 | 31300 | 31300 | 31350 | 31300 | 384 |
| 338 | 20240313 | 133800 | 40395551550 | 31300 | 31400 | 31400 | 31300 | 711 |
| 339 | 20240313 | 133700 | 40373262350 | 31350 | 31350 | 31400 | 31200 | 1792 |
| 340 | 20240313 | 133600 | 40317123650 | 31350 | 31150 | 31350 | 31150 | 2952 |
| 341 | 20240313 | 133500 | 40224876400 | 31150 | 31100 | 31150 | 31000 | 1121 |
| 342 | 20240313 | 133400 | 40190020050 | 31100 | 31100 | 31100 | 31000 | 4263 |
| 343 | 20240313 | 133300 | 40057527100 | 31150 | 31150 | 31200 | 31100 | 1710 |
| 344 | 20240313 | 133200 | 40004266550 | 31200 | 31250 | 31250 | 31150 | 3232 |
| 345 | 20240313 | 133100 | 39903411300 | 31250 | 31250 | 31300 | 31200 | 3631 |
| 346 | 20240313 | 133000 | 39789846000 | 31250 | 31200 | 31300 | 31200 | 908 |
| 347 | 20240313 | 132900 | 39761466600 | 31200 | 31200 | 31300 | 31150 | 520 |
| 348 | 20240313 | 132800 | 39745248450 | 31150 | 31150 | 31250 | 31150 | 324 |
| 349 | 20240313 | 132700 | 39735146150 | 31200 | 31150 | 31200 | 31100 | 659 |
| 350 | 20240313 | 132600 | 39714607400 | 31100 | 31150 | 31200 | 31100 | 666 |
| 351 | 20240313 | 132500 | 39693869400 | 31150 | 31250 | 31250 | 31150 | 1232 |
| 352 | 20240313 | 132400 | 39655427650 | 31350 | 31150 | 31350 | 31150 | 1983 |
| 353 | 20240313 | 132300 | 39593503400 | 31100 | 31250 | 31250 | 31100 | 1526 |
| 354 | 20240313 | 132200 | 39546017800 | 31250 | 31250 | 31250 | 31150 | 800 |
| 355 | 20240313 | 132100 | 39521056650 | 31200 | 31250 | 31250 | 31200 | 715 |
| 356 | 20240313 | 132000 | 39498733250 | 31250 | 31200 | 31250 | 31100 | 837 |
| 357 | 20240313 | 131900 | 39472626700 | 31200 | 31100 | 31200 | 31050 | 836 |
| 358 | 20240313 | 131800 | 39446613650 | 31100 | 31200 | 31200 | 31000 | 3072 |
| 359 | 20240313 | 131700 | 39351091300 | 31050 | 31000 | 31250 | 31000 | 1316 |
| 360 | 20240313 | 131600 | 39310135400 | 31000 | 31100 | 31150 | 31000 | 2572 |
| 361 | 20240313 | 131500 | 39230285650 | 31100 | 31100 | 31100 | 31050 | 2869 |
| 362 | 20240313 | 131400 | 39141109050 | 31100 | 31300 | 31300 | 31000 | 7769 |
| 363 | 20240313 | 131300 | 38899753400 | 31150 | 31100 | 31300 | 31100 | 3021 |
| 364 | 20240313 | 131200 | 38805683400 | 31100 | 31350 | 31400 | 31050 | 10831 |
| 365 | 20240313 | 131100 | 38467679700 | 31400 | 31450 | 31500 | 31400 | 1766 |
| 366 | 20240313 | 131000 | 38412199400 | 31500 | 31450 | 31500 | 31400 | 677 |
| 367 | 20240313 | 130900 | 38390915150 | 31450 | 31500 | 31500 | 31400 | 1366 |
| 368 | 20240313 | 130800 | 38347976100 | 31450 | 31550 | 31550 | 31450 | 1152 |
| 369 | 20240313 | 130700 | 38311699450 | 31500 | 31550 | 31550 | 31500 | 962 |
| 370 | 20240313 | 130600 | 38281353500 | 31600 | 31600 | 31650 | 31600 | 550 |
| 371 | 20240313 | 130500 | 38263972900 | 31600 | 31550 | 31650 | 31550 | 1171 |
| 372 | 20240313 | 130400 | 38226965000 | 31550 | 31550 | 31600 | 31500 | 1091 |
| 373 | 20240313 | 130300 | 38192573400 | 31500 | 31550 | 31650 | 31500 | 486 |
| 374 | 20240313 | 130200 | 38177258200 | 31600 | 31650 | 31650 | 31450 | 4239 |
| 375 | 20240313 | 130100 | 38043517000 | 31650 | 31550 | 31650 | 31550 | 481 |
| 376 | 20240313 | 130000 | 38028315000 | 31600 | 31500 | 31600 | 31450 | 2114 |
| 377 | 20240313 | 125900 | 37961694000 | 31500 | 31500 | 31500 | 31450 | 246 |
| 378 | 20240313 | 125800 | 37953947300 | 31500 | 31500 | 31500 | 31450 | 331 |
| 379 | 20240313 | 125700 | 37943533900 | 31500 | 31450 | 31500 | 31450 | 687 |
| 380 | 20240313 | 125600 | 37921926700 | 31500 | 31500 | 31500 | 31450 | 786 |
| 381 | 20240313 | 125500 | 37897168300 | 31500 | 31400 | 31500 | 31350 | 1079 |
| 382 | 20240313 | 125400 | 37863274800 | 31400 | 31500 | 31550 | 31300 | 4417 |
| 383 | 20240313 | 125300 | 37724608550 | 31500 | 31550 | 31600 | 31500 | 1401 |
| 384 | 20240313 | 125200 | 37680416600 | 31550 | 31550 | 31600 | 31550 | 517 |
| 385 | 20240313 | 125100 | 37664101500 | 31600 | 31600 | 31650 | 31550 | 677 |
| 386 | 20240313 | 125000 | 37642708300 | 31600 | 31600 | 31650 | 31600 | 625 |
| 387 | 20240313 | 124900 | 37622956500 | 31600 | 31600 | 31650 | 31600 | 586 |
| 388 | 20240313 | 124800 | 37604434100 | 31600 | 31650 | 31700 | 31600 | 1123 |
| 389 | 20240313 | 124700 | 37568926850 | 31650 | 31650 | 31650 | 31550 | 1115 |
| 390 | 20240313 | 124600 | 37533658750 | 31650 | 31600 | 31650 | 31550 | 1335 |
| 391 | 20240313 | 124500 | 37491422400 | 31500 | 31350 | 31600 | 31350 | 1483 |
| 392 | 20240313 | 124400 | 37444773400 | 31350 | 31550 | 31550 | 31250 | 14035 |
| 393 | 20240313 | 124300 | 37003721100 | 31550 | 31550 | 31650 | 31550 | 1470 |
| 394 | 20240313 | 124200 | 36957265650 | 31550 | 31600 | 31700 | 31550 | 1002 |
| 395 | 20240313 | 124100 | 36925611100 | 31600 | 31650 | 31650 | 31550 | 5677 |
| 396 | 20240313 | 124000 | 36746148900 | 31700 | 31700 | 31750 | 31650 | 2995 |
| 397 | 20240313 | 123900 | 36651215450 | 31750 | 31750 | 31850 | 31700 | 453 |
| 398 | 20240313 | 123800 | 36636832900 | 31750 | 31700 | 31800 | 31650 | 1718 |
| 399 | 20240313 | 123700 | 36582340800 | 31650 | 31750 | 31750 | 31650 | 5821 |
| 400 | 20240313 | 123600 | 36397839050 | 31800 | 31850 | 31850 | 31800 | 1146 |
| 401 | 20240313 | 123500 | 36361395500 | 31850 | 31850 | 31900 | 31800 | 2352 |
| 402 | 20240313 | 123400 | 36286465800 | 31850 | 31900 | 31900 | 31850 | 717 |
| 403 | 20240313 | 123300 | 36263597950 | 31900 | 31850 | 31900 | 31850 | 346 |
| 404 | 20240313 | 123200 | 36252577350 | 31800 | 31850 | 31850 | 31750 | 1605 |
| 405 | 20240313 | 123100 | 36201581200 | 31850 | 31750 | 31850 | 31700 | 655 |
| 406 | 20240313 | 123000 | 36180770650 | 31750 | 31750 | 31750 | 31700 | 1511 |
| 407 | 20240313 | 122900 | 36132848250 | 31750 | 31850 | 31900 | 31700 | 5116 |
| 408 | 20240313 | 122800 | 35970256100 | 31850 | 31850 | 31850 | 31800 | 1365 |
| 409 | 20240313 | 122700 | 35926806850 | 31850 | 32000 | 32000 | 31850 | 3156 |
| 410 | 20240313 | 122600 | 35826181000 | 32000 | 31900 | 32000 | 31900 | 36 |
| 411 | 20240313 | 122500 | 35825031200 | 31900 | 32100 | 32100 | 31900 | 3900 |
| 412 | 20240313 | 122400 | 35700361650 | 32100 | 32050 | 32100 | 32050 | 360 |
| 413 | 20240313 | 122300 | 35688818850 | 32050 | 32000 | 32050 | 32000 | 332 |
| 414 | 20240313 | 122200 | 35678179700 | 32000 | 32050 | 32050 | 31950 | 417 |
| 415 | 20240313 | 122100 | 35664834550 | 32050 | 31950 | 32050 | 31950 | 774 |
| 416 | 20240313 | 122000 | 35640072150 | 31950 | 31850 | 31950 | 31850 | 642 |
| 417 | 20240313 | 121900 | 35619589100 | 31850 | 31750 | 31950 | 31750 | 2093 |
| 418 | 20240313 | 121800 | 35552959000 | 31750 | 31700 | 31800 | 31700 | 910 |
| 419 | 20240313 | 121700 | 35524071300 | 31700 | 31800 | 31800 | 31700 | 843 |
| 420 | 20240313 | 121600 | 35497311600 | 31800 | 31700 | 31800 | 31700 | 471 |
| 421 | 20240313 | 121500 | 35482356250 | 31750 | 31700 | 31750 | 31650 | 3378 |
| 422 | 20240313 | 121400 | 35375330550 | 31700 | 31950 | 31950 | 31650 | 7483 |
| 423 | 20240313 | 121300 | 35137639100 | 31850 | 31900 | 31950 | 31850 | 2305 |
| 424 | 20240313 | 121200 | 35064132200 | 31900 | 31750 | 31900 | 31750 | 3969 |
| 425 | 20240313 | 121100 | 34937713400 | 31750 | 32250 | 32250 | 31750 | 15083 |
| 426 | 20240313 | 121000 | 34454607750 | 32200 | 32200 | 32250 | 32200 | 293 |
| 427 | 20240313 | 120900 | 34445171800 | 32250 | 32250 | 32250 | 32200 | 788 |
| 428 | 20240313 | 120800 | 34419792600 | 32250 | 32250 | 32300 | 32200 | 343 |
| 429 | 20240313 | 120700 | 34408734700 | 32250 | 32250 | 32300 | 32200 | 1195 |
| 430 | 20240313 | 120600 | 34370189250 | 32300 | 32200 | 32300 | 32200 | 2486 |
| 431 | 20240313 | 120500 | 34290088900 | 32250 | 32200 | 32250 | 32200 | 930 |
| 432 | 20240313 | 120400 | 34260135150 | 32200 | 32250 | 32300 | 32200 | 728 |
| 433 | 20240313 | 120300 | 34236664950 | 32300 | 32250 | 32300 | 32250 | 514 |
| 434 | 20240313 | 120200 | 34220083600 | 32300 | 32200 | 32300 | 32200 | 653 |
| 435 | 20240313 | 120100 | 34199018350 | 32250 | 32250 | 32250 | 32200 | 3342 |
| 436 | 20240313 | 120000 | 34091274800 | 32300 | 32300 | 32350 | 32250 | 785 |
| 437 | 20240313 | 115900 | 34065932950 | 32300 | 32400 | 32400 | 32250 | 2563 |
| 438 | 20240313 | 115800 | 33983146500 | 32400 | 32350 | 32400 | 32300 | 837 |
| 439 | 20240313 | 115700 | 33956069800 | 32400 | 32400 | 32450 | 32400 | 387 |
| 440 | 20240313 | 115600 | 33943521900 | 32400 | 32450 | 32450 | 32400 | 359 |
| 441 | 20240313 | 115500 | 33931878600 | 32400 | 32400 | 32450 | 32400 | 823 |
| 442 | 20240313 | 115400 | 33905209150 | 32400 | 32400 | 32450 | 32400 | 723 |
| 443 | 20240313 | 115300 | 33881769350 | 32450 | 32350 | 32450 | 32350 | 678 |
| 444 | 20240313 | 115200 | 33859812500 | 32400 | 32400 | 32450 | 32350 | 463 |
| 445 | 20240313 | 115100 | 33844813800 | 32400 | 32400 | 32450 | 32350 | 210 |
| 446 | 20240313 | 115000 | 33838004200 | 32450 | 32350 | 32450 | 32300 | 389 |
| 447 | 20240313 | 114900 | 33825403450 | 32400 | 32450 | 32450 | 32400 | 882 |
| 448 | 20240313 | 114800 | 33796805100 | 32450 | 32300 | 32450 | 32300 | 2808 |
| 449 | 20240313 | 114700 | 33705899600 | 32350 | 32400 | 32450 | 32300 | 545 |
| 450 | 20240313 | 114600 | 33688265750 | 32400 | 32450 | 32450 | 32350 | 1024 |
| 451 | 20240313 | 114500 | 33655076650 | 32450 | 32450 | 32450 | 32400 | 263 |
| 452 | 20240313 | 114400 | 33646544900 | 32450 | 32400 | 32450 | 32400 | 813 |
| 453 | 20240313 | 114300 | 33620193900 | 32450 | 32400 | 32450 | 32350 | 1333 |
| 454 | 20240313 | 114200 | 33577029150 | 32350 | 32400 | 32400 | 32350 | 914 |
| 455 | 20240313 | 114100 | 33547447250 | 32400 | 32350 | 32400 | 32350 | 348 |
| 456 | 20240313 | 114000 | 33536179050 | 32300 | 32350 | 32350 | 32300 | 301 |
| 457 | 20240313 | 113900 | 33526445750 | 32350 | 32350 | 32350 | 32300 | 393 |
| 458 | 20240313 | 113800 | 33513734550 | 32300 | 32350 | 32350 | 32300 | 246 |
| 459 | 20240313 | 113700 | 33505778700 | 32350 | 32300 | 32350 | 32300 | 255 |
| 460 | 20240313 | 113600 | 33497538550 | 32300 | 32300 | 32350 | 32250 | 1382 |
| 461 | 20240313 | 113500 | 33452928700 | 32350 | 32350 | 32350 | 32250 | 1202 |
| 462 | 20240313 | 113400 | 33414095500 | 32300 | 32300 | 32350 | 32300 | 474 |
| 463 | 20240313 | 113300 | 33398775800 | 32300 | 32300 | 32350 | 32250 | 489 |
| 464 | 20240313 | 113200 | 33382983250 | 32350 | 32300 | 32350 | 32250 | 389 |
| 465 | 20240313 | 113100 | 33370422850 | 32250 | 32200 | 32300 | 32200 | 1899 |
| 466 | 20240313 | 113000 | 33309200500 | 32250 | 32200 | 32250 | 32200 | 624 |
| 467 | 20240313 | 112900 | 33289099800 | 32200 | 32200 | 32250 | 32150 | 1626 |
| 468 | 20240313 | 112800 | 33236724700 | 32200 | 32300 | 32300 | 32200 | 1063 |
| 469 | 20240313 | 112700 | 33202441400 | 32250 | 32250 | 32300 | 32100 | 4496 |
| 470 | 20240313 | 112600 | 33057622250 | 32250 | 32400 | 32450 | 32250 | 8590 |
| 471 | 20240313 | 112500 | 32779816200 | 32400 | 32450 | 32500 | 32400 | 3045 |
| 472 | 20240313 | 112400 | 32681045250 | 32500 | 32550 | 32550 | 32500 | 1770 |
| 473 | 20240313 | 112300 | 32623503700 | 32550 | 32500 | 32550 | 32500 | 1350 |
| 474 | 20240313 | 112200 | 32579595200 | 32550 | 32450 | 32600 | 32400 | 2976 |
| 475 | 20240313 | 112100 | 32482846200 | 32450 | 32400 | 32500 | 32400 | 2239 |
| 476 | 20240313 | 112000 | 32410226300 | 32450 | 32400 | 32450 | 32400 | 2191 |
| 477 | 20240313 | 111900 | 32339201450 | 32400 | 32450 | 32500 | 32400 | 1597 |
| 478 | 20240313 | 111800 | 32287409400 | 32450 | 32500 | 32500 | 32400 | 2113 |
| 479 | 20240313 | 111700 | 32218834100 | 32450 | 32450 | 32500 | 32400 | 3513 |
| 480 | 20240313 | 111600 | 32104820750 | 32450 | 32550 | 32600 | 32400 | 7009 |
| 481 | 20240313 | 111500 | 31877220450 | 32550 | 32600 | 32600 | 32500 | 4073 |
| 482 | 20240313 | 111400 | 31744668300 | 32600 | 32550 | 32700 | 32550 | 2579 |
| 483 | 20240313 | 111300 | 31660506200 | 32550 | 32700 | 32700 | 32500 | 17115 |
| 484 | 20240313 | 111200 | 31102446650 | 32650 | 32650 | 32700 | 32650 | 2557 |
| 485 | 20240313 | 111100 | 31018898700 | 32650 | 32700 | 32750 | 32650 | 1838 |
| 486 | 20240313 | 111000 | 30958777550 | 32700 | 32700 | 32750 | 32600 | 3389 |
| 487 | 20240313 | 110900 | 30848047700 | 32700 | 32800 | 32800 | 32600 | 4333 |
| 488 | 20240313 | 110800 | 30706337550 | 32800 | 32750 | 32800 | 32600 | 11215 |
| 489 | 20240313 | 110700 | 30339761100 | 32750 | 32850 | 32850 | 32700 | 13981 |
| 490 | 20240313 | 110600 | 29882136200 | 32750 | 32850 | 33050 | 32750 | 30323 |
| 491 | 20240313 | 110500 | 28883772450 | 32850 | 32850 | 32950 | 32750 | 12642 |
| 492 | 20240313 | 110400 | 28468376300 | 32800 | 32950 | 32950 | 32700 | 22618 |
| 493 | 20240313 | 110300 | 27725734400 | 32950 | 32700 | 32950 | 32550 | 28405 |
| 494 | 20240313 | 110200 | 26795363700 | 32700 | 32800 | 32800 | 32500 | 19275 |
| 495 | 20240313 | 110100 | 26165951800 | 32800 | 32350 | 32800 | 32300 | 43620 |
| 496 | 20240313 | 110000 | 24744567900 | 32350 | 32300 | 32350 | 32300 | 1372 |
| 497 | 20240313 | 105900 | 24700191300 | 32300 | 32300 | 32350 | 32050 | 4712 |
| 498 | 20240313 | 105800 | 24548214750 | 32300 | 32250 | 32300 | 32250 | 346 |
| 499 | 20240313 | 105700 | 24537048900 | 32250 | 32150 | 32250 | 32150 | 366 |
| 500 | 20240313 | 105600 | 24525260400 | 32150 | 32250 | 32250 | 32150 | 674 |
| 501 | 20240313 | 105500 | 24503537650 | 32200 | 32250 | 32300 | 32200 | 846 |
| 502 | 20240313 | 105400 | 24476278950 | 32250 | 32300 | 32300 | 32250 | 506 |
| 503 | 20240313 | 105300 | 24459956600 | 32300 | 32250 | 32300 | 32200 | 2898 |
| 504 | 20240313 | 105200 | 24366445300 | 32250 | 32250 | 32300 | 32200 | 1974 |
| 505 | 20240313 | 105100 | 24302774050 | 32250 | 32050 | 32250 | 32050 | 2042 |
| 506 | 20240313 | 105000 | 24237047500 | 32050 | 32100 | 32100 | 32000 | 355 |
| 507 | 20240313 | 104900 | 24225674550 | 32100 | 32150 | 32150 | 32000 | 590 |
| 508 | 20240313 | 104800 | 24206755600 | 32100 | 31950 | 32150 | 31950 | 1129 |
| 509 | 20240313 | 104700 | 24170570550 | 31950 | 31950 | 32000 | 31900 | 1796 |
| 510 | 20240313 | 104600 | 24113239350 | 31950 | 32000 | 32050 | 31950 | 469 |
| 511 | 20240313 | 104500 | 24098229900 | 32000 | 32100 | 32100 | 32000 | 736 |
| 512 | 20240313 | 104400 | 24074654700 | 32100 | 32100 | 32100 | 32050 | 155 |
| 513 | 20240313 | 104300 | 24069681600 | 32050 | 32150 | 32150 | 32050 | 830 |
| 514 | 20240313 | 104200 | 24043035350 | 32150 | 32050 | 32150 | 32000 | 3266 |
| 515 | 20240313 | 104100 | 23938481100 | 32150 | 32000 | 32150 | 31950 | 2120 |
| 516 | 20240313 | 104000 | 23870548450 | 32000 | 32100 | 32100 | 31950 | 1788 |
| 517 | 20240313 | 103900 | 23813333700 | 32100 | 32050 | 32100 | 32000 | 425 |
| 518 | 20240313 | 103800 | 23799721600 | 32050 | 32100 | 32100 | 32000 | 766 |
| 519 | 20240313 | 103700 | 23775180350 | 32100 | 32050 | 32100 | 32050 | 956 |
| 520 | 20240313 | 103600 | 23744523500 | 32050 | 31950 | 32050 | 31900 | 968 |
| 521 | 20240313 | 103500 | 23713570850 | 31900 | 31900 | 32000 | 31900 | 791 |
| 522 | 20240313 | 103400 | 23688314250 | 31900 | 31950 | 32000 | 31900 | 2093 |
| 523 | 20240313 | 103300 | 23621418000 | 31950 | 32050 | 32100 | 31950 | 3294 |
| 524 | 20240313 | 103200 | 23515954100 | 32100 | 32050 | 32200 | 32050 | 1422 |
| 525 | 20240313 | 103100 | 23470308400 | 32250 | 32200 | 32350 | 32050 | 2898 |
| 526 | 20240313 | 103000 | 23376990900 | 32200 | 32400 | 32400 | 32200 | 2101 |
| 527 | 20240313 | 102900 | 23309107950 | 32400 | 32400 | 32400 | 32350 | 4210 |
| 528 | 20240313 | 102800 | 23172744700 | 32400 | 32400 | 32400 | 32350 | 4727 |
| 529 | 20240313 | 102700 | 23019633150 | 32400 | 32300 | 32400 | 32250 | 2797 |
| 530 | 20240313 | 102600 | 22929202550 | 32250 | 32400 | 32400 | 32200 | 6126 |
| 531 | 20240313 | 102500 | 22731480750 | 32400 | 32300 | 32450 | 32250 | 10456 |
| 532 | 20240313 | 102400 | 22392998250 | 32350 | 32300 | 32350 | 32250 | 2986 |
| 533 | 20240313 | 102300 | 22296541600 | 32250 | 32250 | 32350 | 32200 | 3926 |
| 534 | 20240313 | 102200 | 22169818350 | 32250 | 32150 | 32350 | 32150 | 9966 |
| 535 | 20240313 | 102100 | 21847989150 | 32200 | 31950 | 32200 | 31950 | 4324 |
| 536 | 20240313 | 102000 | 21709298450 | 32000 | 32100 | 32100 | 31950 | 1547 |
| 537 | 20240313 | 101900 | 21659762300 | 32100 | 31900 | 32100 | 31900 | 5338 |
| 538 | 20240313 | 101800 | 21488962550 | 31950 | 32050 | 32050 | 31900 | 1517 |
| 539 | 20240313 | 101700 | 21440501450 | 32050 | 32000 | 32050 | 31900 | 1821 |
| 540 | 20240313 | 101600 | 21382280850 | 32000 | 32050 | 32150 | 31850 | 6825 |
| 541 | 20240313 | 101500 | 21164087900 | 32050 | 32150 | 32150 | 32050 | 3143 |
| 542 | 20240313 | 101400 | 21063178000 | 32150 | 32200 | 32200 | 32150 | 1826 |
| 543 | 20240313 | 101300 | 21004461200 | 32150 | 32250 | 32300 | 32150 | 2782 |
| 544 | 20240313 | 101200 | 20914853850 | 32250 | 32300 | 32300 | 32200 | 1384 |
| 545 | 20240313 | 101100 | 20870231600 | 32300 | 32200 | 32400 | 32200 | 5543 |
| 546 | 20240313 | 101000 | 20691186450 | 32200 | 32200 | 32250 | 32150 | 2357 |
| 547 | 20240313 | 100900 | 20615282650 | 32200 | 32450 | 32450 | 32200 | 6590 |
| 548 | 20240313 | 100800 | 20402140650 | 32450 | 32150 | 32450 | 32100 | 12827 |
| 549 | 20240313 | 100700 | 19987561150 | 32100 | 32000 | 32150 | 32000 | 4075 |
| 550 | 20240313 | 100600 | 19856867300 | 32000 | 32000 | 32050 | 32000 | 922 |
| 551 | 20240313 | 100500 | 19827360750 | 32000 | 31800 | 32050 | 31800 | 405 |
| 552 | 20240313 | 100400 | 19814415550 | 31800 | 31950 | 32000 | 31800 | 3693 |
| 553 | 20240313 | 100300 | 19696580150 | 32000 | 31950 | 32000 | 31950 | 344 |
| 554 | 20240313 | 100200 | 19685584850 | 31950 | 31850 | 32050 | 31850 | 4345 |
| 555 | 20240313 | 100100 | 19546736800 | 31850 | 31800 | 31850 | 31750 | 1189 |
| 556 | 20240313 | 100000 | 19508910600 | 31850 | 31800 | 31850 | 31750 | 830 |
| 557 | 20240313 | 095900 | 19482537150 | 31800 | 31700 | 31950 | 31650 | 1955 |
| 558 | 20240313 | 095800 | 19420445450 | 31650 | 31600 | 31700 | 31600 | 948 |
| 559 | 20240313 | 095700 | 19390424700 | 31600 | 31650 | 31650 | 31600 | 2926 |
| 560 | 20240313 | 095600 | 19297929850 | 31650 | 31550 | 31700 | 31550 | 7301 |
| 561 | 20240313 | 095500 | 19067132700 | 31550 | 31800 | 31850 | 31550 | 9644 |
| 562 | 20240313 | 095400 | 18761393650 | 31950 | 31900 | 32050 | 31850 | 3840 |
| 563 | 20240313 | 095300 | 18638906900 | 32050 | 31850 | 32100 | 31850 | 2578 |
| 564 | 20240313 | 095200 | 18556566150 | 31900 | 32000 | 32000 | 31850 | 2093 |
| 565 | 20240313 | 095100 | 18489824250 | 32000 | 31900 | 32000 | 31800 | 7812 |
| 566 | 20240313 | 095000 | 18240869200 | 31900 | 32100 | 32150 | 31900 | 12624 |
| 567 | 20240313 | 094900 | 17836424850 | 32100 | 32100 | 32150 | 32100 | 549 |
| 568 | 20240313 | 094800 | 17818793700 | 32150 | 32150 | 32200 | 32100 | 4191 |
| 569 | 20240313 | 094700 | 17684058800 | 32150 | 32300 | 32350 | 32100 | 2726 |
| 570 | 20240313 | 094600 | 17596301300 | 32250 | 32150 | 32400 | 32100 | 10934 |
| 571 | 20240313 | 094500 | 17244258400 | 32150 | 32200 | 32250 | 32150 | 1590 |
| 572 | 20240313 | 094400 | 17193115300 | 32200 | 32250 | 32300 | 32150 | 4866 |
| 573 | 20240313 | 094300 | 17036471150 | 32250 | 32300 | 32400 | 32250 | 3388 |
| 574 | 20240313 | 094200 | 16927027000 | 32300 | 32400 | 32450 | 32250 | 6317 |
| 575 | 20240313 | 094100 | 16722575050 | 32400 | 32150 | 32450 | 32100 | 8112 |
| 576 | 20240313 | 094000 | 16460703150 | 32150 | 32200 | 32250 | 32100 | 5312 |
| 577 | 20240313 | 093900 | 16289901250 | 32200 | 32350 | 32450 | 32200 | 10607 |
| 578 | 20240313 | 093800 | 15946793250 | 32350 | 32450 | 32450 | 32300 | 10255 |
| 579 | 20240313 | 093700 | 15614654600 | 32400 | 32400 | 32500 | 32350 | 10614 |
| 580 | 20240313 | 093600 | 15270402900 | 32400 | 32400 | 32450 | 32050 | 15401 |
| 581 | 20240313 | 093500 | 14772005800 | 32400 | 32300 | 32450 | 32300 | 16766 |
| 582 | 20240313 | 093400 | 14229064600 | 32300 | 32100 | 32300 | 32100 | 10050 |
| 583 | 20240313 | 093300 | 13905092350 | 32100 | 32050 | 32150 | 32000 | 2332 |
| 584 | 20240313 | 093200 | 13830344450 | 32050 | 32200 | 32200 | 32000 | 3344 |
| 585 | 20240313 | 093100 | 13723101700 | 32200 | 32150 | 32250 | 32000 | 13001 |
| 586 | 20240313 | 093000 | 13304922700 | 32100 | 31900 | 32150 | 31850 | 9818 |
| 587 | 20240313 | 092900 | 12990310350 | 31900 | 31900 | 31950 | 31850 | 3807 |
| 588 | 20240313 | 092800 | 12868830250 | 31900 | 31900 | 32000 | 31750 | 5370 |
| 589 | 20240313 | 092700 | 12697487700 | 31900 | 31900 | 32000 | 31700 | 2361 |
| 590 | 20240313 | 092600 | 12622323650 | 31900 | 31900 | 32000 | 31700 | 11743 |
| 591 | 20240313 | 092500 | 12247409400 | 31900 | 31900 | 32000 | 31700 | 5345 |
| 592 | 20240313 | 092400 | 12077073500 | 31900 | 31950 | 32250 | 31850 | 21636 |
| 593 | 20240313 | 092300 | 11383414400 | 31950 | 31900 | 31950 | 31750 | 6458 |
| 594 | 20240313 | 092200 | 11177851150 | 31900 | 31700 | 31950 | 31600 | 6546 |
| 595 | 20240313 | 092100 | 10969366850 | 31700 | 31650 | 31700 | 31500 | 6220 |
| 596 | 20240313 | 092000 | 10772899050 | 31650 | 31950 | 31950 | 31600 | 5189 |
| 597 | 20240313 | 091900 | 10608113700 | 31950 | 31900 | 31950 | 31900 | 2882 |
| 598 | 20240313 | 091800 | 10516098400 | 31850 | 31700 | 31950 | 31650 | 5186 |
| 599 | 20240313 | 091700 | 10351076350 | 31750 | 31600 | 31750 | 31500 | 3473 |
| 600 | 20240313 | 091600 | 10241112100 | 31600 | 31550 | 31700 | 31200 | 16636 |
| 601 | 20240313 | 091500 | 9718634700 | 31550 | 31900 | 31950 | 31550 | 12665 |
| 602 | 20240313 | 091400 | 9317378450 | 31900 | 31650 | 32050 | 31650 | 8428 |
| 603 | 20240313 | 091300 | 9048242000 | 31750 | 32150 | 32200 | 31650 | 24116 |
| 604 | 20240313 | 091200 | 8279520650 | 32100 | 32200 | 32350 | 32100 | 19604 |
| 605 | 20240313 | 091100 | 7647441100 | 32150 | 32250 | 32300 | 32000 | 15966 |
| 606 | 20240313 | 091000 | 7134623000 | 32300 | 32450 | 32550 | 32150 | 33393 |
| 607 | 20240313 | 090900 | 6052818200 | 32400 | 31850 | 32500 | 31850 | 35275 |
| 608 | 20240313 | 090800 | 4915714600 | 31850 | 31850 | 31950 | 31750 | 4472 |
| 609 | 20240313 | 090700 | 4773200150 | 31850 | 31850 | 32000 | 31800 | 6178 |
| 610 | 20240313 | 090600 | 4576084200 | 31900 | 31900 | 32000 | 31700 | 8365 |
| 611 | 20240313 | 090500 | 4309979900 | 32000 | 31850 | 32150 | 31800 | 23514 |
| 612 | 20240313 | 090400 | 3557320800 | 31850 | 31600 | 32000 | 31600 | 10940 |
| 613 | 20240313 | 090300 | 3209300500 | 31600 | 32100 | 32100 | 31500 | 28703 |
| 614 | 20240313 | 090200 | 2294866250 | 31950 | 31550 | 32100 | 31250 | 38057 |
| 615 | 20240313 | 090100 | 1085584150 | 31550 | 31050 | 31550 | 30900 | 15653 |
| 616 | 20240313 | 090000 | 595754300 | 30900 | 30850 | 31200 | 30600 | 19271 |