32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 7115 |
| 3 | 20240315 | 184000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20240315 | 183900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20240315 | 183800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20240315 | 183700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20240315 | 183600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20240315 | 183500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20240315 | 183400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20240315 | 183300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20240315 | 183200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20240315 | 183100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20240315 | 183000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20240315 | 182900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20240315 | 182800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20240315 | 182700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20240315 | 182600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20240315 | 182500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20240315 | 182400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20240315 | 182300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20240315 | 182200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20240315 | 182100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20240315 | 182000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20240315 | 181900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20240315 | 181800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20240315 | 181700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20240315 | 181600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20240315 | 181500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20240315 | 181400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20240315 | 181300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20240315 | 181200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20240315 | 181100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 7115 |
| 33 | 20240315 | 181000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20240315 | 180900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20240315 | 180800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20240315 | 180700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20240315 | 180600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20240315 | 180500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20240315 | 180400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20240315 | 180300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20240315 | 180200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20240315 | 180100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20240315 | 180000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20240315 | 175900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20240315 | 175800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20240315 | 175700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20240315 | 175600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20240315 | 175500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20240315 | 175400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20240315 | 175300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20240315 | 175200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20240315 | 175100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20240315 | 175000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20240315 | 174900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20240315 | 174800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20240315 | 174700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20240315 | 174600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20240315 | 174500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20240315 | 174400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20240315 | 174300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20240315 | 174200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20240315 | 174100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 7115 |
| 63 | 20240315 | 174000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20240315 | 173900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20240315 | 173800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20240315 | 173700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20240315 | 173600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20240315 | 173500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20240315 | 173400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20240315 | 173300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20240315 | 173200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20240315 | 173100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20240315 | 173000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20240315 | 172900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20240315 | 172800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20240315 | 172700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20240315 | 172600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20240315 | 172500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20240315 | 172400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20240315 | 172300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20240315 | 172200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20240315 | 172100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20240315 | 172000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20240315 | 171900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20240315 | 171800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20240315 | 171700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20240315 | 171600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20240315 | 171500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20240315 | 171400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20240315 | 171300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20240315 | 171200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20240315 | 171100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 7115 |
| 93 | 20240315 | 171000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20240315 | 170900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20240315 | 170800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20240315 | 170700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20240315 | 170600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20240315 | 170500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20240315 | 170400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20240315 | 170300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20240315 | 170200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20240315 | 170100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20240315 | 170000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20240315 | 165900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20240315 | 165800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20240315 | 165700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20240315 | 165600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20240315 | 165500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20240315 | 165400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20240315 | 165300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20240315 | 165200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20240315 | 165100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20240315 | 165000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20240315 | 164900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20240315 | 164800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20240315 | 164700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20240315 | 164600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20240315 | 164500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20240315 | 164400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20240315 | 164300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20240315 | 164200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20240315 | 164100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 7115 |
| 123 | 20240315 | 164000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20240315 | 163900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20240315 | 163800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20240315 | 163700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20240315 | 163600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20240315 | 163500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20240315 | 163400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20240315 | 163300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20240315 | 163200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20240315 | 163100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20240315 | 163000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20240315 | 162900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20240315 | 162800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20240315 | 162700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20240315 | 162600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20240315 | 162500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20240315 | 162400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20240315 | 162300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20240315 | 162200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20240315 | 162100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20240315 | 162000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20240315 | 161900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20240315 | 161800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20240315 | 161700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20240315 | 161600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20240315 | 161500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20240315 | 161400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20240315 | 161300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20240315 | 161200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20240315 | 161100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 7115 |
| 153 | 20240315 | 161000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20240315 | 160900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20240315 | 160800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20240315 | 160700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20240315 | 160600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20240315 | 160500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20240315 | 160400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20240315 | 160300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20240315 | 160200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20240315 | 160100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20240315 | 160000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20240315 | 155900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20240315 | 155800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20240315 | 155700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20240315 | 155600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20240315 | 155500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20240315 | 155400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20240315 | 155300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20240315 | 155200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20240315 | 155100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20240315 | 155000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20240315 | 154900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20240315 | 154800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20240315 | 154700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20240315 | 154600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20240315 | 154500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20240315 | 154400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20240315 | 154300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20240315 | 154200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20240315 | 154100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 7115 |
| 183 | 20240315 | 154000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20240315 | 153900 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20240315 | 153800 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20240315 | 153700 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20240315 | 153600 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20240315 | 153500 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20240315 | 153400 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20240315 | 153300 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20240315 | 153200 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20240315 | 153100 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20240315 | 153000 | 16129762250 | 20600 | 20600 | 20600 | 20600 | 7115 |
| 194 | 20240315 | 152900 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20240315 | 152800 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20240315 | 152700 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20240315 | 152600 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20240315 | 152500 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20240315 | 152400 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20240315 | 152300 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20240315 | 152200 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20240315 | 152100 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20240315 | 152000 | 15983193250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20240315 | 151900 | 15983193250 | 20600 | 20600 | 20600 | 20500 | 1874 |
| 205 | 20240315 | 151800 | 15944623150 | 20650 | 20500 | 20650 | 20500 | 2853 |
| 206 | 20240315 | 151700 | 15885840650 | 20550 | 20550 | 20550 | 20500 | 1153 |
| 207 | 20240315 | 151600 | 15862164800 | 20500 | 20500 | 20550 | 20500 | 470 |
| 208 | 20240315 | 151500 | 15852511500 | 20550 | 20500 | 20550 | 20450 | 1582 |
| 209 | 20240315 | 151400 | 15820033800 | 20500 | 20400 | 20500 | 20400 | 1766 |
| 210 | 20240315 | 151300 | 15783909200 | 20450 | 20450 | 20450 | 20400 | 60 |
| 211 | 20240315 | 151200 | 15782684650 | 20400 | 20400 | 20450 | 20350 | 1296 |
| 212 | 20240315 | 151100 | 15756250800 | 20450 | 20400 | 20450 | 20400 | 252 |
| 213 | 20240315 | 151000 | 15751103700 | 20400 | 20400 | 20450 | 20400 | 346 |
| 214 | 20240315 | 150900 | 15744044500 | 20400 | 20400 | 20450 | 20350 | 557 |
| 215 | 20240315 | 150800 | 15732677250 | 20350 | 20350 | 20400 | 20350 | 680 |
| 216 | 20240315 | 150700 | 15718813500 | 20400 | 20350 | 20400 | 20300 | 302 |
| 217 | 20240315 | 150600 | 15712667550 | 20350 | 20350 | 20400 | 20350 | 141 |
| 218 | 20240315 | 150500 | 15709794550 | 20350 | 20350 | 20350 | 20350 | 1072 |
| 219 | 20240315 | 150400 | 15687979350 | 20400 | 20400 | 20400 | 20400 | 707 |
| 220 | 20240315 | 150300 | 15673556550 | 20450 | 20450 | 20450 | 20400 | 251 |
| 221 | 20240315 | 150200 | 15668431150 | 20450 | 20450 | 20450 | 20400 | 245 |
| 222 | 20240315 | 150100 | 15663424300 | 20450 | 20450 | 20450 | 20400 | 619 |
| 223 | 20240315 | 150000 | 15650773450 | 20400 | 20450 | 20500 | 20400 | 66 |
| 224 | 20240315 | 145900 | 15649422850 | 20400 | 20450 | 20500 | 20400 | 483 |
| 225 | 20240315 | 145800 | 15639556300 | 20450 | 20450 | 20450 | 20400 | 188 |
| 226 | 20240315 | 145700 | 15635713200 | 20450 | 20450 | 20450 | 20400 | 204 |
| 227 | 20240315 | 145600 | 15631550300 | 20400 | 20350 | 20400 | 20350 | 143 |
| 228 | 20240315 | 145500 | 15628634850 | 20400 | 20500 | 20500 | 20350 | 3305 |
| 229 | 20240315 | 145400 | 15561134450 | 20500 | 20500 | 20550 | 20500 | 723 |
| 230 | 20240315 | 145300 | 15546309800 | 20500 | 20500 | 20500 | 20450 | 399 |
| 231 | 20240315 | 145200 | 15538130650 | 20550 | 20500 | 20550 | 20500 | 978 |
| 232 | 20240315 | 145100 | 15518078650 | 20500 | 20450 | 20500 | 20450 | 516 |
| 233 | 20240315 | 145000 | 15507517350 | 20450 | 20400 | 20450 | 20400 | 199 |
| 234 | 20240315 | 144900 | 15503447850 | 20400 | 20400 | 20450 | 20400 | 302 |
| 235 | 20240315 | 144800 | 15497286950 | 20400 | 20450 | 20450 | 20400 | 960 |
| 236 | 20240315 | 144700 | 15477675300 | 20450 | 20450 | 20450 | 20400 | 14 |
| 237 | 20240315 | 144600 | 15477389600 | 20400 | 20400 | 20400 | 20350 | 768 |
| 238 | 20240315 | 144500 | 15461722500 | 20350 | 20350 | 20350 | 20350 | 81 |
| 239 | 20240315 | 144400 | 15460074150 | 20350 | 20350 | 20350 | 20300 | 950 |
| 240 | 20240315 | 144300 | 15440765300 | 20350 | 20300 | 20350 | 20300 | 369 |
| 241 | 20240315 | 144200 | 15433261200 | 20300 | 20300 | 20300 | 20300 | 267 |
| 242 | 20240315 | 144100 | 15427841100 | 20300 | 20250 | 20300 | 20250 | 689 |
| 243 | 20240315 | 144000 | 15413880800 | 20250 | 20250 | 20300 | 20250 | 139 |
| 244 | 20240315 | 143900 | 15411064300 | 20300 | 20300 | 20300 | 20250 | 150 |
| 245 | 20240315 | 143800 | 15408026400 | 20300 | 20300 | 20300 | 20250 | 140 |
| 246 | 20240315 | 143700 | 15405185100 | 20300 | 20250 | 20300 | 20200 | 1979 |
| 247 | 20240315 | 143600 | 15365169050 | 20250 | 20350 | 20350 | 20250 | 446 |
| 248 | 20240315 | 143500 | 15356108850 | 20350 | 20350 | 20350 | 20350 | 60 |
| 249 | 20240315 | 143400 | 15354887850 | 20350 | 20300 | 20350 | 20300 | 4 |
| 250 | 20240315 | 143300 | 15354806600 | 20350 | 20250 | 20350 | 20200 | 283 |
| 251 | 20240315 | 143200 | 15349066550 | 20250 | 20300 | 20300 | 20250 | 752 |
| 252 | 20240315 | 143100 | 15333822650 | 20300 | 20350 | 20350 | 20300 | 439 |
| 253 | 20240315 | 143000 | 15324906100 | 20350 | 20300 | 20350 | 20300 | 111 |
| 254 | 20240315 | 142900 | 15322647600 | 20350 | 20350 | 20350 | 20350 | 3 |
| 255 | 20240315 | 142800 | 15322586550 | 20350 | 20300 | 20350 | 20300 | 145 |
| 256 | 20240315 | 142700 | 15319641500 | 20300 | 20350 | 20350 | 20300 | 439 |
| 257 | 20240315 | 142600 | 15310722450 | 20350 | 20200 | 20350 | 20200 | 65 |
| 258 | 20240315 | 142500 | 15309405200 | 20200 | 20200 | 20250 | 20200 | 2393 |
| 259 | 20240315 | 142400 | 15261047100 | 20250 | 20300 | 20350 | 20200 | 2681 |
| 260 | 20240315 | 142300 | 15206782350 | 20400 | 20400 | 20400 | 20250 | 4380 |
| 261 | 20240315 | 142200 | 15117913850 | 20400 | 20350 | 20400 | 20350 | 546 |
| 262 | 20240315 | 142100 | 15106784000 | 20400 | 20400 | 20400 | 20350 | 1639 |
| 263 | 20240315 | 142000 | 15073420500 | 20400 | 20400 | 20400 | 20400 | 696 |
| 264 | 20240315 | 141900 | 15059222100 | 20400 | 20450 | 20450 | 20400 | 2333 |
| 265 | 20240315 | 141800 | 15011561400 | 20500 | 20500 | 20550 | 20450 | 813 |
| 266 | 20240315 | 141700 | 14994911350 | 20500 | 20550 | 20550 | 20450 | 1668 |
| 267 | 20240315 | 141600 | 14960728050 | 20600 | 20550 | 20600 | 20500 | 1668 |
| 268 | 20240315 | 141500 | 14926511650 | 20450 | 20700 | 20700 | 20450 | 5879 |
| 269 | 20240315 | 141400 | 14805732600 | 20700 | 20900 | 20950 | 20650 | 7379 |
| 270 | 20240315 | 141300 | 14652257050 | 20950 | 20550 | 20950 | 20550 | 16076 |
| 271 | 20240315 | 141200 | 14317360850 | 20550 | 20600 | 20600 | 20550 | 212 |
| 272 | 20240315 | 141100 | 14312999550 | 20600 | 20550 | 20600 | 20550 | 198 |
| 273 | 20240315 | 141000 | 14308924800 | 20600 | 20550 | 20600 | 20550 | 86 |
| 274 | 20240315 | 140900 | 14307155650 | 20600 | 20600 | 20600 | 20550 | 231 |
| 275 | 20240315 | 140800 | 14302408450 | 20550 | 20550 | 20600 | 20550 | 575 |
| 276 | 20240315 | 140700 | 14290581600 | 20550 | 20550 | 20550 | 20550 | 67 |
| 277 | 20240315 | 140600 | 14289204750 | 20600 | 20550 | 20600 | 20550 | 406 |
| 278 | 20240315 | 140500 | 14280842100 | 20550 | 20600 | 20600 | 20500 | 939 |
| 279 | 20240315 | 140400 | 14261564850 | 20550 | 20550 | 20600 | 20550 | 758 |
| 280 | 20240315 | 140300 | 14245980050 | 20600 | 20550 | 20600 | 20550 | 326 |
| 281 | 20240315 | 140200 | 14239274350 | 20600 | 20650 | 20700 | 20550 | 570 |
| 282 | 20240315 | 140100 | 14227523150 | 20550 | 20650 | 20750 | 20550 | 2199 |
| 283 | 20240315 | 140000 | 14182103050 | 20750 | 20550 | 20750 | 20500 | 3359 |
| 284 | 20240315 | 135900 | 14112725650 | 20550 | 20550 | 20550 | 20550 | 154 |
| 285 | 20240315 | 135800 | 14109560950 | 20550 | 20500 | 20550 | 20500 | 993 |
| 286 | 20240315 | 135700 | 14089179350 | 20550 | 20550 | 20550 | 20500 | 124 |
| 287 | 20240315 | 135600 | 14086631400 | 20550 | 20550 | 20600 | 20500 | 358 |
| 288 | 20240315 | 135500 | 14079280650 | 20550 | 20500 | 20550 | 20500 | 263 |
| 289 | 20240315 | 135400 | 14073876850 | 20500 | 20550 | 20550 | 20500 | 276 |
| 290 | 20240315 | 135300 | 14068205100 | 20550 | 20550 | 20550 | 20550 | 145 |
| 291 | 20240315 | 135200 | 14065225350 | 20550 | 20500 | 20550 | 20500 | 463 |
| 292 | 20240315 | 135100 | 14055713800 | 20500 | 20450 | 20500 | 20450 | 597 |
| 293 | 20240315 | 135000 | 14043492300 | 20450 | 20450 | 20450 | 20350 | 3613 |
| 294 | 20240315 | 134900 | 13969882550 | 20400 | 20400 | 20450 | 20400 | 2416 |
| 295 | 20240315 | 134800 | 13920588300 | 20450 | 20500 | 20500 | 20400 | 1903 |
| 296 | 20240315 | 134700 | 13881698850 | 20500 | 20500 | 20500 | 20500 | 439 |
| 297 | 20240315 | 134600 | 13872699350 | 20550 | 20550 | 20550 | 20500 | 344 |
| 298 | 20240315 | 134500 | 13865640550 | 20550 | 20550 | 20550 | 20550 | 5 |
| 299 | 20240315 | 134400 | 13865537800 | 20550 | 20550 | 20550 | 20500 | 986 |
| 300 | 20240315 | 134300 | 13845278450 | 20550 | 20550 | 20550 | 20500 | 252 |
| 301 | 20240315 | 134200 | 13840107850 | 20500 | 20550 | 20550 | 20500 | 54 |
| 302 | 20240315 | 134100 | 13838998900 | 20600 | 20600 | 20600 | 20500 | 267 |
| 303 | 20240315 | 134000 | 13833512050 | 20550 | 20500 | 20550 | 20450 | 2352 |
| 304 | 20240315 | 133900 | 13785337400 | 20500 | 20550 | 20550 | 20500 | 558 |
| 305 | 20240315 | 133800 | 13773872950 | 20550 | 20550 | 20600 | 20550 | 242 |
| 306 | 20240315 | 133700 | 13768899050 | 20550 | 20550 | 20550 | 20550 | 1174 |
| 307 | 20240315 | 133600 | 13744773350 | 20550 | 20550 | 20600 | 20550 | 396 |
| 308 | 20240315 | 133500 | 13736634500 | 20550 | 20550 | 20600 | 20550 | 236 |
| 309 | 20240315 | 133400 | 13731778850 | 20550 | 20550 | 20550 | 20550 | 71 |
| 310 | 20240315 | 133300 | 13730319800 | 20550 | 20550 | 20550 | 20550 | 123 |
| 311 | 20240315 | 133200 | 13727792150 | 20600 | 20600 | 20600 | 20600 | 161 |
| 312 | 20240315 | 133100 | 13724475550 | 20600 | 20600 | 20600 | 20550 | 430 |
| 313 | 20240315 | 133000 | 13715626450 | 20550 | 20600 | 20600 | 20550 | 136 |
| 314 | 20240315 | 132900 | 13712831600 | 20600 | 20600 | 20650 | 20600 | 201 |
| 315 | 20240315 | 132800 | 13708690950 | 20550 | 20650 | 20650 | 20550 | 587 |
| 316 | 20240315 | 132700 | 13696594800 | 20650 | 20600 | 20650 | 20600 | 1490 |
| 317 | 20240315 | 132600 | 13665899450 | 20600 | 20500 | 20600 | 20500 | 2283 |
| 318 | 20240315 | 132500 | 13618986900 | 20550 | 20550 | 20550 | 20450 | 863 |
| 319 | 20240315 | 132400 | 13601312850 | 20550 | 20550 | 20550 | 20450 | 6818 |
| 320 | 20240315 | 132300 | 13461458100 | 20550 | 20600 | 20600 | 20550 | 1157 |
| 321 | 20240315 | 132200 | 13437654600 | 20550 | 20650 | 20650 | 20550 | 2665 |
| 322 | 20240315 | 132100 | 13382769400 | 20650 | 20600 | 20650 | 20600 | 340 |
| 323 | 20240315 | 132000 | 13375751550 | 20650 | 20650 | 20650 | 20650 | 271 |
| 324 | 20240315 | 131900 | 13370155400 | 20650 | 20700 | 20700 | 20650 | 607 |
| 325 | 20240315 | 131800 | 13357618250 | 20700 | 20700 | 20700 | 20700 | 160 |
| 326 | 20240315 | 131700 | 13354306250 | 20700 | 20650 | 20700 | 20650 | 12 |
| 327 | 20240315 | 131600 | 13354058400 | 20700 | 20700 | 20700 | 20650 | 1535 |
| 328 | 20240315 | 131500 | 13322347050 | 20700 | 20700 | 20700 | 20700 | 83 |
| 329 | 20240315 | 131400 | 13320628950 | 20700 | 20700 | 20700 | 20650 | 49 |
| 330 | 20240315 | 131300 | 13319615100 | 20700 | 20650 | 20700 | 20650 | 227 |
| 331 | 20240315 | 131200 | 13314923500 | 20700 | 20750 | 20750 | 20700 | 121 |
| 332 | 20240315 | 131100 | 13312418450 | 20700 | 20700 | 20700 | 20700 | 120 |
| 333 | 20240315 | 131000 | 13309934450 | 20700 | 20700 | 20700 | 20700 | 121 |
| 334 | 20240315 | 130900 | 13307429750 | 20700 | 20700 | 20700 | 20650 | 201 |
| 335 | 20240315 | 130800 | 13303271450 | 20700 | 20700 | 20700 | 20700 | 286 |
| 336 | 20240315 | 130700 | 13297351250 | 20700 | 20650 | 20700 | 20650 | 214 |
| 337 | 20240315 | 130600 | 13292926300 | 20650 | 20700 | 20700 | 20650 | 70 |
| 338 | 20240315 | 130500 | 13291477350 | 20650 | 20650 | 20650 | 20650 | 630 |
| 339 | 20240315 | 130400 | 13278467850 | 20600 | 20650 | 20650 | 20600 | 426 |
| 340 | 20240315 | 130300 | 13269674400 | 20650 | 20650 | 20650 | 20600 | 507 |
| 341 | 20240315 | 130200 | 13259205700 | 20650 | 20650 | 20650 | 20650 | 23 |
| 342 | 20240315 | 130100 | 13258730750 | 20700 | 20650 | 20700 | 20650 | 207 |
| 343 | 20240315 | 130000 | 13254447950 | 20700 | 20700 | 20700 | 20650 | 613 |
| 344 | 20240315 | 125900 | 13241789200 | 20700 | 20650 | 20750 | 20650 | 535 |
| 345 | 20240315 | 125800 | 13230712800 | 20650 | 20700 | 20750 | 20650 | 178 |
| 346 | 20240315 | 125700 | 13227036650 | 20700 | 20700 | 20750 | 20700 | 342 |
| 347 | 20240315 | 125600 | 13219957150 | 20700 | 20650 | 20700 | 20650 | 933 |
| 348 | 20240315 | 125500 | 13200647850 | 20650 | 20650 | 20650 | 20600 | 4196 |
| 349 | 20240315 | 125400 | 13114124050 | 20700 | 20800 | 20800 | 20650 | 244 |
| 350 | 20240315 | 125300 | 13109080200 | 20800 | 20700 | 20800 | 20650 | 973 |
| 351 | 20240315 | 125200 | 13088958800 | 20700 | 20700 | 20700 | 20650 | 1228 |
| 352 | 20240315 | 125100 | 13063562350 | 20700 | 20750 | 20750 | 20700 | 404 |
| 353 | 20240315 | 125000 | 13055190050 | 20750 | 20700 | 20800 | 20700 | 611 |
| 354 | 20240315 | 124900 | 13042526750 | 20700 | 20800 | 20800 | 20700 | 190 |
| 355 | 20240315 | 124800 | 13038589850 | 20800 | 20750 | 20800 | 20700 | 279 |
| 356 | 20240315 | 124700 | 13032810150 | 20700 | 20650 | 20800 | 20650 | 380 |
| 357 | 20240315 | 124600 | 13024952100 | 20650 | 20800 | 20800 | 20650 | 610 |
| 358 | 20240315 | 124500 | 13012318500 | 20700 | 20750 | 20800 | 20700 | 1257 |
| 359 | 20240315 | 124400 | 12986268500 | 20700 | 20750 | 20750 | 20700 | 670 |
| 360 | 20240315 | 124300 | 12972398300 | 20750 | 20700 | 20750 | 20700 | 121 |
| 361 | 20240315 | 124200 | 12969893550 | 20650 | 20700 | 20750 | 20650 | 4135 |
| 362 | 20240315 | 124100 | 12884435900 | 20750 | 20750 | 20750 | 20700 | 36 |
| 363 | 20240315 | 124000 | 12883689100 | 20700 | 20800 | 20800 | 20700 | 1293 |
| 364 | 20240315 | 123900 | 12856913150 | 20750 | 20700 | 20750 | 20700 | 1165 |
| 365 | 20240315 | 123800 | 12832779400 | 20700 | 20700 | 20700 | 20700 | 1225 |
| 366 | 20240315 | 123700 | 12807421900 | 20700 | 20800 | 20800 | 20700 | 4658 |
| 367 | 20240315 | 123600 | 12710883900 | 20850 | 20800 | 20850 | 20800 | 793 |
| 368 | 20240315 | 123500 | 12694385350 | 20850 | 20850 | 20850 | 20850 | 24 |
| 369 | 20240315 | 123400 | 12693884950 | 20850 | 20800 | 20850 | 20750 | 351 |
| 370 | 20240315 | 123300 | 12686581000 | 20750 | 20800 | 20850 | 20750 | 510 |
| 371 | 20240315 | 123200 | 12675970150 | 20800 | 20800 | 20850 | 20750 | 774 |
| 372 | 20240315 | 123100 | 12659873650 | 20800 | 20800 | 20900 | 20700 | 5221 |
| 373 | 20240315 | 123000 | 12551411500 | 20800 | 20900 | 20900 | 20800 | 2550 |
| 374 | 20240315 | 122900 | 12498264950 | 20900 | 20900 | 20900 | 20900 | 243 |
| 375 | 20240315 | 122800 | 12493186250 | 20850 | 20900 | 20900 | 20850 | 631 |
| 376 | 20240315 | 122700 | 12480018000 | 20950 | 20900 | 20950 | 20900 | 35 |
| 377 | 20240315 | 122600 | 12479286300 | 20900 | 20950 | 21000 | 20900 | 181 |
| 378 | 20240315 | 122500 | 12475494350 | 20900 | 20900 | 21000 | 20900 | 669 |
| 379 | 20240315 | 122400 | 12461495600 | 20900 | 20900 | 20900 | 20900 | 723 |
| 380 | 20240315 | 122300 | 12446384900 | 20900 | 20950 | 20950 | 20900 | 530 |
| 381 | 20240315 | 122200 | 12435303000 | 20950 | 20900 | 20950 | 20850 | 1398 |
| 382 | 20240315 | 122100 | 12406092900 | 20900 | 20900 | 20950 | 20900 | 1198 |
| 383 | 20240315 | 122000 | 12381054600 | 20900 | 20900 | 20950 | 20850 | 1309 |
| 384 | 20240315 | 121900 | 12353706300 | 20900 | 20900 | 20900 | 20850 | 1554 |
| 385 | 20240315 | 121800 | 12321251400 | 20850 | 21000 | 21050 | 20850 | 7025 |
| 386 | 20240315 | 121700 | 12174217500 | 21000 | 21050 | 21050 | 20950 | 2174 |
| 387 | 20240315 | 121600 | 12128549450 | 21050 | 21050 | 21050 | 21050 | 224 |
| 388 | 20240315 | 121500 | 12123834250 | 21050 | 21100 | 21100 | 21050 | 48 |
| 389 | 20240315 | 121400 | 12122823600 | 21150 | 21100 | 21150 | 21050 | 1010 |
| 390 | 20240315 | 121300 | 12101513650 | 21100 | 21150 | 21150 | 21100 | 502 |
| 391 | 20240315 | 121200 | 12090911450 | 21150 | 21200 | 21200 | 21150 | 164 |
| 392 | 20240315 | 121100 | 12087437450 | 21150 | 21200 | 21200 | 21150 | 618 |
| 393 | 20240315 | 121000 | 12074336350 | 21200 | 21150 | 21200 | 21150 | 93 |
| 394 | 20240315 | 120900 | 12072366050 | 21200 | 21250 | 21250 | 21200 | 1052 |
| 395 | 20240315 | 120800 | 12050046400 | 21200 | 21200 | 21250 | 21200 | 521 |
| 396 | 20240315 | 120700 | 12038986200 | 21200 | 21200 | 21250 | 21150 | 806 |
| 397 | 20240315 | 120600 | 12021888100 | 21200 | 21200 | 21200 | 21200 | 665 |
| 398 | 20240315 | 120500 | 12007790100 | 21200 | 21150 | 21200 | 21150 | 401 |
| 399 | 20240315 | 120400 | 11999304150 | 21100 | 21050 | 21200 | 21050 | 6123 |
| 400 | 20240315 | 120300 | 11870031650 | 21050 | 21000 | 21100 | 21000 | 599 |
| 401 | 20240315 | 120200 | 11857443700 | 21000 | 21150 | 21150 | 21000 | 2660 |
| 402 | 20240315 | 120100 | 11801498000 | 21150 | 21100 | 21150 | 21100 | 632 |
| 403 | 20240315 | 120000 | 11788158650 | 21050 | 21050 | 21100 | 21050 | 609 |
| 404 | 20240315 | 115900 | 11775332200 | 21100 | 21150 | 21150 | 21100 | 504 |
| 405 | 20240315 | 115800 | 11764690950 | 21100 | 21150 | 21150 | 21100 | 322 |
| 406 | 20240315 | 115700 | 11757889800 | 21150 | 21100 | 21150 | 21100 | 442 |
| 407 | 20240315 | 115600 | 11748551900 | 21100 | 21150 | 21150 | 21050 | 354 |
| 408 | 20240315 | 115500 | 11741071350 | 21150 | 21100 | 21150 | 21050 | 1360 |
| 409 | 20240315 | 115400 | 11712419100 | 21100 | 21100 | 21150 | 21000 | 625 |
| 410 | 20240315 | 115300 | 11699251550 | 21100 | 21200 | 21200 | 20900 | 9766 |
| 411 | 20240315 | 115200 | 11494128600 | 21150 | 21200 | 21200 | 21150 | 424 |
| 412 | 20240315 | 115100 | 11485155300 | 21150 | 21150 | 21200 | 21150 | 452 |
| 413 | 20240315 | 115000 | 11475588650 | 21150 | 21200 | 21200 | 21150 | 304 |
| 414 | 20240315 | 114900 | 11469155700 | 21200 | 21200 | 21200 | 21150 | 601 |
| 415 | 20240315 | 114800 | 11456416450 | 21200 | 21150 | 21200 | 21150 | 832 |
| 416 | 20240315 | 114700 | 11438816550 | 21150 | 21150 | 21200 | 21150 | 354 |
| 417 | 20240315 | 114600 | 11431317750 | 21150 | 21200 | 21200 | 21150 | 991 |
| 418 | 20240315 | 114500 | 11410337600 | 21200 | 21200 | 21200 | 21150 | 1081 |
| 419 | 20240315 | 114400 | 11387441700 | 21200 | 21200 | 21200 | 21150 | 155 |
| 420 | 20240315 | 114300 | 11384157250 | 21150 | 21200 | 21250 | 21150 | 251 |
| 421 | 20240315 | 114200 | 11378839550 | 21100 | 21150 | 21250 | 21100 | 1983 |
| 422 | 20240315 | 114100 | 11336834400 | 21150 | 21100 | 21150 | 21000 | 2122 |
| 423 | 20240315 | 114000 | 11292074600 | 21100 | 21150 | 21150 | 21050 | 1957 |
| 424 | 20240315 | 113900 | 11250851350 | 21100 | 21150 | 21150 | 21100 | 341 |
| 425 | 20240315 | 113800 | 11243655750 | 21150 | 21100 | 21150 | 21050 | 1392 |
| 426 | 20240315 | 113700 | 11214281450 | 21050 | 21100 | 21150 | 21050 | 3151 |
| 427 | 20240315 | 113600 | 11147787950 | 21100 | 21150 | 21200 | 21100 | 1015 |
| 428 | 20240315 | 113500 | 11126354650 | 21150 | 21250 | 21250 | 21150 | 1034 |
| 429 | 20240315 | 113400 | 11104459350 | 21150 | 21250 | 21250 | 21150 | 3432 |
| 430 | 20240315 | 113300 | 11031703850 | 21250 | 21300 | 21300 | 21250 | 828 |
| 431 | 20240315 | 113200 | 11014079100 | 21200 | 21200 | 21300 | 21150 | 1045 |
| 432 | 20240315 | 113100 | 10991883850 | 21250 | 21250 | 21250 | 21200 | 1522 |
| 433 | 20240315 | 113000 | 10959568700 | 21200 | 21200 | 21250 | 21200 | 318 |
| 434 | 20240315 | 112900 | 10952815800 | 21150 | 21150 | 21250 | 21150 | 97 |
| 435 | 20240315 | 112800 | 10950762350 | 21150 | 21200 | 21250 | 21100 | 1593 |
| 436 | 20240315 | 112700 | 10917037500 | 21200 | 21250 | 21300 | 21200 | 1681 |
| 437 | 20240315 | 112600 | 10881322250 | 21300 | 21300 | 21350 | 21250 | 6869 |
| 438 | 20240315 | 112500 | 10735064500 | 21300 | 21200 | 21300 | 21200 | 2288 |
| 439 | 20240315 | 112400 | 10686431550 | 21200 | 21250 | 21250 | 21200 | 1887 |
| 440 | 20240315 | 112300 | 10646373500 | 21250 | 21200 | 21250 | 21200 | 1368 |
| 441 | 20240315 | 112200 | 10617321400 | 21200 | 21100 | 21250 | 21100 | 3902 |
| 442 | 20240315 | 112100 | 10534608700 | 21100 | 21150 | 21200 | 21100 | 332 |
| 443 | 20240315 | 112000 | 10527586300 | 21150 | 21150 | 21200 | 21100 | 2138 |
| 444 | 20240315 | 111900 | 10482373250 | 21100 | 21100 | 21150 | 21050 | 748 |
| 445 | 20240315 | 111800 | 10466585800 | 21050 | 21100 | 21150 | 21000 | 1139 |
| 446 | 20240315 | 111700 | 10442611200 | 21050 | 21100 | 21150 | 21050 | 950 |
| 447 | 20240315 | 111600 | 10422572050 | 21100 | 21100 | 21150 | 21100 | 1712 |
| 448 | 20240315 | 111500 | 10386443500 | 21150 | 21150 | 21200 | 21100 | 1966 |
| 449 | 20240315 | 111400 | 10344897250 | 21150 | 21150 | 21250 | 21150 | 4069 |
| 450 | 20240315 | 111300 | 10258712300 | 21100 | 21050 | 21100 | 21050 | 1961 |
| 451 | 20240315 | 111200 | 10217353200 | 21050 | 21050 | 21100 | 21050 | 367 |
| 452 | 20240315 | 111100 | 10209626150 | 21050 | 20950 | 21050 | 20950 | 2641 |
| 453 | 20240315 | 111000 | 10154117750 | 21000 | 20950 | 21000 | 20950 | 446 |
| 454 | 20240315 | 110900 | 10144772650 | 21000 | 21000 | 21000 | 20950 | 376 |
| 455 | 20240315 | 110800 | 10136881400 | 21000 | 20950 | 21000 | 20950 | 166 |
| 456 | 20240315 | 110700 | 10133399450 | 20950 | 20900 | 20950 | 20900 | 290 |
| 457 | 20240315 | 110600 | 10127331550 | 20950 | 20950 | 21000 | 20900 | 1314 |
| 458 | 20240315 | 110500 | 10099867600 | 20950 | 20900 | 20950 | 20900 | 742 |
| 459 | 20240315 | 110400 | 10084341200 | 20950 | 20950 | 20950 | 20900 | 181 |
| 460 | 20240315 | 110300 | 10080549350 | 20900 | 20900 | 20950 | 20850 | 3815 |
| 461 | 20240315 | 110200 | 10000899350 | 20900 | 20950 | 20950 | 20900 | 2844 |
| 462 | 20240315 | 110100 | 9941366450 | 20950 | 20950 | 21000 | 20950 | 324 |
| 463 | 20240315 | 110000 | 9934572150 | 20950 | 20950 | 21000 | 20900 | 779 |
| 464 | 20240315 | 105900 | 9918273950 | 20950 | 20900 | 20950 | 20900 | 1569 |
| 465 | 20240315 | 105800 | 9885435600 | 20900 | 20950 | 20950 | 20900 | 1105 |
| 466 | 20240315 | 105700 | 9862325450 | 21000 | 21050 | 21100 | 20950 | 3434 |
| 467 | 20240315 | 105600 | 9790311450 | 21100 | 21150 | 21150 | 21050 | 1681 |
| 468 | 20240315 | 105500 | 9754917800 | 21200 | 21200 | 21200 | 21050 | 5319 |
| 469 | 20240315 | 105400 | 9642342250 | 21150 | 21150 | 21200 | 21100 | 2273 |
| 470 | 20240315 | 105300 | 9594176400 | 21100 | 21000 | 21100 | 21000 | 341 |
| 471 | 20240315 | 105200 | 9587005000 | 21000 | 21150 | 21150 | 20950 | 9717 |
| 472 | 20240315 | 105100 | 9382755150 | 21150 | 21050 | 21150 | 21000 | 4773 |
| 473 | 20240315 | 105000 | 9282057000 | 21000 | 21000 | 21050 | 21000 | 2757 |
| 474 | 20240315 | 104900 | 9224040800 | 21050 | 21050 | 21100 | 21000 | 1157 |
| 475 | 20240315 | 104800 | 9199689500 | 21050 | 21050 | 21100 | 21050 | 2071 |
| 476 | 20240315 | 104700 | 9156076200 | 21100 | 21100 | 21100 | 21050 | 1432 |
| 477 | 20240315 | 104600 | 9125882450 | 21050 | 21100 | 21100 | 21050 | 1188 |
| 478 | 20240315 | 104500 | 9100863100 | 21100 | 21100 | 21100 | 21050 | 1144 |
| 479 | 20240315 | 104400 | 9076749500 | 21100 | 21050 | 21100 | 21050 | 967 |
| 480 | 20240315 | 104300 | 9056391650 | 21050 | 21050 | 21100 | 21050 | 2051 |
| 481 | 20240315 | 104200 | 9013144350 | 21100 | 21200 | 21200 | 21050 | 7299 |
| 482 | 20240315 | 104100 | 8858851100 | 21200 | 21100 | 21250 | 21100 | 4984 |
| 483 | 20240315 | 104000 | 8753266050 | 21150 | 21050 | 21150 | 21050 | 5920 |
| 484 | 20240315 | 103900 | 8628401350 | 21100 | 21050 | 21100 | 21000 | 2691 |
| 485 | 20240315 | 103800 | 8571758150 | 21050 | 21050 | 21100 | 21050 | 1504 |
| 486 | 20240315 | 103700 | 8540096400 | 21050 | 21100 | 21150 | 21050 | 1768 |
| 487 | 20240315 | 103600 | 8502836850 | 21100 | 21150 | 21150 | 21050 | 3866 |
| 488 | 20240315 | 103500 | 8421233300 | 21150 | 21100 | 21200 | 21100 | 2517 |
| 489 | 20240315 | 103400 | 8367999150 | 21150 | 21100 | 21150 | 21100 | 6933 |
| 490 | 20240315 | 103300 | 8221584550 | 21100 | 20950 | 21100 | 20900 | 4050 |
| 491 | 20240315 | 103200 | 8136539450 | 20900 | 20900 | 20950 | 20850 | 2493 |
| 492 | 20240315 | 103100 | 8084428450 | 20900 | 20900 | 21000 | 20900 | 2710 |
| 493 | 20240315 | 103000 | 8027743200 | 20900 | 20950 | 21000 | 20800 | 9798 |
| 494 | 20240315 | 102900 | 7822956400 | 21000 | 21000 | 21050 | 20950 | 4498 |
| 495 | 20240315 | 102800 | 7728546800 | 21050 | 21050 | 21050 | 20950 | 6051 |
| 496 | 20240315 | 102700 | 7601447200 | 21050 | 21100 | 21150 | 21050 | 5248 |
| 497 | 20240315 | 102600 | 7490644500 | 21100 | 21250 | 21300 | 21050 | 11907 |
| 498 | 20240315 | 102500 | 7238788550 | 21250 | 21300 | 21350 | 21150 | 17543 |
| 499 | 20240315 | 102400 | 6865811600 | 21300 | 21250 | 21400 | 21150 | 32711 |
| 500 | 20240315 | 102300 | 6170041450 | 21250 | 21050 | 21300 | 20950 | 27266 |
| 501 | 20240315 | 102200 | 5592950700 | 21050 | 20900 | 21050 | 20900 | 14287 |
| 502 | 20240315 | 102100 | 5293027500 | 20900 | 20850 | 20950 | 20850 | 1688 |
| 503 | 20240315 | 102000 | 5257745150 | 20900 | 20800 | 20900 | 20800 | 2144 |
| 504 | 20240315 | 101900 | 5212990050 | 20800 | 20800 | 20850 | 20700 | 4908 |
| 505 | 20240315 | 101800 | 5110996200 | 20850 | 20750 | 20850 | 20750 | 2582 |
| 506 | 20240315 | 101700 | 5057334300 | 20750 | 20800 | 20850 | 20750 | 5072 |
| 507 | 20240315 | 101600 | 4951960950 | 20850 | 20850 | 20900 | 20850 | 3684 |
| 508 | 20240315 | 101500 | 4875128400 | 20850 | 20950 | 20950 | 20850 | 6786 |
| 509 | 20240315 | 101400 | 4733187000 | 20900 | 20950 | 20950 | 20850 | 5968 |
| 510 | 20240315 | 101300 | 4608300250 | 20900 | 20900 | 20950 | 20850 | 4780 |
| 511 | 20240315 | 101200 | 4508379350 | 20900 | 20900 | 20950 | 20850 | 7911 |
| 512 | 20240315 | 101100 | 4342869250 | 20850 | 20900 | 20950 | 20850 | 11632 |
| 513 | 20240315 | 101000 | 4099855300 | 20900 | 20750 | 20900 | 20750 | 5672 |
| 514 | 20240315 | 100900 | 3981573350 | 20750 | 20700 | 20850 | 20700 | 7724 |
| 515 | 20240315 | 100800 | 3821196650 | 20700 | 20700 | 20700 | 20650 | 1020 |
| 516 | 20240315 | 100700 | 3800083500 | 20700 | 20700 | 20750 | 20650 | 2154 |
| 517 | 20240315 | 100600 | 3755488650 | 20700 | 20700 | 20750 | 20700 | 2091 |
| 518 | 20240315 | 100500 | 3712188800 | 20700 | 20650 | 20700 | 20650 | 823 |
| 519 | 20240315 | 100400 | 3695159950 | 20650 | 20700 | 20750 | 20650 | 1358 |
| 520 | 20240315 | 100300 | 3667041700 | 20700 | 20700 | 20700 | 20650 | 3857 |
| 521 | 20240315 | 100200 | 3587212450 | 20700 | 20750 | 20750 | 20650 | 3808 |
| 522 | 20240315 | 100100 | 3508329650 | 20750 | 20700 | 20750 | 20650 | 3174 |
| 523 | 20240315 | 100000 | 3442631950 | 20650 | 20700 | 20700 | 20600 | 2206 |
| 524 | 20240315 | 095900 | 3397067500 | 20750 | 20650 | 20750 | 20600 | 10746 |
| 525 | 20240315 | 095800 | 3174756250 | 20650 | 20600 | 20700 | 20600 | 10664 |
| 526 | 20240315 | 095700 | 2954461550 | 20600 | 20550 | 20600 | 20500 | 2433 |
| 527 | 20240315 | 095600 | 2904384700 | 20600 | 20500 | 20600 | 20500 | 2048 |
| 528 | 20240315 | 095500 | 2862318400 | 20500 | 20600 | 20650 | 20500 | 6651 |
| 529 | 20240315 | 095400 | 2725459450 | 20600 | 20600 | 20700 | 20550 | 14788 |
| 530 | 20240315 | 095300 | 2420435050 | 20600 | 20400 | 20600 | 20400 | 5335 |
| 531 | 20240315 | 095200 | 2311056450 | 20400 | 20400 | 20400 | 20400 | 201 |
| 532 | 20240315 | 095100 | 2306956050 | 20450 | 20400 | 20450 | 20400 | 148 |
| 533 | 20240315 | 095000 | 2303936750 | 20400 | 20400 | 20450 | 20400 | 1304 |
| 534 | 20240315 | 094900 | 2277305050 | 20400 | 20400 | 20450 | 20400 | 451 |
| 535 | 20240315 | 094800 | 2268099650 | 20450 | 20400 | 20450 | 20400 | 1023 |
| 536 | 20240315 | 094700 | 2247230400 | 20350 | 20350 | 20400 | 20350 | 843 |
| 537 | 20240315 | 094600 | 2230040600 | 20350 | 20400 | 20400 | 20350 | 482 |
| 538 | 20240315 | 094500 | 2220213000 | 20400 | 20350 | 20400 | 20350 | 392 |
| 539 | 20240315 | 094400 | 2212229500 | 20350 | 20350 | 20450 | 20350 | 322 |
| 540 | 20240315 | 094300 | 2205664150 | 20350 | 20400 | 20450 | 20350 | 1053 |
| 541 | 20240315 | 094200 | 2184167300 | 20400 | 20300 | 20450 | 20300 | 5070 |
| 542 | 20240315 | 094100 | 2080848600 | 20300 | 20300 | 20300 | 20300 | 1353 |
| 543 | 20240315 | 094000 | 2053382700 | 20300 | 20300 | 20350 | 20250 | 1309 |
| 544 | 20240315 | 093900 | 2026820600 | 20300 | 20300 | 20350 | 20300 | 610 |
| 545 | 20240315 | 093800 | 2014436900 | 20300 | 20300 | 20350 | 20300 | 782 |
| 546 | 20240315 | 093700 | 1998548050 | 20300 | 20250 | 20350 | 20250 | 2301 |
| 547 | 20240315 | 093600 | 1951871200 | 20200 | 20150 | 20200 | 20150 | 445 |
| 548 | 20240315 | 093500 | 1942887150 | 20200 | 20150 | 20200 | 20100 | 1864 |
| 549 | 20240315 | 093400 | 1905316000 | 20150 | 20100 | 20150 | 20100 | 758 |
| 550 | 20240315 | 093300 | 1890068950 | 20150 | 20150 | 20200 | 20150 | 4129 |
| 551 | 20240315 | 093200 | 1806864050 | 20200 | 20200 | 20200 | 20150 | 725 |
| 552 | 20240315 | 093100 | 1792222250 | 20200 | 20200 | 20250 | 20200 | 802 |
| 553 | 20240315 | 093000 | 1776016850 | 20250 | 20200 | 20250 | 20200 | 281 |
| 554 | 20240315 | 092900 | 1770335650 | 20200 | 20300 | 20300 | 20150 | 3242 |
| 555 | 20240315 | 092800 | 1704836700 | 20300 | 20250 | 20350 | 20200 | 1966 |
| 556 | 20240315 | 092700 | 1665000600 | 20250 | 20400 | 20400 | 20250 | 3327 |
| 557 | 20240315 | 092600 | 1597530650 | 20400 | 20400 | 20450 | 20350 | 1589 |
| 558 | 20240315 | 092500 | 1565110100 | 20400 | 20350 | 20400 | 20350 | 2297 |
| 559 | 20240315 | 092400 | 1518258800 | 20350 | 20250 | 20400 | 20250 | 5693 |
| 560 | 20240315 | 092300 | 1402553050 | 20250 | 20250 | 20300 | 20200 | 3600 |
| 561 | 20240315 | 092200 | 1329661650 | 20300 | 20350 | 20400 | 20300 | 1590 |
| 562 | 20240315 | 092100 | 1297348350 | 20350 | 20350 | 20400 | 20350 | 398 |
| 563 | 20240315 | 092000 | 1289231700 | 20350 | 20450 | 20450 | 20350 | 1366 |
| 564 | 20240315 | 091900 | 1261375400 | 20400 | 20400 | 20450 | 20350 | 2682 |
| 565 | 20240315 | 091800 | 1206569400 | 20450 | 20400 | 20450 | 20300 | 1425 |
| 566 | 20240315 | 091700 | 1177522900 | 20400 | 20300 | 20400 | 20300 | 516 |
| 567 | 20240315 | 091600 | 1167019650 | 20250 | 20350 | 20400 | 20250 | 907 |
| 568 | 20240315 | 091500 | 1148585200 | 20400 | 20150 | 20400 | 20150 | 3048 |
| 569 | 20240315 | 091400 | 1086817750 | 20150 | 20200 | 20200 | 20150 | 495 |
| 570 | 20240315 | 091300 | 1076831550 | 20200 | 20150 | 20200 | 20150 | 202 |
| 571 | 20240315 | 091200 | 1072751200 | 20200 | 20150 | 20200 | 20100 | 620 |
| 572 | 20240315 | 091100 | 1060236900 | 20200 | 20150 | 20200 | 20100 | 1519 |
| 573 | 20240315 | 091000 | 1029624600 | 20200 | 20400 | 20450 | 20150 | 3122 |
| 574 | 20240315 | 090900 | 966317250 | 20400 | 20350 | 20450 | 20350 | 2246 |
| 575 | 20240315 | 090800 | 920434550 | 20350 | 20400 | 20450 | 20300 | 1407 |
| 576 | 20240315 | 090700 | 891782950 | 20400 | 20400 | 20500 | 20350 | 2893 |
| 577 | 20240315 | 090600 | 832728700 | 20350 | 20200 | 20350 | 20200 | 1015 |
| 578 | 20240315 | 090500 | 812154050 | 20200 | 20200 | 20250 | 20200 | 1164 |
| 579 | 20240315 | 090400 | 788638000 | 20200 | 20350 | 20350 | 20200 | 3949 |
| 580 | 20240315 | 090300 | 708532900 | 20300 | 20450 | 20450 | 20300 | 4373 |
| 581 | 20240315 | 090200 | 619464200 | 20400 | 20400 | 20700 | 20300 | 13475 |
| 582 | 20240315 | 090100 | 343180850 | 20400 | 20250 | 20400 | 20250 | 7111 |
| 583 | 20240315 | 090000 | 198611700 | 20100 | 20250 | 20250 | 20050 | 9626 |