35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 3 | 20240315 | 192500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20240315 | 192400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20240315 | 192300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20240315 | 192200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20240315 | 192100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20240315 | 192000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20240315 | 191900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20240315 | 191800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20240315 | 191700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20240315 | 191600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20240315 | 191500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20240315 | 191400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20240315 | 191300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20240315 | 191200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20240315 | 191100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20240315 | 191000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20240315 | 190900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20240315 | 190800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20240315 | 190700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20240315 | 190600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20240315 | 190500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20240315 | 190400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20240315 | 190300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20240315 | 190200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20240315 | 190100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20240315 | 190000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20240315 | 185900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20240315 | 185800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20240315 | 185700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20240315 | 185600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 33 | 20240315 | 185500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20240315 | 185400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20240315 | 185300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20240315 | 185200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20240315 | 185100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20240315 | 185000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20240315 | 184900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20240315 | 184800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20240315 | 184700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20240315 | 184600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20240315 | 184500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20240315 | 184400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20240315 | 184300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20240315 | 184200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20240315 | 184100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20240315 | 184000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20240315 | 183900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20240315 | 183800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20240315 | 183700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20240315 | 183600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20240315 | 183500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20240315 | 183400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20240315 | 183300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20240315 | 183200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20240315 | 183100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20240315 | 183000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20240315 | 182900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20240315 | 182800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20240315 | 182700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20240315 | 182600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 63 | 20240315 | 182500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20240315 | 182400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20240315 | 182300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20240315 | 182200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20240315 | 182100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20240315 | 182000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20240315 | 181900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20240315 | 181800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20240315 | 181700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20240315 | 181600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20240315 | 181500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20240315 | 181400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20240315 | 181300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20240315 | 181200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20240315 | 181100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20240315 | 181000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20240315 | 180900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20240315 | 180800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20240315 | 180700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20240315 | 180600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20240315 | 180500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20240315 | 180400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20240315 | 180300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20240315 | 180200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20240315 | 180100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20240315 | 180000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20240315 | 175900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20240315 | 175800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20240315 | 175700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20240315 | 175600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 93 | 20240315 | 175500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20240315 | 175400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20240315 | 175300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20240315 | 175200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20240315 | 175100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20240315 | 175000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20240315 | 174900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20240315 | 174800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20240315 | 174700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20240315 | 174600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20240315 | 174500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20240315 | 174400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20240315 | 174300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20240315 | 174200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20240315 | 174100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20240315 | 174000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20240315 | 173900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20240315 | 173800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20240315 | 173700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20240315 | 173600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20240315 | 173500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20240315 | 173400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20240315 | 173300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20240315 | 173200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20240315 | 173100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20240315 | 173000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20240315 | 172900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20240315 | 172800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20240315 | 172700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20240315 | 172600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 123 | 20240315 | 172500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20240315 | 172400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20240315 | 172300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20240315 | 172200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20240315 | 172100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20240315 | 172000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20240315 | 171900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20240315 | 171800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20240315 | 171700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20240315 | 171600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20240315 | 171500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20240315 | 171400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20240315 | 171300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20240315 | 171200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20240315 | 171100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20240315 | 171000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20240315 | 170900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20240315 | 170800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20240315 | 170700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20240315 | 170600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20240315 | 170500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20240315 | 170400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20240315 | 170300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20240315 | 170200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20240315 | 170100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20240315 | 170000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20240315 | 165900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20240315 | 165800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20240315 | 165700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20240315 | 165600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 153 | 20240315 | 165500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20240315 | 165400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20240315 | 165300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20240315 | 165200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20240315 | 165100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20240315 | 165000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20240315 | 164900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20240315 | 164800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20240315 | 164700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20240315 | 164600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20240315 | 164500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20240315 | 164400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20240315 | 164300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20240315 | 164200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20240315 | 164100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20240315 | 164000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20240315 | 163900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20240315 | 163800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20240315 | 163700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20240315 | 163600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20240315 | 163500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20240315 | 163400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20240315 | 163300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20240315 | 163200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20240315 | 163100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20240315 | 163000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20240315 | 162900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20240315 | 162800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20240315 | 162700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20240315 | 162600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 183 | 20240315 | 162500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20240315 | 162400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 185 | 20240315 | 162300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 186 | 20240315 | 162200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 187 | 20240315 | 162100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 188 | 20240315 | 162000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 189 | 20240315 | 161900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 190 | 20240315 | 161800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 191 | 20240315 | 161700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 192 | 20240315 | 161600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 193 | 20240315 | 161500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 194 | 20240315 | 161400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 195 | 20240315 | 161300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 196 | 20240315 | 161200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 197 | 20240315 | 161100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 198 | 20240315 | 161000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 199 | 20240315 | 160900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 200 | 20240315 | 160800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 201 | 20240315 | 160700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 202 | 20240315 | 160600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 203 | 20240315 | 160500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 204 | 20240315 | 160400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 205 | 20240315 | 160300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20240315 | 160200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20240315 | 160100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20240315 | 160000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 209 | 20240315 | 155900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 210 | 20240315 | 155800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 211 | 20240315 | 155700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 212 | 20240315 | 155600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 213 | 20240315 | 155500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 214 | 20240315 | 155400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 215 | 20240315 | 155300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 216 | 20240315 | 155200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 217 | 20240315 | 155100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 218 | 20240315 | 155000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 219 | 20240315 | 154900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 220 | 20240315 | 154800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 221 | 20240315 | 154700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 222 | 20240315 | 154600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 223 | 20240315 | 154500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 224 | 20240315 | 154400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 225 | 20240315 | 154300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 226 | 20240315 | 154200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 227 | 20240315 | 154100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 228 | 20240315 | 154000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 229 | 20240315 | 153900 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 230 | 20240315 | 153800 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 231 | 20240315 | 153700 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 232 | 20240315 | 153600 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 233 | 20240315 | 153500 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 234 | 20240315 | 153400 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 235 | 20240315 | 153300 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 236 | 20240315 | 153200 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 237 | 20240315 | 153100 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 238 | 20240315 | 153000 | 207077827200 | 49600 | 49600 | 49600 | 49600 | 1149588 |
| 239 | 20240315 | 152900 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 240 | 20240315 | 152800 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 241 | 20240315 | 152700 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 242 | 20240315 | 152600 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 243 | 20240315 | 152500 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 244 | 20240315 | 152400 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 245 | 20240315 | 152300 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 246 | 20240315 | 152200 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 247 | 20240315 | 152100 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 248 | 20240315 | 152000 | 150058262400 | 49750 | 49750 | 49750 | 49750 | 0 |
| 249 | 20240315 | 151900 | 150058262400 | 49750 | 49700 | 49800 | 49650 | 23806 |
| 250 | 20240315 | 151800 | 148874529700 | 49700 | 49650 | 49700 | 49650 | 11191 |
| 251 | 20240315 | 151700 | 148318388700 | 49650 | 49700 | 49700 | 49650 | 4138 |
| 252 | 20240315 | 151600 | 148112811250 | 49650 | 49700 | 49700 | 49650 | 3265 |
| 253 | 20240315 | 151500 | 147950606700 | 49650 | 49700 | 49700 | 49650 | 1901 |
| 254 | 20240315 | 151400 | 147856185600 | 49700 | 49650 | 49700 | 49650 | 1912 |
| 255 | 20240315 | 151300 | 147761187200 | 49650 | 49700 | 49750 | 49650 | 11014 |
| 256 | 20240315 | 151200 | 147213628750 | 49700 | 49650 | 49700 | 49650 | 4904 |
| 257 | 20240315 | 151100 | 146969943400 | 49650 | 49650 | 49700 | 49650 | 8021 |
| 258 | 20240315 | 151000 | 146571359450 | 49650 | 49750 | 49800 | 49650 | 32095 |
| 259 | 20240315 | 150900 | 144975325300 | 49800 | 49800 | 49800 | 49750 | 1453 |
| 260 | 20240315 | 150800 | 144902985550 | 49750 | 49750 | 49800 | 49750 | 3175 |
| 261 | 20240315 | 150700 | 144744961750 | 49800 | 49800 | 49800 | 49750 | 1579 |
| 262 | 20240315 | 150600 | 144666360950 | 49750 | 49800 | 49800 | 49750 | 1274 |
| 263 | 20240315 | 150500 | 144602937600 | 49800 | 49800 | 49800 | 49750 | 1499 |
| 264 | 20240315 | 150400 | 144528328900 | 49800 | 49800 | 49800 | 49750 | 1077 |
| 265 | 20240315 | 150300 | 144474713900 | 49800 | 49800 | 49800 | 49750 | 1462 |
| 266 | 20240315 | 150200 | 144401923550 | 49750 | 49750 | 49800 | 49750 | 1147 |
| 267 | 20240315 | 150100 | 144344834350 | 49750 | 49750 | 49800 | 49750 | 2845 |
| 268 | 20240315 | 150000 | 144203255700 | 49750 | 49800 | 49850 | 49750 | 11994 |
| 269 | 20240315 | 145900 | 143605750600 | 49850 | 49800 | 49850 | 49800 | 5515 |
| 270 | 20240315 | 145800 | 143330852950 | 49800 | 49850 | 49850 | 49800 | 1797 |
| 271 | 20240315 | 145700 | 143241308900 | 49800 | 49850 | 49850 | 49800 | 1366 |
| 272 | 20240315 | 145600 | 143173244000 | 49800 | 49800 | 49850 | 49750 | 2281 |
| 273 | 20240315 | 145500 | 143059638250 | 49750 | 49800 | 49850 | 49750 | 25360 |
| 274 | 20240315 | 145400 | 141797073950 | 49800 | 49800 | 49800 | 49750 | 1986 |
| 275 | 20240315 | 145300 | 141698210950 | 49750 | 49800 | 49800 | 49750 | 1977 |
| 276 | 20240315 | 145200 | 141599777200 | 49750 | 49750 | 49800 | 49750 | 2347 |
| 277 | 20240315 | 145100 | 141482965100 | 49800 | 49750 | 49850 | 49750 | 7105 |
| 278 | 20240315 | 145000 | 141129147500 | 49800 | 49750 | 49800 | 49700 | 3198 |
| 279 | 20240315 | 144900 | 140970043000 | 49750 | 49800 | 49850 | 49700 | 7298 |
| 280 | 20240315 | 144800 | 140606941850 | 49800 | 49750 | 49800 | 49700 | 2891 |
| 281 | 20240315 | 144700 | 140463081650 | 49700 | 49700 | 49750 | 49700 | 3961 |
| 282 | 20240315 | 144600 | 140266052650 | 49700 | 49750 | 49750 | 49700 | 1209 |
| 283 | 20240315 | 144500 | 140205919450 | 49700 | 49750 | 49800 | 49700 | 14084 |
| 284 | 20240315 | 144400 | 139505224950 | 49750 | 49800 | 49800 | 49750 | 2333 |
| 285 | 20240315 | 144300 | 139389050500 | 49800 | 49800 | 49800 | 49750 | 1440 |
| 286 | 20240315 | 144200 | 139317359150 | 49750 | 49850 | 49850 | 49750 | 12278 |
| 287 | 20240315 | 144100 | 138706034100 | 49850 | 49800 | 49850 | 49800 | 3143 |
| 288 | 20240315 | 144000 | 138549376800 | 49800 | 49850 | 49850 | 49800 | 2679 |
| 289 | 20240315 | 143900 | 138415850600 | 49850 | 49850 | 49850 | 49800 | 3641 |
| 290 | 20240315 | 143800 | 138234374750 | 49800 | 49900 | 49900 | 49800 | 6133 |
| 291 | 20240315 | 143700 | 137928566300 | 49850 | 49900 | 49900 | 49850 | 1517 |
| 292 | 20240315 | 143600 | 137852880900 | 49850 | 49900 | 49900 | 49850 | 2160 |
| 293 | 20240315 | 143500 | 137745115200 | 49900 | 49850 | 49900 | 49850 | 2382 |
| 294 | 20240315 | 143400 | 137626274650 | 49900 | 49900 | 49950 | 49850 | 3750 |
| 295 | 20240315 | 143300 | 137439146400 | 49950 | 49900 | 49950 | 49850 | 1459 |
| 296 | 20240315 | 143200 | 137366291300 | 49900 | 49950 | 49950 | 49850 | 2435 |
| 297 | 20240315 | 143100 | 137244792750 | 49900 | 49900 | 49950 | 49850 | 7061 |
| 298 | 20240315 | 143000 | 136892504000 | 49900 | 49850 | 49900 | 49850 | 2153 |
| 299 | 20240315 | 142900 | 136785090000 | 49850 | 49900 | 49900 | 49850 | 4243 |
| 300 | 20240315 | 142800 | 136573401150 | 49900 | 49850 | 49900 | 49850 | 2117 |
| 301 | 20240315 | 142700 | 136467785250 | 49900 | 49850 | 49900 | 49850 | 2283 |
| 302 | 20240315 | 142600 | 136353920950 | 49850 | 49850 | 49900 | 49850 | 1701 |
| 303 | 20240315 | 142500 | 136269057900 | 49850 | 49800 | 49900 | 49800 | 3578 |
| 304 | 20240315 | 142400 | 136090676900 | 49800 | 49800 | 49850 | 49800 | 3246 |
| 305 | 20240315 | 142300 | 135928914650 | 49800 | 49800 | 49850 | 49800 | 1912 |
| 306 | 20240315 | 142200 | 135833636050 | 49850 | 49800 | 49850 | 49800 | 1680 |
| 307 | 20240315 | 142100 | 135749918750 | 49850 | 49750 | 49850 | 49750 | 2058 |
| 308 | 20240315 | 142000 | 135647410700 | 49800 | 49800 | 49800 | 49750 | 3310 |
| 309 | 20240315 | 141900 | 135482608500 | 49750 | 49750 | 49800 | 49750 | 3327 |
| 310 | 20240315 | 141800 | 135316992350 | 49800 | 49800 | 49800 | 49750 | 1644 |
| 311 | 20240315 | 141700 | 135235158550 | 49750 | 49750 | 49800 | 49750 | 2085 |
| 312 | 20240315 | 141600 | 135131371800 | 49800 | 49850 | 49900 | 49750 | 13066 |
| 313 | 20240315 | 141500 | 134480326550 | 49900 | 49900 | 49900 | 49850 | 1682 |
| 314 | 20240315 | 141400 | 134396421550 | 49850 | 49850 | 49900 | 49850 | 1839 |
| 315 | 20240315 | 141300 | 134304685550 | 49900 | 49850 | 49900 | 49850 | 1238 |
| 316 | 20240315 | 141200 | 134242939450 | 49900 | 49850 | 49900 | 49800 | 11794 |
| 317 | 20240315 | 141100 | 133654774150 | 49800 | 49850 | 49850 | 49800 | 1894 |
| 318 | 20240315 | 141000 | 133560383250 | 49850 | 49750 | 49850 | 49750 | 1553 |
| 319 | 20240315 | 140900 | 133483054450 | 49800 | 49750 | 49800 | 49700 | 1560 |
| 320 | 20240315 | 140800 | 133405432300 | 49700 | 49750 | 49800 | 49700 | 6838 |
| 321 | 20240315 | 140700 | 133065193600 | 49800 | 49800 | 49850 | 49750 | 4042 |
| 322 | 20240315 | 140600 | 132863914800 | 49850 | 49850 | 49850 | 49800 | 3760 |
| 323 | 20240315 | 140500 | 132676552250 | 49800 | 49800 | 49850 | 49800 | 3412 |
| 324 | 20240315 | 140400 | 132506503650 | 49800 | 49850 | 49850 | 49800 | 1607 |
| 325 | 20240315 | 140300 | 132426412850 | 49850 | 49750 | 49850 | 49750 | 2429 |
| 326 | 20240315 | 140200 | 132305403900 | 49800 | 49750 | 49800 | 49750 | 3861 |
| 327 | 20240315 | 140100 | 132113144800 | 49800 | 49800 | 49800 | 49750 | 2973 |
| 328 | 20240315 | 140000 | 131965124350 | 49800 | 49750 | 49800 | 49750 | 2704 |
| 329 | 20240315 | 135900 | 131830523050 | 49800 | 49750 | 49800 | 49750 | 2906 |
| 330 | 20240315 | 135800 | 131685813300 | 49750 | 49800 | 49800 | 49750 | 1709 |
| 331 | 20240315 | 135700 | 131600726400 | 49800 | 49800 | 49800 | 49750 | 3253 |
| 332 | 20240315 | 135600 | 131438771050 | 49800 | 49800 | 49800 | 49750 | 2272 |
| 333 | 20240315 | 135500 | 131325635950 | 49800 | 49750 | 49800 | 49750 | 1071 |
| 334 | 20240315 | 135400 | 131272322500 | 49750 | 49750 | 49800 | 49750 | 912 |
| 335 | 20240315 | 135300 | 131226922400 | 49800 | 49700 | 49800 | 49700 | 4074 |
| 336 | 20240315 | 135200 | 131024256450 | 49700 | 49700 | 49750 | 49700 | 1235 |
| 337 | 20240315 | 135100 | 130962832550 | 49750 | 49800 | 49800 | 49700 | 8607 |
| 338 | 20240315 | 135000 | 130534563350 | 49750 | 49750 | 49800 | 49750 | 1964 |
| 339 | 20240315 | 134900 | 130436763700 | 49750 | 49750 | 49800 | 49750 | 1103 |
| 340 | 20240315 | 134800 | 130381864950 | 49800 | 49900 | 49900 | 49750 | 11650 |
| 341 | 20240315 | 134700 | 129801268800 | 49900 | 49850 | 49900 | 49850 | 2034 |
| 342 | 20240315 | 134600 | 129699796900 | 49900 | 49850 | 49900 | 49850 | 1429 |
| 343 | 20240315 | 134500 | 129628503450 | 49850 | 49850 | 49900 | 49850 | 806 |
| 344 | 20240315 | 134400 | 129588295950 | 49900 | 49850 | 49900 | 49850 | 2072 |
| 345 | 20240315 | 134300 | 129484920600 | 49850 | 49800 | 49900 | 49800 | 3187 |
| 346 | 20240315 | 134200 | 129326027350 | 49800 | 49800 | 49850 | 49800 | 1988 |
| 347 | 20240315 | 134100 | 129226936950 | 49850 | 49800 | 49850 | 49800 | 1461 |
| 348 | 20240315 | 134000 | 129154129500 | 49800 | 49750 | 49850 | 49750 | 2882 |
| 349 | 20240315 | 133900 | 129010591950 | 49750 | 49800 | 49800 | 49750 | 1947 |
| 350 | 20240315 | 133800 | 128913636950 | 49750 | 49750 | 49800 | 49750 | 1434 |
| 351 | 20240315 | 133700 | 128842245450 | 49800 | 49800 | 49800 | 49750 | 3905 |
| 352 | 20240315 | 133600 | 128647790650 | 49750 | 49800 | 49800 | 49750 | 496 |
| 353 | 20240315 | 133500 | 128623096100 | 49800 | 49700 | 49800 | 49700 | 1780 |
| 354 | 20240315 | 133400 | 128534496050 | 49800 | 49700 | 49800 | 49700 | 2779 |
| 355 | 20240315 | 133300 | 128396216250 | 49700 | 49750 | 49750 | 49700 | 1452 |
| 356 | 20240315 | 133200 | 128323986100 | 49700 | 49750 | 49750 | 49700 | 963 |
| 357 | 20240315 | 133100 | 128276118900 | 49700 | 49650 | 49750 | 49650 | 2293 |
| 358 | 20240315 | 133000 | 128162137450 | 49650 | 49650 | 49700 | 49650 | 2998 |
| 359 | 20240315 | 132900 | 128013170500 | 49700 | 49700 | 49700 | 49650 | 1160 |
| 360 | 20240315 | 132800 | 127955521300 | 49700 | 49700 | 49750 | 49650 | 2394 |
| 361 | 20240315 | 132700 | 127836544450 | 49700 | 49650 | 49700 | 49650 | 1890 |
| 362 | 20240315 | 132600 | 127742631350 | 49650 | 49650 | 49700 | 49650 | 2814 |
| 363 | 20240315 | 132500 | 127602895950 | 49700 | 49700 | 49700 | 49650 | 4405 |
| 364 | 20240315 | 132400 | 127383994650 | 49650 | 49650 | 49700 | 49650 | 3644 |
| 365 | 20240315 | 132300 | 127202903550 | 49700 | 49650 | 49700 | 49650 | 1680 |
| 366 | 20240315 | 132200 | 127119462950 | 49700 | 49650 | 49700 | 49650 | 1527 |
| 367 | 20240315 | 132100 | 127043582450 | 49650 | 49650 | 49700 | 49650 | 562 |
| 368 | 20240315 | 132000 | 127015665350 | 49650 | 49700 | 49700 | 49650 | 6639 |
| 369 | 20240315 | 131900 | 126685750950 | 49750 | 49700 | 49750 | 49650 | 4776 |
| 370 | 20240315 | 131800 | 126448249250 | 49700 | 49700 | 49700 | 49650 | 1130 |
| 371 | 20240315 | 131700 | 126392108600 | 49650 | 49650 | 49700 | 49650 | 1233 |
| 372 | 20240315 | 131600 | 126330855100 | 49650 | 49800 | 49800 | 49650 | 8337 |
| 373 | 20240315 | 131500 | 125916526450 | 49800 | 49700 | 49800 | 49700 | 3058 |
| 374 | 20240315 | 131400 | 125764409450 | 49700 | 49700 | 49750 | 49700 | 701 |
| 375 | 20240315 | 131300 | 125729540200 | 49750 | 49700 | 49750 | 49650 | 4925 |
| 376 | 20240315 | 131200 | 125484748200 | 49650 | 49650 | 49750 | 49650 | 1279 |
| 377 | 20240315 | 131100 | 125421191500 | 49650 | 49700 | 49750 | 49650 | 6961 |
| 378 | 20240315 | 131000 | 125075233450 | 49650 | 49700 | 49750 | 49650 | 3304 |
| 379 | 20240315 | 130900 | 124910977050 | 49650 | 49800 | 49850 | 49650 | 7384 |
| 380 | 20240315 | 130800 | 124543519750 | 49800 | 49750 | 49800 | 49750 | 2174 |
| 381 | 20240315 | 130700 | 124435273500 | 49750 | 49750 | 49800 | 49750 | 1653 |
| 382 | 20240315 | 130600 | 124352959850 | 49800 | 49750 | 49800 | 49750 | 1078 |
| 383 | 20240315 | 130500 | 124299282200 | 49750 | 49750 | 49800 | 49750 | 1270 |
| 384 | 20240315 | 130400 | 124236066250 | 49750 | 49800 | 49850 | 49750 | 3426 |
| 385 | 20240315 | 130300 | 124065393300 | 49800 | 49750 | 49850 | 49750 | 856 |
| 386 | 20240315 | 130200 | 124022739650 | 49800 | 49800 | 49850 | 49750 | 1159 |
| 387 | 20240315 | 130100 | 123965024050 | 49750 | 49750 | 49800 | 49750 | 2548 |
| 388 | 20240315 | 130000 | 123838175800 | 49750 | 49700 | 49800 | 49700 | 1754 |
| 389 | 20240315 | 125900 | 123750910350 | 49700 | 49700 | 49750 | 49650 | 4858 |
| 390 | 20240315 | 125800 | 123509471150 | 49700 | 49700 | 49700 | 49650 | 2096 |
| 391 | 20240315 | 125700 | 123405321250 | 49650 | 49650 | 49700 | 49650 | 443 |
| 392 | 20240315 | 125600 | 123383310400 | 49700 | 49700 | 49700 | 49650 | 734 |
| 393 | 20240315 | 125500 | 123346839950 | 49650 | 49600 | 49700 | 49600 | 6079 |
| 394 | 20240315 | 125400 | 123045000750 | 49600 | 49700 | 49700 | 49600 | 10388 |
| 395 | 20240315 | 125300 | 122529506300 | 49650 | 49800 | 49850 | 49650 | 21408 |
| 396 | 20240315 | 125200 | 121465293000 | 49850 | 49850 | 49900 | 49800 | 4488 |
| 397 | 20240315 | 125100 | 121241581050 | 49850 | 49900 | 49900 | 49850 | 1480 |
| 398 | 20240315 | 125000 | 121167740850 | 49900 | 49900 | 49950 | 49900 | 1523 |
| 399 | 20240315 | 124900 | 121091733000 | 49900 | 49950 | 49950 | 49900 | 3237 |
| 400 | 20240315 | 124800 | 120930159650 | 49900 | 49950 | 49950 | 49900 | 772 |
| 401 | 20240315 | 124700 | 120891607550 | 49900 | 49950 | 49950 | 49900 | 5755 |
| 402 | 20240315 | 124600 | 120604168850 | 49950 | 49950 | 49950 | 49900 | 1236 |
| 403 | 20240315 | 124500 | 120542444650 | 49950 | 49950 | 49950 | 49900 | 1446 |
| 404 | 20240315 | 124400 | 120470225400 | 49900 | 49950 | 49950 | 49900 | 1267 |
| 405 | 20240315 | 124300 | 120406945150 | 49900 | 49950 | 49950 | 49900 | 1792 |
| 406 | 20240315 | 124200 | 120317454450 | 49950 | 49900 | 49950 | 49900 | 399 |
| 407 | 20240315 | 124100 | 120297527300 | 49900 | 49900 | 49950 | 49900 | 2608 |
| 408 | 20240315 | 124000 | 120167371600 | 49950 | 49900 | 49950 | 49900 | 1719 |
| 409 | 20240315 | 123900 | 120081518250 | 49900 | 49950 | 49950 | 49900 | 2851 |
| 410 | 20240315 | 123800 | 119939172600 | 49900 | 49900 | 49950 | 49900 | 360 |
| 411 | 20240315 | 123700 | 119921194950 | 49950 | 49900 | 49950 | 49850 | 6256 |
| 412 | 20240315 | 123600 | 119609013750 | 49900 | 49850 | 49900 | 49850 | 1035 |
| 413 | 20240315 | 123500 | 119557369600 | 49850 | 49850 | 49900 | 49850 | 753 |
| 414 | 20240315 | 123400 | 119519817050 | 49850 | 49850 | 49900 | 49850 | 1504 |
| 415 | 20240315 | 123300 | 119444793400 | 49850 | 49950 | 49950 | 49850 | 5701 |
| 416 | 20240315 | 123200 | 119160325750 | 49900 | 49900 | 49950 | 49900 | 1238 |
| 417 | 20240315 | 123100 | 119098540900 | 49950 | 49950 | 49950 | 49900 | 1545 |
| 418 | 20240315 | 123000 | 119021379050 | 49950 | 49950 | 49950 | 49900 | 1244 |
| 419 | 20240315 | 122900 | 118959251250 | 49900 | 49900 | 49950 | 49850 | 1429 |
| 420 | 20240315 | 122800 | 118887936850 | 49850 | 49850 | 49900 | 49850 | 1798 |
| 421 | 20240315 | 122700 | 118798219250 | 49850 | 49900 | 49900 | 49850 | 2255 |
| 422 | 20240315 | 122600 | 118685710400 | 49900 | 49900 | 49950 | 49850 | 3039 |
| 423 | 20240315 | 122500 | 118534056000 | 49900 | 49900 | 49900 | 49850 | 3655 |
| 424 | 20240315 | 122400 | 118351685850 | 49900 | 49850 | 49900 | 49800 | 2831 |
| 425 | 20240315 | 122300 | 118210525750 | 49850 | 49800 | 49850 | 49800 | 2101 |
| 426 | 20240315 | 122200 | 118105807700 | 49800 | 49750 | 49850 | 49750 | 4089 |
| 427 | 20240315 | 122100 | 117902153900 | 49800 | 49750 | 49800 | 49700 | 468 |
| 428 | 20240315 | 122000 | 117878857400 | 49700 | 49700 | 49750 | 49700 | 2215 |
| 429 | 20240315 | 121900 | 117768692700 | 49750 | 49700 | 49800 | 49700 | 3702 |
| 430 | 20240315 | 121800 | 117584509200 | 49750 | 49750 | 49750 | 49700 | 1183 |
| 431 | 20240315 | 121700 | 117525657800 | 49700 | 49700 | 49750 | 49650 | 1957 |
| 432 | 20240315 | 121600 | 117428363750 | 49700 | 49700 | 49700 | 49650 | 1833 |
| 433 | 20240315 | 121500 | 117337267700 | 49700 | 49600 | 49700 | 49600 | 2624 |
| 434 | 20240315 | 121400 | 117206957200 | 49600 | 49600 | 49650 | 49600 | 2543 |
| 435 | 20240315 | 121300 | 117080699950 | 49600 | 49650 | 49650 | 49600 | 1823 |
| 436 | 20240315 | 121200 | 116990195000 | 49650 | 49650 | 49650 | 49600 | 845 |
| 437 | 20240315 | 121100 | 116948244450 | 49650 | 49600 | 49650 | 49550 | 3326 |
| 438 | 20240315 | 121000 | 116783234900 | 49600 | 49550 | 49600 | 49550 | 5485 |
| 439 | 20240315 | 120900 | 116511182700 | 49600 | 49600 | 49600 | 49550 | 2375 |
| 440 | 20240315 | 120800 | 116393396650 | 49600 | 49550 | 49600 | 49550 | 3279 |
| 441 | 20240315 | 120700 | 116230760600 | 49600 | 49600 | 49600 | 49550 | 2820 |
| 442 | 20240315 | 120600 | 116090895750 | 49600 | 49600 | 49600 | 49550 | 3150 |
| 443 | 20240315 | 120500 | 115934667350 | 49600 | 49550 | 49600 | 49550 | 1766 |
| 444 | 20240315 | 120400 | 115847075150 | 49600 | 49550 | 49650 | 49550 | 13700 |
| 445 | 20240315 | 120300 | 115167550400 | 49550 | 49600 | 49600 | 49550 | 2707 |
| 446 | 20240315 | 120200 | 115033288550 | 49550 | 49600 | 49600 | 49550 | 556 |
| 447 | 20240315 | 120100 | 115005714900 | 49600 | 49600 | 49600 | 49550 | 1255 |
| 448 | 20240315 | 120000 | 114943471900 | 49600 | 49550 | 49600 | 49550 | 3977 |
| 449 | 20240315 | 115900 | 114746362100 | 49600 | 49550 | 49600 | 49550 | 1096 |
| 450 | 20240315 | 115800 | 114692006550 | 49550 | 49600 | 49600 | 49550 | 1443 |
| 451 | 20240315 | 115700 | 114620437550 | 49550 | 49550 | 49600 | 49550 | 1299 |
| 452 | 20240315 | 115600 | 114556012750 | 49600 | 49600 | 49600 | 49550 | 1455 |
| 453 | 20240315 | 115500 | 114483852250 | 49600 | 49600 | 49600 | 49550 | 854 |
| 454 | 20240315 | 115400 | 114441498700 | 49550 | 49600 | 49600 | 49550 | 1871 |
| 455 | 20240315 | 115300 | 114348708950 | 49600 | 49550 | 49600 | 49550 | 715 |
| 456 | 20240315 | 115200 | 114313250800 | 49550 | 49550 | 49600 | 49550 | 794 |
| 457 | 20240315 | 115100 | 114273888400 | 49550 | 49550 | 49600 | 49500 | 6091 |
| 458 | 20240315 | 115000 | 113972024250 | 49550 | 49550 | 49600 | 49550 | 372 |
| 459 | 20240315 | 114900 | 113953575350 | 49600 | 49600 | 49600 | 49550 | 6186 |
| 460 | 20240315 | 114800 | 113647050050 | 49600 | 49550 | 49600 | 49550 | 2068 |
| 461 | 20240315 | 114700 | 113544493500 | 49600 | 49550 | 49600 | 49550 | 1104 |
| 462 | 20240315 | 114600 | 113489738650 | 49550 | 49600 | 49600 | 49550 | 1225 |
| 463 | 20240315 | 114500 | 113428993350 | 49600 | 49550 | 49600 | 49550 | 1780 |
| 464 | 20240315 | 114400 | 113340738550 | 49550 | 49550 | 49600 | 49550 | 567 |
| 465 | 20240315 | 114300 | 113312625300 | 49550 | 49600 | 49600 | 49550 | 6183 |
| 466 | 20240315 | 114200 | 113006182500 | 49600 | 49550 | 49600 | 49550 | 1580 |
| 467 | 20240315 | 114100 | 112927817100 | 49550 | 49600 | 49650 | 49550 | 7221 |
| 468 | 20240315 | 114000 | 112569668150 | 49600 | 49550 | 49600 | 49550 | 1330 |
| 469 | 20240315 | 113900 | 112503715550 | 49550 | 49500 | 49550 | 49500 | 2913 |
| 470 | 20240315 | 113800 | 112359393350 | 49500 | 49500 | 49550 | 49500 | 691 |
| 471 | 20240315 | 113700 | 112325162600 | 49500 | 49500 | 49550 | 49500 | 1493 |
| 472 | 20240315 | 113600 | 112251194850 | 49550 | 49500 | 49550 | 49500 | 1576 |
| 473 | 20240315 | 113500 | 112173114850 | 49550 | 49550 | 49600 | 49500 | 2655 |
| 474 | 20240315 | 113400 | 112041560100 | 49550 | 49600 | 49600 | 49550 | 3195 |
| 475 | 20240315 | 113300 | 111883237200 | 49550 | 49550 | 49600 | 49550 | 1925 |
| 476 | 20240315 | 113200 | 111787815600 | 49550 | 49550 | 49650 | 49500 | 22291 |
| 477 | 20240315 | 113100 | 110682517650 | 49550 | 49600 | 49600 | 49550 | 546 |
| 478 | 20240315 | 113000 | 110655450950 | 49600 | 49600 | 49650 | 49500 | 59144 |
| 479 | 20240315 | 112900 | 107722581300 | 49600 | 49550 | 49600 | 49550 | 14662 |
| 480 | 20240315 | 112800 | 106995510150 | 49600 | 49550 | 49600 | 49550 | 3157 |
| 481 | 20240315 | 112700 | 106838961250 | 49600 | 49600 | 49600 | 49550 | 2647 |
| 482 | 20240315 | 112600 | 106707679500 | 49600 | 49600 | 49600 | 49550 | 3328 |
| 483 | 20240315 | 112500 | 106542617900 | 49600 | 49600 | 49600 | 49550 | 3152 |
| 484 | 20240315 | 112400 | 106386292900 | 49600 | 49550 | 49600 | 49550 | 2976 |
| 485 | 20240315 | 112300 | 106238688350 | 49600 | 49550 | 49600 | 49550 | 2968 |
| 486 | 20240315 | 112200 | 106091483000 | 49550 | 49600 | 49600 | 49550 | 3354 |
| 487 | 20240315 | 112100 | 105925141650 | 49600 | 49600 | 49600 | 49550 | 2673 |
| 488 | 20240315 | 112000 | 105792566200 | 49600 | 49600 | 49600 | 49550 | 2386 |
| 489 | 20240315 | 111900 | 105674222450 | 49600 | 49600 | 49600 | 49550 | 2716 |
| 490 | 20240315 | 111800 | 105539523600 | 49600 | 49600 | 49600 | 49550 | 2784 |
| 491 | 20240315 | 111700 | 105401444200 | 49600 | 49600 | 49600 | 49550 | 2217 |
| 492 | 20240315 | 111600 | 105291484400 | 49600 | 49600 | 49600 | 49550 | 8282 |
| 493 | 20240315 | 111500 | 104880708700 | 49600 | 49600 | 49600 | 49550 | 3140 |
| 494 | 20240315 | 111400 | 104724968500 | 49600 | 49600 | 49600 | 49550 | 2388 |
| 495 | 20240315 | 111300 | 104606538750 | 49600 | 49600 | 49600 | 49550 | 3717 |
| 496 | 20240315 | 111200 | 104422177850 | 49600 | 49600 | 49600 | 49550 | 3168 |
| 497 | 20240315 | 111100 | 104265048650 | 49600 | 49600 | 49650 | 49550 | 21438 |
| 498 | 20240315 | 111000 | 103201750050 | 49600 | 49550 | 49600 | 49550 | 1779 |
| 499 | 20240315 | 110900 | 103113518450 | 49600 | 49550 | 49600 | 49550 | 3001 |
| 500 | 20240315 | 110800 | 102964676300 | 49600 | 49600 | 49600 | 49550 | 1473 |
| 501 | 20240315 | 110700 | 102891620750 | 49550 | 49550 | 49600 | 49550 | 4758 |
| 502 | 20240315 | 110600 | 102655802100 | 49600 | 49550 | 49600 | 49550 | 3138 |
| 503 | 20240315 | 110500 | 102500170950 | 49600 | 49550 | 49600 | 49550 | 1951 |
| 504 | 20240315 | 110400 | 102403405450 | 49600 | 49550 | 49600 | 49550 | 2852 |
| 505 | 20240315 | 110300 | 102261961650 | 49600 | 49600 | 49650 | 49550 | 21497 |
| 506 | 20240315 | 110200 | 101195733950 | 49600 | 49600 | 49600 | 49550 | 28295 |
| 507 | 20240315 | 110100 | 99792323500 | 49550 | 49600 | 49600 | 49550 | 3570 |
| 508 | 20240315 | 110000 | 99615254350 | 49600 | 49600 | 49600 | 49550 | 2749 |
| 509 | 20240315 | 105900 | 99478925050 | 49600 | 49550 | 49600 | 49550 | 1535 |
| 510 | 20240315 | 105800 | 99402804300 | 49600 | 49550 | 49600 | 49550 | 2582 |
| 511 | 20240315 | 105700 | 99274755750 | 49550 | 49600 | 49600 | 49550 | 2876 |
| 512 | 20240315 | 105600 | 99132123100 | 49550 | 49600 | 49600 | 49550 | 1762 |
| 513 | 20240315 | 105500 | 99044758100 | 49600 | 49550 | 49600 | 49500 | 2471 |
| 514 | 20240315 | 105400 | 98922293500 | 49550 | 49550 | 49650 | 49500 | 40005 |
| 515 | 20240315 | 105300 | 96939124150 | 49600 | 49550 | 49600 | 49550 | 1196 |
| 516 | 20240315 | 105200 | 96879820700 | 49600 | 49550 | 49600 | 49550 | 2470 |
| 517 | 20240315 | 105100 | 96757396100 | 49550 | 49600 | 49600 | 49550 | 4744 |
| 518 | 20240315 | 105000 | 96522251200 | 49600 | 49600 | 49600 | 49550 | 4327 |
| 519 | 20240315 | 104900 | 96307766600 | 49600 | 49500 | 49600 | 49500 | 4548 |
| 520 | 20240315 | 104800 | 96082382950 | 49500 | 49500 | 49550 | 49500 | 2560 |
| 521 | 20240315 | 104700 | 95955551350 | 49550 | 49550 | 49550 | 49500 | 5403 |
| 522 | 20240315 | 104600 | 95687875850 | 49500 | 49450 | 49550 | 49450 | 20238 |
| 523 | 20240315 | 104500 | 94686083300 | 49500 | 49500 | 49550 | 49450 | 18923 |
| 524 | 20240315 | 104400 | 93749363100 | 49500 | 49500 | 49500 | 49450 | 14976 |
| 525 | 20240315 | 104300 | 93008129150 | 49450 | 49450 | 49550 | 49400 | 10934 |
| 526 | 20240315 | 104200 | 92467403350 | 49400 | 49450 | 49450 | 49400 | 4969 |
| 527 | 20240315 | 104100 | 92221848850 | 49400 | 49500 | 49550 | 49400 | 18964 |
| 528 | 20240315 | 104000 | 91283832450 | 49550 | 49550 | 49550 | 49500 | 6400 |
| 529 | 20240315 | 103900 | 90966936300 | 49500 | 49500 | 49550 | 49500 | 6349 |
| 530 | 20240315 | 103800 | 90652592500 | 49550 | 49550 | 49600 | 49500 | 13704 |
| 531 | 20240315 | 103700 | 89973557500 | 49550 | 49500 | 49550 | 49500 | 1540 |
| 532 | 20240315 | 103600 | 89897266350 | 49500 | 49550 | 49600 | 49500 | 2811 |
| 533 | 20240315 | 103500 | 89758023300 | 49500 | 49600 | 49650 | 49500 | 109194 |
| 534 | 20240315 | 103400 | 84342630600 | 49600 | 49600 | 49650 | 49550 | 67339 |
| 535 | 20240315 | 103300 | 81003032350 | 49600 | 49550 | 49650 | 49550 | 77161 |
| 536 | 20240315 | 103200 | 77175909300 | 49600 | 49550 | 49600 | 49550 | 2106 |
| 537 | 20240315 | 103100 | 77071476500 | 49600 | 49600 | 49600 | 49550 | 1479 |
| 538 | 20240315 | 103000 | 76998158600 | 49600 | 49750 | 49750 | 49500 | 76789 |
| 539 | 20240315 | 102900 | 73188125950 | 49750 | 49750 | 49750 | 49700 | 4351 |
| 540 | 20240315 | 102800 | 72971692100 | 49700 | 49700 | 49750 | 49700 | 1824 |
| 541 | 20240315 | 102700 | 72880992300 | 49700 | 49700 | 49750 | 49700 | 3588 |
| 542 | 20240315 | 102600 | 72702543300 | 49700 | 49700 | 49750 | 49700 | 7134 |
| 543 | 20240315 | 102500 | 72347730850 | 49750 | 49700 | 49750 | 49700 | 2783 |
| 544 | 20240315 | 102400 | 72209348950 | 49750 | 49700 | 49750 | 49700 | 3044 |
| 545 | 20240315 | 102300 | 72058009600 | 49750 | 49700 | 49750 | 49700 | 2479 |
| 546 | 20240315 | 102200 | 71934707950 | 49700 | 49700 | 49750 | 49700 | 1091 |
| 547 | 20240315 | 102100 | 71880446750 | 49700 | 49700 | 49750 | 49700 | 9137 |
| 548 | 20240315 | 102000 | 71426296250 | 49700 | 49750 | 49750 | 49700 | 1477 |
| 549 | 20240315 | 101900 | 71352835200 | 49700 | 49700 | 49750 | 49700 | 997 |
| 550 | 20240315 | 101800 | 71303254650 | 49750 | 49850 | 49850 | 49700 | 22508 |
| 551 | 20240315 | 101700 | 70183240100 | 49900 | 49850 | 49900 | 49850 | 2384 |
| 552 | 20240315 | 101600 | 70064342150 | 49850 | 49900 | 49900 | 49850 | 515 |
| 553 | 20240315 | 101500 | 70038653850 | 49850 | 49850 | 49900 | 49800 | 7399 |
| 554 | 20240315 | 101400 | 69669721800 | 49850 | 49850 | 49900 | 49800 | 5209 |
| 555 | 20240315 | 101300 | 69410018800 | 49850 | 49850 | 49850 | 49800 | 5661 |
| 556 | 20240315 | 101200 | 69127855550 | 49800 | 49800 | 49850 | 49800 | 9559 |
| 557 | 20240315 | 101100 | 68651584650 | 49750 | 49700 | 49750 | 49650 | 16455 |
| 558 | 20240315 | 101000 | 67833597350 | 49650 | 49650 | 49700 | 49600 | 8609 |
| 559 | 20240315 | 100900 | 67406026550 | 49650 | 49650 | 49650 | 49600 | 4421 |
| 560 | 20240315 | 100800 | 67186641850 | 49650 | 49650 | 49700 | 49600 | 8087 |
| 561 | 20240315 | 100700 | 66785123350 | 49700 | 49700 | 49750 | 49650 | 22698 |
| 562 | 20240315 | 100600 | 65657152750 | 49700 | 49750 | 49800 | 49700 | 19922 |
| 563 | 20240315 | 100500 | 64665906000 | 49800 | 49750 | 49800 | 49750 | 3855 |
| 564 | 20240315 | 100400 | 64474060350 | 49750 | 49750 | 49800 | 49750 | 2024 |
| 565 | 20240315 | 100300 | 64373341050 | 49800 | 49900 | 49900 | 49750 | 31600 |
| 566 | 20240315 | 100200 | 62799293300 | 49850 | 49900 | 49950 | 49850 | 6474 |
| 567 | 20240315 | 100100 | 62476212300 | 49950 | 50000 | 50000 | 49900 | 24497 |
| 568 | 20240315 | 100000 | 61252224850 | 50000 | 50000 | 50100 | 49950 | 10793 |
| 569 | 20240315 | 095900 | 60712473500 | 50000 | 49950 | 50100 | 49950 | 13112 |
| 570 | 20240315 | 095800 | 60056865950 | 50000 | 50000 | 50000 | 49950 | 4100 |
| 571 | 20240315 | 095700 | 59851894550 | 50000 | 50100 | 50100 | 49950 | 38814 |
| 572 | 20240315 | 095600 | 57911149400 | 50100 | 50100 | 50100 | 50000 | 1947 |
| 573 | 20240315 | 095500 | 57813617300 | 50000 | 50100 | 50100 | 50000 | 2200 |
| 574 | 20240315 | 095400 | 57703407300 | 50000 | 50100 | 50100 | 50000 | 1177 |
| 575 | 20240315 | 095300 | 57644463300 | 50000 | 50100 | 50100 | 50000 | 2980 |
| 576 | 20240315 | 095200 | 57495179400 | 50100 | 49950 | 50100 | 49900 | 12205 |
| 577 | 20240315 | 095100 | 56885185350 | 49900 | 49900 | 49950 | 49850 | 2571 |
| 578 | 20240315 | 095000 | 56756912650 | 49850 | 49850 | 49900 | 49800 | 14549 |
| 579 | 20240315 | 094900 | 56031630150 | 49850 | 49850 | 49900 | 49850 | 948 |
| 580 | 20240315 | 094800 | 55984351950 | 49850 | 49850 | 49900 | 49850 | 9523 |
| 581 | 20240315 | 094700 | 55509571300 | 49900 | 50000 | 50000 | 49850 | 23505 |
| 582 | 20240315 | 094600 | 54336015600 | 50000 | 50000 | 50000 | 49950 | 1888 |
| 583 | 20240315 | 094500 | 54241677950 | 50000 | 49950 | 50000 | 49950 | 1397 |
| 584 | 20240315 | 094400 | 54171850150 | 50000 | 50000 | 50000 | 49950 | 6158 |
| 585 | 20240315 | 094300 | 53864003650 | 49950 | 49950 | 50000 | 49950 | 2120 |
| 586 | 20240315 | 094200 | 53758093750 | 50000 | 50000 | 50100 | 49950 | 11236 |
| 587 | 20240315 | 094100 | 53196305300 | 50100 | 50100 | 50200 | 50000 | 15181 |
| 588 | 20240315 | 094000 | 52435857200 | 50100 | 50000 | 50200 | 50000 | 4776 |
| 589 | 20240315 | 093900 | 52196514800 | 50000 | 50000 | 50100 | 50000 | 10090 |
| 590 | 20240315 | 093800 | 51691208800 | 50000 | 49850 | 50100 | 49850 | 14368 |
| 591 | 20240315 | 093700 | 50973752700 | 49900 | 49750 | 49900 | 49750 | 14170 |
| 592 | 20240315 | 093600 | 50267955550 | 49750 | 49750 | 49800 | 49750 | 1677 |
| 593 | 20240315 | 093500 | 50184499250 | 49750 | 49850 | 49900 | 49750 | 22715 |
| 594 | 20240315 | 093400 | 49053461700 | 49850 | 49800 | 49900 | 49800 | 16237 |
| 595 | 20240315 | 093300 | 48244136200 | 49800 | 49850 | 49900 | 49800 | 21551 |
| 596 | 20240315 | 093200 | 47169923000 | 49850 | 49850 | 49900 | 49850 | 3950 |
| 597 | 20240315 | 093100 | 46972956150 | 49850 | 49900 | 49950 | 49850 | 16451 |
| 598 | 20240315 | 093000 | 46152084250 | 49950 | 50100 | 50200 | 49900 | 26593 |
| 599 | 20240315 | 092900 | 44822299350 | 50100 | 50200 | 50200 | 50100 | 13499 |
| 600 | 20240315 | 092800 | 44145556550 | 50200 | 50200 | 50200 | 50100 | 14184 |
| 601 | 20240315 | 092700 | 43434686050 | 50200 | 50100 | 50200 | 50100 | 1437 |
| 602 | 20240315 | 092600 | 43362586750 | 50100 | 50300 | 50300 | 50100 | 5980 |
| 603 | 20240315 | 092500 | 43062435650 | 50200 | 50000 | 50400 | 50000 | 65324 |
| 604 | 20240315 | 092400 | 39786197050 | 50000 | 50100 | 50100 | 49950 | 30128 |
| 605 | 20240315 | 092300 | 38278716800 | 50100 | 50100 | 50200 | 50000 | 27819 |
| 606 | 20240315 | 092200 | 36885326600 | 50200 | 50100 | 50200 | 50100 | 3749 |
| 607 | 20240315 | 092100 | 36697422100 | 50100 | 50300 | 50400 | 50100 | 26886 |
| 608 | 20240315 | 092000 | 35346400700 | 50300 | 50200 | 50400 | 50100 | 10650 |
| 609 | 20240315 | 091900 | 34810977900 | 50200 | 50100 | 50200 | 50100 | 5559 |
| 610 | 20240315 | 091800 | 34531955000 | 50200 | 50000 | 50200 | 50000 | 10814 |
| 611 | 20240315 | 091700 | 33989929100 | 50000 | 50200 | 50300 | 50000 | 21247 |
| 612 | 20240315 | 091600 | 32924158800 | 50200 | 50500 | 50600 | 50200 | 35734 |
| 613 | 20240315 | 091500 | 31123332300 | 50500 | 50500 | 50600 | 50500 | 8624 |
| 614 | 20240315 | 091400 | 30687347200 | 50600 | 50400 | 50600 | 50400 | 12751 |
| 615 | 20240315 | 091300 | 30043280000 | 50500 | 50400 | 50500 | 50200 | 13964 |
| 616 | 20240315 | 091200 | 29340310000 | 50400 | 50100 | 50400 | 50100 | 7145 |
| 617 | 20240315 | 091100 | 28981393700 | 50200 | 50200 | 50300 | 50100 | 13868 |
| 618 | 20240315 | 091000 | 28285577500 | 50200 | 50000 | 50300 | 50000 | 33267 |
| 619 | 20240315 | 090900 | 26617478400 | 50100 | 50000 | 50100 | 50000 | 13448 |
| 620 | 20240315 | 090800 | 25944942300 | 50100 | 49900 | 50100 | 49900 | 8821 |
| 621 | 20240315 | 090700 | 25504122850 | 49900 | 50100 | 50200 | 49900 | 36575 |
| 622 | 20240315 | 090600 | 23674401250 | 50200 | 50100 | 50200 | 50100 | 34251 |
| 623 | 20240315 | 090500 | 21957281650 | 50100 | 50200 | 50200 | 50000 | 19793 |
| 624 | 20240315 | 090400 | 20965981650 | 50200 | 49900 | 50200 | 49800 | 51270 |
| 625 | 20240315 | 090300 | 18406256600 | 49950 | 49800 | 50100 | 49800 | 12713 |
| 626 | 20240315 | 090200 | 17771381900 | 49800 | 49950 | 50000 | 49750 | 50325 |
| 627 | 20240315 | 090100 | 15259665950 | 50000 | 50400 | 50400 | 49900 | 67245 |
| 628 | 20240315 | 090000 | 11894924200 | 50200 | 50200 | 50400 | 49850 | 236516 |