31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 38634 |
| 3 | 20240313 | 184000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20240313 | 183900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20240313 | 183800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20240313 | 183700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20240313 | 183600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20240313 | 183500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20240313 | 183400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20240313 | 183300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20240313 | 183200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20240313 | 183100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20240313 | 183000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20240313 | 182900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20240313 | 182800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20240313 | 182700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20240313 | 182600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20240313 | 182500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20240313 | 182400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20240313 | 182300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20240313 | 182200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20240313 | 182100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20240313 | 182000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20240313 | 181900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20240313 | 181800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20240313 | 181700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20240313 | 181600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20240313 | 181500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20240313 | 181400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20240313 | 181300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20240313 | 181200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20240313 | 181100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 38634 |
| 33 | 20240313 | 181000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20240313 | 180900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20240313 | 180800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20240313 | 180700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20240313 | 180600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20240313 | 180500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20240313 | 180400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20240313 | 180300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20240313 | 180200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20240313 | 180100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20240313 | 180000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20240313 | 175900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20240313 | 175800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20240313 | 175700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20240313 | 175600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20240313 | 175500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20240313 | 175400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20240313 | 175300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20240313 | 175200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20240313 | 175100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20240313 | 175000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20240313 | 174900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20240313 | 174800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20240313 | 174700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20240313 | 174600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20240313 | 174500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20240313 | 174400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20240313 | 174300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20240313 | 174200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20240313 | 174100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 38634 |
| 63 | 20240313 | 174000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20240313 | 173900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20240313 | 173800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20240313 | 173700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20240313 | 173600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20240313 | 173500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20240313 | 173400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20240313 | 173300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20240313 | 173200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20240313 | 173100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20240313 | 173000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20240313 | 172900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20240313 | 172800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20240313 | 172700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20240313 | 172600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20240313 | 172500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20240313 | 172400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20240313 | 172300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20240313 | 172200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20240313 | 172100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20240313 | 172000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20240313 | 171900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20240313 | 171800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20240313 | 171700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20240313 | 171600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20240313 | 171500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20240313 | 171400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20240313 | 171300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20240313 | 171200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20240313 | 171100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 38634 |
| 93 | 20240313 | 171000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20240313 | 170900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20240313 | 170800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20240313 | 170700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20240313 | 170600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20240313 | 170500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20240313 | 170400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20240313 | 170300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20240313 | 170200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20240313 | 170100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20240313 | 170000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20240313 | 165900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20240313 | 165800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20240313 | 165700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20240313 | 165600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20240313 | 165500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20240313 | 165400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20240313 | 165300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20240313 | 165200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20240313 | 165100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20240313 | 165000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20240313 | 164900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20240313 | 164800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20240313 | 164700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20240313 | 164600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20240313 | 164500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20240313 | 164400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20240313 | 164300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20240313 | 164200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20240313 | 164100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 38634 |
| 123 | 20240313 | 164000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20240313 | 163900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20240313 | 163800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20240313 | 163700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20240313 | 163600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20240313 | 163500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20240313 | 163400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20240313 | 163300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20240313 | 163200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20240313 | 163100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20240313 | 163000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20240313 | 162900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20240313 | 162800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20240313 | 162700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20240313 | 162600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20240313 | 162500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20240313 | 162400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20240313 | 162300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20240313 | 162200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20240313 | 162100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20240313 | 162000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20240313 | 161900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20240313 | 161800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20240313 | 161700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20240313 | 161600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20240313 | 161500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20240313 | 161400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20240313 | 161300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20240313 | 161200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20240313 | 161100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 38634 |
| 153 | 20240313 | 161000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20240313 | 160900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20240313 | 160800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20240313 | 160700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20240313 | 160600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20240313 | 160500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20240313 | 160400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20240313 | 160300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20240313 | 160200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20240313 | 160100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20240313 | 160000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20240313 | 155900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20240313 | 155800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20240313 | 155700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20240313 | 155600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20240313 | 155500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20240313 | 155400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20240313 | 155300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20240313 | 155200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20240313 | 155100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20240313 | 155000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20240313 | 154900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20240313 | 154800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20240313 | 154700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20240313 | 154600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20240313 | 154500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20240313 | 154400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20240313 | 154300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20240313 | 154200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20240313 | 154100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 38634 |
| 183 | 20240313 | 154000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20240313 | 153900 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20240313 | 153800 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20240313 | 153700 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20240313 | 153600 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20240313 | 153500 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20240313 | 153400 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20240313 | 153300 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20240313 | 153200 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20240313 | 153100 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20240313 | 153000 | 15196465400 | 32750 | 32750 | 32750 | 32750 | 38634 |
| 194 | 20240313 | 152900 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240313 | 152800 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240313 | 152700 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240313 | 152600 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240313 | 152500 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240313 | 152400 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240313 | 152300 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240313 | 152200 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240313 | 152100 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240313 | 152000 | 13931201900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240313 | 151900 | 13931201900 | 32800 | 32800 | 32850 | 32800 | 2752 |
| 205 | 20240313 | 151800 | 13840918750 | 32800 | 32800 | 32850 | 32800 | 1671 |
| 206 | 20240313 | 151700 | 13786077750 | 32800 | 32850 | 32850 | 32800 | 1506 |
| 207 | 20240313 | 151600 | 13736674400 | 32850 | 32800 | 32850 | 32800 | 498 |
| 208 | 20240313 | 151500 | 13720335000 | 32800 | 32800 | 32900 | 32800 | 2964 |
| 209 | 20240313 | 151400 | 13622996900 | 32800 | 32850 | 32850 | 32800 | 1589 |
| 210 | 20240313 | 151300 | 13570827750 | 32800 | 32800 | 32850 | 32800 | 1138 |
| 211 | 20240313 | 151200 | 13533468250 | 32800 | 32800 | 32850 | 32800 | 1062 |
| 212 | 20240313 | 151100 | 13498598200 | 32800 | 32900 | 32900 | 32800 | 639 |
| 213 | 20240313 | 151000 | 13477608550 | 32850 | 32850 | 32900 | 32850 | 478 |
| 214 | 20240313 | 150900 | 13461904450 | 32850 | 32850 | 32900 | 32850 | 649 |
| 215 | 20240313 | 150800 | 13440579600 | 32850 | 32900 | 32900 | 32850 | 443 |
| 216 | 20240313 | 150700 | 13426022550 | 32850 | 32850 | 32900 | 32850 | 585 |
| 217 | 20240313 | 150600 | 13406802350 | 32850 | 32850 | 32900 | 32850 | 839 |
| 218 | 20240313 | 150500 | 13379236500 | 32850 | 32800 | 32900 | 32800 | 1483 |
| 219 | 20240313 | 150400 | 13330523200 | 32800 | 32800 | 32850 | 32750 | 2142 |
| 220 | 20240313 | 150300 | 13260274400 | 32800 | 32800 | 32850 | 32800 | 460 |
| 221 | 20240313 | 150200 | 13245184750 | 32800 | 32800 | 32850 | 32800 | 725 |
| 222 | 20240313 | 150100 | 13221399950 | 32800 | 32850 | 32900 | 32750 | 24741 |
| 223 | 20240313 | 150000 | 12409709950 | 32900 | 32850 | 32900 | 32850 | 657 |
| 224 | 20240313 | 145900 | 12388114550 | 32850 | 32900 | 32900 | 32850 | 793 |
| 225 | 20240313 | 145800 | 12362051800 | 32850 | 32850 | 32900 | 32850 | 918 |
| 226 | 20240313 | 145700 | 12331863650 | 32850 | 32850 | 32900 | 32850 | 904 |
| 227 | 20240313 | 145600 | 12302146600 | 32850 | 32850 | 32900 | 32850 | 690 |
| 228 | 20240313 | 145500 | 12279472050 | 32850 | 32750 | 32900 | 32750 | 6504 |
| 229 | 20240313 | 145400 | 12065907300 | 32800 | 32800 | 32850 | 32750 | 1713 |
| 230 | 20240313 | 145300 | 12009743200 | 32800 | 32800 | 32850 | 32800 | 1955 |
| 231 | 20240313 | 145200 | 11945614400 | 32800 | 32800 | 32850 | 32800 | 643 |
| 232 | 20240313 | 145100 | 11924521000 | 32850 | 32800 | 32850 | 32750 | 600 |
| 233 | 20240313 | 145000 | 11904848950 | 32800 | 32850 | 32850 | 32750 | 2414 |
| 234 | 20240313 | 144900 | 11825647550 | 32800 | 32800 | 32850 | 32800 | 1271 |
| 235 | 20240313 | 144800 | 11783950250 | 32800 | 32800 | 32850 | 32800 | 685 |
| 236 | 20240313 | 144700 | 11761477100 | 32800 | 32800 | 32850 | 32800 | 931 |
| 237 | 20240313 | 144600 | 11730937000 | 32800 | 32800 | 32850 | 32800 | 779 |
| 238 | 20240313 | 144500 | 11705374150 | 32800 | 32800 | 32850 | 32800 | 706 |
| 239 | 20240313 | 144400 | 11682216400 | 32800 | 32800 | 32850 | 32800 | 566 |
| 240 | 20240313 | 144300 | 11663646050 | 32800 | 32800 | 32850 | 32750 | 1897 |
| 241 | 20240313 | 144200 | 11601421100 | 32850 | 32800 | 32850 | 32800 | 1008 |
| 242 | 20240313 | 144100 | 11568353200 | 32800 | 32800 | 32850 | 32800 | 546 |
| 243 | 20240313 | 144000 | 11550440850 | 32850 | 32800 | 32850 | 32800 | 683 |
| 244 | 20240313 | 143900 | 11528030700 | 32800 | 32800 | 32850 | 32800 | 547 |
| 245 | 20240313 | 143800 | 11510083600 | 32800 | 32800 | 32850 | 32800 | 725 |
| 246 | 20240313 | 143700 | 11486291550 | 32800 | 32750 | 32850 | 32750 | 5585 |
| 247 | 20240313 | 143600 | 11303097300 | 32800 | 32750 | 32800 | 32750 | 352 |
| 248 | 20240313 | 143500 | 11291566700 | 32750 | 32750 | 32800 | 32750 | 951 |
| 249 | 20240313 | 143400 | 11260407550 | 32750 | 32750 | 32800 | 32750 | 439 |
| 250 | 20240313 | 143300 | 11246025850 | 32800 | 32750 | 32800 | 32750 | 585 |
| 251 | 20240313 | 143200 | 11226853400 | 32750 | 32800 | 32800 | 32750 | 684 |
| 252 | 20240313 | 143100 | 11204433450 | 32750 | 32800 | 32800 | 32750 | 848 |
| 253 | 20240313 | 143000 | 11176648400 | 32750 | 32750 | 32800 | 32750 | 654 |
| 254 | 20240313 | 142900 | 11155217350 | 32750 | 32750 | 32800 | 32750 | 477 |
| 255 | 20240313 | 142800 | 11139587900 | 32800 | 32750 | 32800 | 32750 | 749 |
| 256 | 20240313 | 142700 | 11115055300 | 32750 | 32700 | 32800 | 32700 | 8992 |
| 257 | 20240313 | 142600 | 10820568150 | 32750 | 32700 | 32750 | 32700 | 735 |
| 258 | 20240313 | 142500 | 10796528450 | 32700 | 32700 | 32750 | 32700 | 791 |
| 259 | 20240313 | 142400 | 10770661900 | 32700 | 32700 | 32750 | 32700 | 824 |
| 260 | 20240313 | 142300 | 10743711500 | 32700 | 32700 | 32750 | 32700 | 2173 |
| 261 | 20240313 | 142200 | 10672650850 | 32700 | 32750 | 32750 | 32700 | 1024 |
| 262 | 20240313 | 142100 | 10639159550 | 32700 | 32700 | 32750 | 32700 | 1008 |
| 263 | 20240313 | 142000 | 10606193600 | 32700 | 32700 | 32750 | 32700 | 846 |
| 264 | 20240313 | 141900 | 10578517350 | 32700 | 32700 | 32750 | 32700 | 2181 |
| 265 | 20240313 | 141800 | 10507195950 | 32700 | 32700 | 32750 | 32700 | 762 |
| 266 | 20240313 | 141700 | 10482275050 | 32700 | 32750 | 32750 | 32700 | 734 |
| 267 | 20240313 | 141600 | 10458272200 | 32750 | 32700 | 32750 | 32700 | 669 |
| 268 | 20240313 | 141500 | 10436392400 | 32700 | 32700 | 32750 | 32700 | 680 |
| 269 | 20240313 | 141400 | 10414143950 | 32700 | 32750 | 32750 | 32700 | 711 |
| 270 | 20240313 | 141300 | 10390891400 | 32700 | 32700 | 32750 | 32700 | 2180 |
| 271 | 20240313 | 141200 | 10319591200 | 32700 | 32750 | 32800 | 32700 | 7168 |
| 272 | 20240313 | 141100 | 10084866750 | 32750 | 32750 | 32800 | 32750 | 666 |
| 273 | 20240313 | 141000 | 10063054150 | 32800 | 32750 | 32800 | 32750 | 3028 |
| 274 | 20240313 | 140900 | 9963875850 | 32750 | 32750 | 32800 | 32750 | 1255 |
| 275 | 20240313 | 140800 | 9922769600 | 32750 | 32750 | 32800 | 32750 | 864 |
| 276 | 20240313 | 140700 | 9894466250 | 32750 | 32800 | 32800 | 32750 | 1061 |
| 277 | 20240313 | 140600 | 9859713950 | 32750 | 32750 | 32800 | 32750 | 785 |
| 278 | 20240313 | 140500 | 9834001550 | 32750 | 32750 | 32800 | 32750 | 1193 |
| 279 | 20240313 | 140400 | 9794900550 | 32750 | 32750 | 32800 | 32750 | 836 |
| 280 | 20240313 | 140300 | 9767518650 | 32750 | 32750 | 32800 | 32750 | 915 |
| 281 | 20240313 | 140200 | 9737551550 | 32750 | 32750 | 32800 | 32750 | 581 |
| 282 | 20240313 | 140100 | 9718521150 | 32750 | 32750 | 32800 | 32750 | 1212 |
| 283 | 20240313 | 140000 | 9678811300 | 32750 | 32750 | 32800 | 32750 | 796 |
| 284 | 20240313 | 135900 | 9652740800 | 32750 | 32850 | 32850 | 32750 | 5960 |
| 285 | 20240313 | 135800 | 9457277400 | 32800 | 32800 | 32850 | 32800 | 1524 |
| 286 | 20240313 | 135700 | 9407286500 | 32800 | 32800 | 32850 | 32800 | 560 |
| 287 | 20240313 | 135600 | 9388918350 | 32800 | 32800 | 32850 | 32800 | 481 |
| 288 | 20240313 | 135500 | 9373139800 | 32800 | 32850 | 32850 | 32800 | 305 |
| 289 | 20240313 | 135400 | 9363134450 | 32800 | 32800 | 32850 | 32800 | 532 |
| 290 | 20240313 | 135300 | 9345684800 | 32800 | 32850 | 32850 | 32800 | 1689 |
| 291 | 20240313 | 135200 | 9290284600 | 32800 | 32800 | 32850 | 32800 | 364 |
| 292 | 20240313 | 135100 | 9278341700 | 32800 | 32850 | 32850 | 32800 | 468 |
| 293 | 20240313 | 135000 | 9262987400 | 32800 | 32850 | 32850 | 32800 | 468 |
| 294 | 20240313 | 134900 | 9247635000 | 32850 | 32800 | 32850 | 32800 | 321 |
| 295 | 20240313 | 134800 | 9237099200 | 32850 | 32800 | 32850 | 32800 | 292 |
| 296 | 20240313 | 134700 | 9227517350 | 32800 | 32800 | 32850 | 32800 | 260 |
| 297 | 20240313 | 134600 | 9218987600 | 32800 | 32800 | 32850 | 32800 | 349 |
| 298 | 20240313 | 134500 | 9207537150 | 32800 | 32800 | 32850 | 32800 | 365 |
| 299 | 20240313 | 134400 | 9195562850 | 32800 | 32850 | 32850 | 32800 | 384 |
| 300 | 20240313 | 134300 | 9182964100 | 32800 | 32800 | 32850 | 32800 | 289 |
| 301 | 20240313 | 134200 | 9173482500 | 32850 | 32800 | 32850 | 32800 | 1206 |
| 302 | 20240313 | 134100 | 9133873800 | 32800 | 32800 | 32850 | 32800 | 965 |
| 303 | 20240313 | 134000 | 9102220550 | 32800 | 32800 | 32850 | 32800 | 633 |
| 304 | 20240313 | 133900 | 9081457100 | 32800 | 32800 | 32850 | 32800 | 6277 |
| 305 | 20240313 | 133800 | 8875564250 | 32850 | 32850 | 32850 | 32800 | 533 |
| 306 | 20240313 | 133700 | 8858079600 | 32800 | 32800 | 32850 | 32800 | 2961 |
| 307 | 20240313 | 133600 | 8760906650 | 32800 | 32800 | 32850 | 32800 | 278 |
| 308 | 20240313 | 133500 | 8751786400 | 32800 | 32800 | 32850 | 32800 | 414 |
| 309 | 20240313 | 133400 | 8738205900 | 32800 | 32800 | 32850 | 32800 | 485 |
| 310 | 20240313 | 133300 | 8722297050 | 32800 | 32800 | 32850 | 32800 | 415 |
| 311 | 20240313 | 133200 | 8708683200 | 32800 | 32850 | 32850 | 32800 | 608 |
| 312 | 20240313 | 133100 | 8688737150 | 32800 | 32850 | 32850 | 32800 | 343 |
| 313 | 20240313 | 133000 | 8677483500 | 32850 | 32850 | 32900 | 32850 | 982 |
| 314 | 20240313 | 132900 | 8645221500 | 32850 | 32900 | 32900 | 32850 | 1622 |
| 315 | 20240313 | 132800 | 8591937050 | 32850 | 32850 | 32900 | 32850 | 947 |
| 316 | 20240313 | 132700 | 8560826600 | 32900 | 32850 | 32900 | 32850 | 242 |
| 317 | 20240313 | 132600 | 8552872750 | 32850 | 32850 | 32900 | 32850 | 540 |
| 318 | 20240313 | 132500 | 8535132200 | 32850 | 32850 | 32900 | 32850 | 2404 |
| 319 | 20240313 | 132400 | 8456160400 | 32900 | 32850 | 32900 | 32850 | 167 |
| 320 | 20240313 | 132300 | 8450671300 | 32850 | 32850 | 32900 | 32850 | 130 |
| 321 | 20240313 | 132200 | 8446400550 | 32850 | 32850 | 32900 | 32850 | 555 |
| 322 | 20240313 | 132100 | 8428167900 | 32900 | 32850 | 32900 | 32850 | 210 |
| 323 | 20240313 | 132000 | 8421268450 | 32900 | 32850 | 32900 | 32850 | 128 |
| 324 | 20240313 | 131900 | 8417063250 | 32850 | 32900 | 32950 | 32850 | 495 |
| 325 | 20240313 | 131800 | 8400785800 | 32900 | 32900 | 32950 | 32900 | 105 |
| 326 | 20240313 | 131700 | 8397330550 | 32900 | 32900 | 32900 | 32900 | 195 |
| 327 | 20240313 | 131600 | 8390915050 | 32900 | 32950 | 32950 | 32850 | 3513 |
| 328 | 20240313 | 131500 | 8275339100 | 32950 | 32900 | 32950 | 32900 | 504 |
| 329 | 20240313 | 131400 | 8258752250 | 32950 | 32900 | 32950 | 32900 | 365 |
| 330 | 20240313 | 131300 | 8246730850 | 32950 | 32950 | 32950 | 32900 | 584 |
| 331 | 20240313 | 131200 | 8227512750 | 32900 | 32950 | 32950 | 32900 | 185 |
| 332 | 20240313 | 131100 | 8221423000 | 32950 | 32900 | 32950 | 32900 | 158 |
| 333 | 20240313 | 131000 | 8216219500 | 32900 | 32900 | 32950 | 32900 | 298 |
| 334 | 20240313 | 130900 | 8206413950 | 32900 | 32900 | 32950 | 32900 | 188 |
| 335 | 20240313 | 130800 | 8200227650 | 32900 | 32900 | 32950 | 32900 | 342 |
| 336 | 20240313 | 130700 | 8188975650 | 32900 | 32900 | 32950 | 32900 | 147 |
| 337 | 20240313 | 130600 | 8184138250 | 32900 | 32950 | 32950 | 32900 | 764 |
| 338 | 20240313 | 130500 | 8158986300 | 32950 | 32950 | 33000 | 32950 | 576 |
| 339 | 20240313 | 130400 | 8140006200 | 32950 | 32950 | 33000 | 32950 | 338 |
| 340 | 20240313 | 130300 | 8128868250 | 32950 | 32950 | 33000 | 32950 | 287 |
| 341 | 20240313 | 130200 | 8119411550 | 32950 | 32950 | 32950 | 32950 | 296 |
| 342 | 20240313 | 130100 | 8109658350 | 32950 | 32950 | 33000 | 32950 | 1585 |
| 343 | 20240313 | 130000 | 8057426500 | 32950 | 32950 | 33000 | 32950 | 240 |
| 344 | 20240313 | 125900 | 8049517900 | 32950 | 32950 | 33000 | 32950 | 400 |
| 345 | 20240313 | 125800 | 8036337800 | 33000 | 32950 | 33000 | 32950 | 132 |
| 346 | 20240313 | 125700 | 8031986600 | 32950 | 32950 | 32950 | 32950 | 230 |
| 347 | 20240313 | 125600 | 8024408100 | 32950 | 32950 | 33000 | 32950 | 382 |
| 348 | 20240313 | 125500 | 8011820400 | 32950 | 32950 | 33000 | 32950 | 173 |
| 349 | 20240313 | 125400 | 8006119950 | 32950 | 32950 | 33000 | 32950 | 127 |
| 350 | 20240313 | 125300 | 8001934800 | 33000 | 32950 | 33000 | 32950 | 171 |
| 351 | 20240313 | 125200 | 7996299600 | 32950 | 32950 | 33000 | 32950 | 128 |
| 352 | 20240313 | 125100 | 7992081300 | 32950 | 32950 | 33000 | 32950 | 680 |
| 353 | 20240313 | 125000 | 7969675200 | 32950 | 32950 | 33000 | 32950 | 169 |
| 354 | 20240313 | 124900 | 7964105150 | 32950 | 32950 | 33000 | 32950 | 94 |
| 355 | 20240313 | 124800 | 7961006950 | 32950 | 32950 | 33000 | 32950 | 249 |
| 356 | 20240313 | 124700 | 7952795450 | 33000 | 33000 | 33000 | 32950 | 244 |
| 357 | 20240313 | 124600 | 7944751500 | 32950 | 32950 | 32950 | 32950 | 193 |
| 358 | 20240313 | 124500 | 7938392150 | 32950 | 32950 | 33000 | 32950 | 423 |
| 359 | 20240313 | 124400 | 7924452300 | 32950 | 32950 | 33000 | 32950 | 257 |
| 360 | 20240313 | 124300 | 7915982450 | 33000 | 32950 | 33000 | 32950 | 147 |
| 361 | 20240313 | 124200 | 7911135600 | 32950 | 32950 | 33000 | 32950 | 192 |
| 362 | 20240313 | 124100 | 7904808700 | 33000 | 33000 | 33050 | 32950 | 384 |
| 363 | 20240313 | 124000 | 7892136200 | 33000 | 33000 | 33000 | 32950 | 128 |
| 364 | 20240313 | 123900 | 7887914450 | 33000 | 33050 | 33050 | 33000 | 249 |
| 365 | 20240313 | 123800 | 7879695400 | 33000 | 33000 | 33000 | 32950 | 778 |
| 366 | 20240313 | 123700 | 7854021750 | 32950 | 33050 | 33050 | 32950 | 824 |
| 367 | 20240313 | 123600 | 7826832600 | 33000 | 33050 | 33050 | 33000 | 117 |
| 368 | 20240313 | 123500 | 7822971500 | 33050 | 33000 | 33050 | 33000 | 714 |
| 369 | 20240313 | 123400 | 7799396950 | 33000 | 33000 | 33000 | 33000 | 143 |
| 370 | 20240313 | 123300 | 7794677950 | 33000 | 33000 | 33050 | 33000 | 277 |
| 371 | 20240313 | 123200 | 7785533400 | 33000 | 33000 | 33050 | 33000 | 210 |
| 372 | 20240313 | 123100 | 7778601700 | 33000 | 33050 | 33050 | 33000 | 205 |
| 373 | 20240313 | 123000 | 7771832000 | 33000 | 33000 | 33050 | 33000 | 65 |
| 374 | 20240313 | 122900 | 7769685700 | 33050 | 32950 | 33050 | 32950 | 989 |
| 375 | 20240313 | 122800 | 7737033800 | 32950 | 32900 | 33000 | 32900 | 7492 |
| 376 | 20240313 | 122700 | 7490295050 | 32900 | 32900 | 32900 | 32850 | 78 |
| 377 | 20240313 | 122600 | 7487731050 | 32900 | 32850 | 32900 | 32850 | 139 |
| 378 | 20240313 | 122500 | 7483163150 | 32850 | 32850 | 32900 | 32850 | 427 |
| 379 | 20240313 | 122400 | 7469119050 | 32850 | 32850 | 32900 | 32850 | 575 |
| 380 | 20240313 | 122300 | 7450220450 | 32900 | 32900 | 32900 | 32850 | 421 |
| 381 | 20240313 | 122200 | 7436370550 | 32900 | 32900 | 32900 | 32850 | 298 |
| 382 | 20240313 | 122100 | 7426574750 | 32850 | 32850 | 32900 | 32850 | 329 |
| 383 | 20240313 | 122000 | 7415756700 | 32850 | 32900 | 32900 | 32850 | 600 |
| 384 | 20240313 | 121900 | 7396027600 | 32900 | 32900 | 32900 | 32850 | 320 |
| 385 | 20240313 | 121800 | 7385512600 | 32900 | 32850 | 32900 | 32850 | 402 |
| 386 | 20240313 | 121700 | 7372289650 | 32850 | 32900 | 32900 | 32850 | 280 |
| 387 | 20240313 | 121600 | 7363090200 | 32900 | 32850 | 32900 | 32850 | 269 |
| 388 | 20240313 | 121500 | 7354249750 | 32850 | 32900 | 32900 | 32850 | 193 |
| 389 | 20240313 | 121400 | 7347908450 | 32850 | 32850 | 32900 | 32850 | 115 |
| 390 | 20240313 | 121300 | 7344129100 | 32850 | 32900 | 32900 | 32850 | 328 |
| 391 | 20240313 | 121200 | 7333339950 | 32900 | 32900 | 32950 | 32900 | 1594 |
| 392 | 20240313 | 121100 | 7280890400 | 32950 | 32900 | 32950 | 32900 | 297 |
| 393 | 20240313 | 121000 | 7271116750 | 32900 | 32900 | 32950 | 32900 | 186 |
| 394 | 20240313 | 120900 | 7264994650 | 32900 | 32900 | 32950 | 32900 | 191 |
| 395 | 20240313 | 120800 | 7258709700 | 32900 | 32900 | 32950 | 32900 | 390 |
| 396 | 20240313 | 120700 | 7245874050 | 32900 | 32900 | 32950 | 32900 | 243 |
| 397 | 20240313 | 120600 | 7237875750 | 32900 | 32900 | 32950 | 32900 | 188 |
| 398 | 20240313 | 120500 | 7231687050 | 32900 | 32900 | 32950 | 32900 | 161 |
| 399 | 20240313 | 120400 | 7226388900 | 32900 | 32900 | 32950 | 32900 | 298 |
| 400 | 20240313 | 120300 | 7216578750 | 32900 | 32900 | 32950 | 32900 | 258 |
| 401 | 20240313 | 120200 | 7208088250 | 32900 | 32900 | 32950 | 32900 | 313 |
| 402 | 20240313 | 120100 | 7197789150 | 32900 | 32900 | 32950 | 32900 | 180 |
| 403 | 20240313 | 120000 | 7191863700 | 32900 | 32900 | 32950 | 32900 | 293 |
| 404 | 20240313 | 115900 | 7182221800 | 32900 | 32900 | 32950 | 32900 | 198 |
| 405 | 20240313 | 115800 | 7175704900 | 32900 | 32900 | 32950 | 32900 | 220 |
| 406 | 20240313 | 115700 | 7168463550 | 32900 | 32900 | 32950 | 32900 | 367 |
| 407 | 20240313 | 115600 | 7156383600 | 32900 | 32900 | 32950 | 32900 | 232 |
| 408 | 20240313 | 115500 | 7148749650 | 32900 | 32900 | 32950 | 32900 | 254 |
| 409 | 20240313 | 115400 | 7140389950 | 32950 | 32900 | 32950 | 32900 | 1782 |
| 410 | 20240313 | 115300 | 7081752950 | 32850 | 32850 | 32900 | 32850 | 247 |
| 411 | 20240313 | 115200 | 7073636350 | 32850 | 32850 | 32900 | 32850 | 216 |
| 412 | 20240313 | 115100 | 7066530700 | 32850 | 32800 | 32900 | 32800 | 4110 |
| 413 | 20240313 | 115000 | 6931464700 | 32850 | 32850 | 32850 | 32800 | 440 |
| 414 | 20240313 | 114900 | 6917012600 | 32800 | 32850 | 32850 | 32800 | 904 |
| 415 | 20240313 | 114800 | 6887327350 | 32800 | 32800 | 32850 | 32800 | 296 |
| 416 | 20240313 | 114700 | 6877615600 | 32800 | 32800 | 32850 | 32800 | 361 |
| 417 | 20240313 | 114600 | 6865768800 | 32800 | 32800 | 32850 | 32800 | 321 |
| 418 | 20240313 | 114500 | 6855237300 | 32800 | 32800 | 32850 | 32800 | 237 |
| 419 | 20240313 | 114400 | 6847459750 | 32800 | 32800 | 32850 | 32800 | 380 |
| 420 | 20240313 | 114300 | 6834993400 | 32800 | 32800 | 32850 | 32800 | 191 |
| 421 | 20240313 | 114200 | 6828723850 | 32800 | 32800 | 32850 | 32800 | 433 |
| 422 | 20240313 | 114100 | 6814514650 | 32800 | 32800 | 32850 | 32800 | 642 |
| 423 | 20240313 | 114000 | 6793455850 | 32850 | 32800 | 32850 | 32800 | 242 |
| 424 | 20240313 | 113900 | 6785515500 | 32850 | 32800 | 32850 | 32800 | 269 |
| 425 | 20240313 | 113800 | 6776687650 | 32800 | 32800 | 32850 | 32800 | 323 |
| 426 | 20240313 | 113700 | 6766089950 | 32800 | 32800 | 32850 | 32800 | 354 |
| 427 | 20240313 | 113600 | 6754472050 | 32800 | 32800 | 32850 | 32800 | 332 |
| 428 | 20240313 | 113500 | 6743576800 | 32800 | 32800 | 32850 | 32800 | 351 |
| 429 | 20240313 | 113400 | 6732060850 | 32800 | 32800 | 32850 | 32800 | 266 |
| 430 | 20240313 | 113300 | 6723331350 | 32800 | 32750 | 32850 | 32750 | 10535 |
| 431 | 20240313 | 113200 | 6377792950 | 32800 | 32750 | 32800 | 32750 | 350 |
| 432 | 20240313 | 113100 | 6366321750 | 32800 | 32800 | 32800 | 32750 | 917 |
| 433 | 20240313 | 113000 | 6336265650 | 32750 | 32750 | 32800 | 32750 | 472 |
| 434 | 20240313 | 112900 | 6320800800 | 32750 | 32750 | 32800 | 32750 | 600 |
| 435 | 20240313 | 112800 | 6301148550 | 32750 | 32750 | 32800 | 32750 | 411 |
| 436 | 20240313 | 112700 | 6287685400 | 32750 | 32750 | 32800 | 32750 | 1058 |
| 437 | 20240313 | 112600 | 6253028350 | 32750 | 32800 | 32800 | 32750 | 377 |
| 438 | 20240313 | 112500 | 6240677750 | 32750 | 32750 | 32800 | 32750 | 506 |
| 439 | 20240313 | 112400 | 6224103450 | 32800 | 32750 | 32800 | 32750 | 394 |
| 440 | 20240313 | 112300 | 6211194100 | 32750 | 32800 | 32800 | 32750 | 427 |
| 441 | 20240313 | 112200 | 6197191950 | 32800 | 32800 | 32800 | 32750 | 337 |
| 442 | 20240313 | 112100 | 6186148950 | 32750 | 32750 | 32800 | 32750 | 402 |
| 443 | 20240313 | 112000 | 6172977300 | 32750 | 32750 | 32800 | 32750 | 635 |
| 444 | 20240313 | 111900 | 6152154400 | 32800 | 32750 | 32800 | 32750 | 799 |
| 445 | 20240313 | 111800 | 6125971600 | 32800 | 32800 | 32800 | 32750 | 467 |
| 446 | 20240313 | 111700 | 6110659000 | 32800 | 32800 | 32800 | 32750 | 372 |
| 447 | 20240313 | 111600 | 6098472100 | 32750 | 32800 | 32800 | 32750 | 762 |
| 448 | 20240313 | 111500 | 6073504450 | 32750 | 32750 | 32800 | 32750 | 717 |
| 449 | 20240313 | 111400 | 6050017250 | 32800 | 32750 | 32800 | 32750 | 412 |
| 450 | 20240313 | 111300 | 6036520750 | 32750 | 32750 | 32800 | 32750 | 484 |
| 451 | 20240313 | 111200 | 6020666050 | 32750 | 32750 | 32800 | 32750 | 474 |
| 452 | 20240313 | 111100 | 6005140050 | 32750 | 32750 | 32800 | 32750 | 655 |
| 453 | 20240313 | 111000 | 5983671100 | 32800 | 32800 | 32800 | 32750 | 520 |
| 454 | 20240313 | 110900 | 5966625750 | 32800 | 32800 | 32800 | 32750 | 436 |
| 455 | 20240313 | 110800 | 5952343950 | 32800 | 32800 | 32800 | 32750 | 1491 |
| 456 | 20240313 | 110700 | 5903507250 | 32800 | 32800 | 32800 | 32750 | 338 |
| 457 | 20240313 | 110600 | 5892430250 | 32800 | 32750 | 32800 | 32750 | 1228 |
| 458 | 20240313 | 110500 | 5852159200 | 32750 | 32750 | 32800 | 32750 | 520 |
| 459 | 20240313 | 110400 | 5835125550 | 32750 | 32750 | 32800 | 32750 | 430 |
| 460 | 20240313 | 110300 | 5821038950 | 32750 | 32750 | 32800 | 32750 | 1623 |
| 461 | 20240313 | 110200 | 5767883050 | 32750 | 32750 | 32800 | 32750 | 226 |
| 462 | 20240313 | 110100 | 5760479400 | 32800 | 32750 | 32800 | 32750 | 254 |
| 463 | 20240313 | 110000 | 5752155600 | 32750 | 32800 | 32800 | 32750 | 332 |
| 464 | 20240313 | 105900 | 5741280450 | 32800 | 32750 | 32800 | 32750 | 454 |
| 465 | 20240313 | 105800 | 5726409250 | 32750 | 32750 | 32800 | 32750 | 551 |
| 466 | 20240313 | 105700 | 5708344900 | 32750 | 32750 | 32800 | 32750 | 1031 |
| 467 | 20240313 | 105600 | 5674563350 | 32750 | 32800 | 32800 | 32750 | 342 |
| 468 | 20240313 | 105500 | 5663356050 | 32800 | 32800 | 32800 | 32750 | 763 |
| 469 | 20240313 | 105400 | 5638333250 | 32800 | 32800 | 32850 | 32750 | 596 |
| 470 | 20240313 | 105300 | 5618785200 | 32800 | 32800 | 32800 | 32800 | 356 |
| 471 | 20240313 | 105200 | 5607108400 | 32800 | 32800 | 32850 | 32800 | 621 |
| 472 | 20240313 | 105100 | 5586738150 | 32800 | 32800 | 32800 | 32800 | 503 |
| 473 | 20240313 | 105000 | 5570239750 | 32800 | 32800 | 32850 | 32800 | 5090 |
| 474 | 20240313 | 104900 | 5403285250 | 32800 | 32800 | 32850 | 32800 | 191 |
| 475 | 20240313 | 104800 | 5397019350 | 32800 | 32800 | 32850 | 32800 | 1226 |
| 476 | 20240313 | 104700 | 5356764850 | 32800 | 32850 | 32850 | 32800 | 3823 |
| 477 | 20240313 | 104600 | 5231367500 | 32800 | 32800 | 32850 | 32800 | 2474 |
| 478 | 20240313 | 104500 | 5150209900 | 32800 | 32800 | 32850 | 32800 | 554 |
| 479 | 20240313 | 104400 | 5132035400 | 32850 | 32850 | 32850 | 32800 | 270 |
| 480 | 20240313 | 104300 | 5123174050 | 32800 | 32850 | 32850 | 32800 | 395 |
| 481 | 20240313 | 104200 | 5110211850 | 32850 | 32800 | 32850 | 32800 | 273 |
| 482 | 20240313 | 104100 | 5101254300 | 32800 | 32800 | 32850 | 32800 | 483 |
| 483 | 20240313 | 104000 | 5085403300 | 32800 | 32900 | 32900 | 32800 | 1822 |
| 484 | 20240313 | 103900 | 5025556550 | 32850 | 32850 | 32900 | 32850 | 255 |
| 485 | 20240313 | 103800 | 5017179050 | 32850 | 32850 | 32900 | 32850 | 421 |
| 486 | 20240313 | 103700 | 5003349000 | 32850 | 32850 | 32900 | 32850 | 650 |
| 487 | 20240313 | 103600 | 4981994150 | 32850 | 32850 | 32900 | 32850 | 849 |
| 488 | 20240313 | 103500 | 4954103900 | 32900 | 32900 | 32900 | 32850 | 878 |
| 489 | 20240313 | 103400 | 4925260450 | 32850 | 32900 | 32900 | 32850 | 319 |
| 490 | 20240313 | 103300 | 4914779350 | 32900 | 32900 | 32900 | 32850 | 411 |
| 491 | 20240313 | 103200 | 4901268350 | 32850 | 32900 | 32900 | 32850 | 1226 |
| 492 | 20240313 | 103100 | 4860991200 | 32850 | 32850 | 32900 | 32850 | 217 |
| 493 | 20240313 | 103000 | 4853860200 | 32850 | 32850 | 32900 | 32850 | 435 |
| 494 | 20240313 | 102900 | 4839568250 | 32850 | 32850 | 32900 | 32850 | 122 |
| 495 | 20240313 | 102800 | 4835559500 | 32850 | 32850 | 32900 | 32850 | 180 |
| 496 | 20240313 | 102700 | 4829645250 | 32850 | 32900 | 32900 | 32850 | 200 |
| 497 | 20240313 | 102600 | 4823074000 | 32900 | 32950 | 32950 | 32850 | 396 |
| 498 | 20240313 | 102500 | 4810052150 | 32950 | 32900 | 32950 | 32900 | 417 |
| 499 | 20240313 | 102400 | 4796332250 | 32900 | 32900 | 32950 | 32900 | 213 |
| 500 | 20240313 | 102300 | 4789323600 | 32900 | 32900 | 32950 | 32900 | 316 |
| 501 | 20240313 | 102200 | 4778926200 | 32950 | 32950 | 32950 | 32900 | 317 |
| 502 | 20240313 | 102100 | 4768492750 | 32900 | 32900 | 32950 | 32900 | 563 |
| 503 | 20240313 | 102000 | 4749969850 | 32900 | 32850 | 32950 | 32800 | 2469 |
| 504 | 20240313 | 101900 | 4668794350 | 32850 | 32850 | 32900 | 32800 | 724 |
| 505 | 20240313 | 101800 | 4645011350 | 32850 | 32800 | 32900 | 32800 | 642 |
| 506 | 20240313 | 101700 | 4623923650 | 32800 | 32800 | 32850 | 32800 | 2015 |
| 507 | 20240313 | 101600 | 4557783750 | 32850 | 32850 | 32900 | 32800 | 7009 |
| 508 | 20240313 | 101500 | 4327545900 | 32850 | 32900 | 32900 | 32850 | 1316 |
| 509 | 20240313 | 101400 | 4284311400 | 32900 | 32900 | 32950 | 32850 | 18296 |
| 510 | 20240313 | 101300 | 3682469100 | 32950 | 32900 | 32950 | 32900 | 475 |
| 511 | 20240313 | 101200 | 3666838900 | 32950 | 32900 | 32950 | 32900 | 423 |
| 512 | 20240313 | 101100 | 3652919350 | 32950 | 32950 | 32950 | 32900 | 499 |
| 513 | 20240313 | 101000 | 3636497550 | 32900 | 32900 | 32950 | 32900 | 731 |
| 514 | 20240313 | 100900 | 3612439450 | 32950 | 32900 | 32950 | 32900 | 503 |
| 515 | 20240313 | 100800 | 3595881100 | 32950 | 32900 | 32950 | 32900 | 283 |
| 516 | 20240313 | 100700 | 3586566150 | 32950 | 32950 | 32950 | 32900 | 903 |
| 517 | 20240313 | 100600 | 3556833850 | 32950 | 32950 | 32950 | 32900 | 640 |
| 518 | 20240313 | 100500 | 3535749550 | 33000 | 32950 | 33000 | 32900 | 1027 |
| 519 | 20240313 | 100400 | 3501913200 | 32900 | 32950 | 33000 | 32900 | 505 |
| 520 | 20240313 | 100300 | 3485269200 | 33000 | 32950 | 33000 | 32900 | 3219 |
| 521 | 20240313 | 100200 | 3379216550 | 32950 | 33000 | 33000 | 32950 | 4386 |
| 522 | 20240313 | 100100 | 3234687550 | 33000 | 33000 | 33000 | 32950 | 180 |
| 523 | 20240313 | 100000 | 3228755300 | 33000 | 32950 | 33000 | 32950 | 247 |
| 524 | 20240313 | 095900 | 3220614750 | 32950 | 32950 | 33000 | 32950 | 429 |
| 525 | 20240313 | 095800 | 3206476950 | 33000 | 33000 | 33000 | 32950 | 379 |
| 526 | 20240313 | 095700 | 3193980850 | 33000 | 33000 | 33000 | 32950 | 1492 |
| 527 | 20240313 | 095600 | 3144812450 | 33000 | 33000 | 33050 | 32950 | 9094 |
| 528 | 20240313 | 095500 | 2844702150 | 33050 | 33000 | 33050 | 33000 | 333 |
| 529 | 20240313 | 095400 | 2833711800 | 33000 | 33000 | 33050 | 33000 | 1013 |
| 530 | 20240313 | 095300 | 2800280200 | 33000 | 33050 | 33050 | 33000 | 976 |
| 531 | 20240313 | 095200 | 2768036350 | 33050 | 33000 | 33050 | 33000 | 4317 |
| 532 | 20240313 | 095100 | 2625516800 | 33000 | 33100 | 33100 | 33000 | 4923 |
| 533 | 20240313 | 095000 | 2462869300 | 33100 | 33050 | 33100 | 33050 | 465 |
| 534 | 20240313 | 094900 | 2447499800 | 33100 | 33050 | 33100 | 33050 | 290 |
| 535 | 20240313 | 094800 | 2437912050 | 33050 | 33050 | 33100 | 33050 | 923 |
| 536 | 20240313 | 094700 | 2407376200 | 33050 | 33100 | 33150 | 33050 | 7965 |
| 537 | 20240313 | 094600 | 2143807500 | 33100 | 33150 | 33150 | 33100 | 377 |
| 538 | 20240313 | 094500 | 2131320950 | 33150 | 33150 | 33150 | 33100 | 561 |
| 539 | 20240313 | 094400 | 2112741850 | 33150 | 33100 | 33150 | 33100 | 3002 |
| 540 | 20240313 | 094300 | 2013258000 | 33100 | 33100 | 33150 | 33100 | 1231 |
| 541 | 20240313 | 094200 | 1972506100 | 33150 | 33100 | 33150 | 33100 | 911 |
| 542 | 20240313 | 094100 | 1942330200 | 33100 | 33150 | 33150 | 33100 | 321 |
| 543 | 20240313 | 094000 | 1931697600 | 33150 | 33150 | 33150 | 33100 | 792 |
| 544 | 20240313 | 093900 | 1905459900 | 33150 | 33100 | 33150 | 33100 | 495 |
| 545 | 20240313 | 093800 | 1889063250 | 33100 | 33150 | 33150 | 33100 | 1316 |
| 546 | 20240313 | 093700 | 1845447650 | 33150 | 33150 | 33150 | 33100 | 725 |
| 547 | 20240313 | 093600 | 1821433050 | 33150 | 33100 | 33150 | 33100 | 315 |
| 548 | 20240313 | 093500 | 1810997500 | 33100 | 33150 | 33150 | 33100 | 428 |
| 549 | 20240313 | 093400 | 1796822400 | 33150 | 33150 | 33150 | 33100 | 589 |
| 550 | 20240313 | 093300 | 1777306800 | 33100 | 33100 | 33100 | 33050 | 1783 |
| 551 | 20240313 | 093200 | 1718308550 | 33100 | 33050 | 33100 | 33050 | 896 |
| 552 | 20240313 | 093100 | 1688685050 | 33100 | 33100 | 33100 | 33050 | 680 |
| 553 | 20240313 | 093000 | 1666195200 | 33100 | 33050 | 33100 | 33050 | 1135 |
| 554 | 20240313 | 092900 | 1628672900 | 33050 | 33150 | 33150 | 33050 | 11795 |
| 555 | 20240313 | 092800 | 1238326350 | 33150 | 33150 | 33200 | 33100 | 2453 |
| 556 | 20240313 | 092700 | 1157007850 | 33200 | 33200 | 33200 | 33150 | 440 |
| 557 | 20240313 | 092600 | 1142415050 | 33200 | 33150 | 33250 | 33150 | 2055 |
| 558 | 20240313 | 092500 | 1074219450 | 33200 | 33150 | 33200 | 33150 | 425 |
| 559 | 20240313 | 092400 | 1060124950 | 33200 | 33200 | 33200 | 33150 | 366 |
| 560 | 20240313 | 092300 | 1047984650 | 33200 | 33150 | 33200 | 33150 | 425 |
| 561 | 20240313 | 092200 | 1033889000 | 33200 | 33150 | 33200 | 33150 | 510 |
| 562 | 20240313 | 092100 | 1016976100 | 33200 | 33150 | 33200 | 33100 | 2084 |
| 563 | 20240313 | 092000 | 947933100 | 33150 | 33100 | 33150 | 33100 | 490 |
| 564 | 20240313 | 091900 | 931701850 | 33100 | 33150 | 33200 | 33100 | 2193 |
| 565 | 20240313 | 091800 | 859026050 | 33150 | 33150 | 33200 | 33150 | 942 |
| 566 | 20240313 | 091700 | 827793150 | 33150 | 33150 | 33200 | 33150 | 1176 |
| 567 | 20240313 | 091600 | 788803250 | 33150 | 33150 | 33200 | 33150 | 353 |
| 568 | 20240313 | 091500 | 777088050 | 33200 | 33150 | 33200 | 33150 | 561 |
| 569 | 20240313 | 091400 | 758477000 | 33200 | 33250 | 33250 | 33100 | 5856 |
| 570 | 20240313 | 091300 | 564153500 | 33200 | 33200 | 33250 | 33200 | 355 |
| 571 | 20240313 | 091200 | 552359750 | 33200 | 33200 | 33250 | 33200 | 302 |
| 572 | 20240313 | 091100 | 542329750 | 33200 | 33200 | 33250 | 33200 | 575 |
| 573 | 20240313 | 091000 | 523236150 | 33200 | 33300 | 33300 | 33200 | 2227 |
| 574 | 20240313 | 090900 | 449224850 | 33250 | 33250 | 33300 | 33200 | 1570 |
| 575 | 20240313 | 090800 | 396997100 | 33300 | 33250 | 33300 | 33200 | 1849 |
| 576 | 20240313 | 090700 | 335507450 | 33300 | 33300 | 33350 | 33300 | 1708 |
| 577 | 20240313 | 090600 | 278628350 | 33300 | 33300 | 33350 | 33300 | 499 |
| 578 | 20240313 | 090500 | 262011600 | 33300 | 33300 | 33350 | 33300 | 490 |
| 579 | 20240313 | 090400 | 245681250 | 33300 | 33350 | 33350 | 33300 | 343 |
| 580 | 20240313 | 090300 | 234257800 | 33350 | 33350 | 33350 | 33250 | 3090 |
| 581 | 20240313 | 090200 | 131458350 | 33350 | 33350 | 33350 | 33250 | 1358 |
| 582 | 20240313 | 090100 | 86200650 | 33350 | 33400 | 33400 | 33350 | 1047 |
| 583 | 20240313 | 090000 | 51267950 | 33400 | 33500 | 33500 | 33350 | 1533 |