31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 183100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 5508 |
| 3 | 20240313 | 183000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20240313 | 182900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20240313 | 182800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20240313 | 182700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20240313 | 182600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20240313 | 182500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20240313 | 182400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20240313 | 182300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20240313 | 182200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20240313 | 182100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20240313 | 182000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20240313 | 181900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20240313 | 181800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20240313 | 181700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20240313 | 181600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20240313 | 181500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20240313 | 181400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20240313 | 181300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20240313 | 181200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20240313 | 181100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20240313 | 181000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20240313 | 180900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20240313 | 180800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20240313 | 180700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20240313 | 180600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20240313 | 180500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20240313 | 180400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20240313 | 180300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20240313 | 180200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20240313 | 180100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 5508 |
| 33 | 20240313 | 180000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20240313 | 175900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20240313 | 175800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20240313 | 175700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20240313 | 175600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20240313 | 175500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20240313 | 175400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20240313 | 175300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20240313 | 175200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20240313 | 175100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20240313 | 175000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20240313 | 174900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20240313 | 174800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20240313 | 174700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20240313 | 174600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20240313 | 174500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20240313 | 174400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20240313 | 174300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20240313 | 174200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20240313 | 174100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20240313 | 174000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20240313 | 173900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20240313 | 173800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20240313 | 173700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20240313 | 173600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20240313 | 173500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20240313 | 173400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20240313 | 173300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20240313 | 173200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20240313 | 173100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 5508 |
| 63 | 20240313 | 173000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20240313 | 172900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20240313 | 172800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20240313 | 172700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20240313 | 172600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20240313 | 172500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20240313 | 172400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20240313 | 172300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20240313 | 172200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20240313 | 172100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20240313 | 172000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20240313 | 171900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20240313 | 171800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20240313 | 171700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20240313 | 171600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20240313 | 171500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20240313 | 171400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20240313 | 171300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20240313 | 171200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20240313 | 171100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20240313 | 171000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20240313 | 170900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20240313 | 170800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20240313 | 170700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20240313 | 170600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20240313 | 170500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20240313 | 170400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20240313 | 170300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20240313 | 170200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20240313 | 170100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 5508 |
| 93 | 20240313 | 170000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20240313 | 165900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20240313 | 165800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20240313 | 165700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20240313 | 165600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20240313 | 165500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20240313 | 165400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20240313 | 165300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20240313 | 165200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20240313 | 165100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20240313 | 165000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20240313 | 164900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20240313 | 164800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20240313 | 164700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20240313 | 164600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20240313 | 164500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20240313 | 164400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20240313 | 164300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20240313 | 164200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20240313 | 164100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20240313 | 164000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20240313 | 163900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20240313 | 163800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20240313 | 163700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20240313 | 163600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20240313 | 163500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20240313 | 163400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20240313 | 163300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20240313 | 163200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20240313 | 163100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 5508 |
| 123 | 20240313 | 163000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20240313 | 162900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20240313 | 162800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20240313 | 162700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20240313 | 162600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20240313 | 162500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20240313 | 162400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20240313 | 162300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20240313 | 162200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20240313 | 162100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20240313 | 162000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20240313 | 161900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20240313 | 161800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20240313 | 161700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20240313 | 161600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20240313 | 161500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20240313 | 161400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20240313 | 161300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20240313 | 161200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20240313 | 161100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20240313 | 161000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20240313 | 160900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20240313 | 160800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20240313 | 160700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20240313 | 160600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20240313 | 160500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20240313 | 160400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20240313 | 160300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20240313 | 160200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20240313 | 160100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 5508 |
| 153 | 20240313 | 160000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20240313 | 155900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20240313 | 155800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20240313 | 155700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20240313 | 155600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20240313 | 155500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20240313 | 155400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20240313 | 155300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20240313 | 155200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20240313 | 155100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20240313 | 155000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20240313 | 154900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20240313 | 154800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20240313 | 154700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20240313 | 154600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20240313 | 154500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20240313 | 154400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20240313 | 154300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20240313 | 154200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20240313 | 154100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20240313 | 154000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20240313 | 153900 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20240313 | 153800 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20240313 | 153700 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20240313 | 153600 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20240313 | 153500 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20240313 | 153400 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20240313 | 153300 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20240313 | 153200 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20240313 | 153100 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 5508 |
| 183 | 20240313 | 153000 | 28060128950 | 29100 | 29100 | 29100 | 29100 | 5508 |
| 184 | 20240313 | 152900 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20240313 | 152800 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20240313 | 152700 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20240313 | 152600 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20240313 | 152500 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20240313 | 152400 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20240313 | 152300 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20240313 | 152200 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20240313 | 152100 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20240313 | 152000 | 27899846150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20240313 | 151900 | 27899846150 | 29100 | 29050 | 29100 | 29000 | 2504 |
| 195 | 20240313 | 151800 | 27827181100 | 29000 | 29100 | 29100 | 29000 | 3866 |
| 196 | 20240313 | 151700 | 27714864450 | 29200 | 29200 | 29200 | 29100 | 2470 |
| 197 | 20240313 | 151600 | 27642866400 | 29200 | 29150 | 29200 | 29150 | 602 |
| 198 | 20240313 | 151500 | 27625306550 | 29200 | 29200 | 29250 | 29150 | 714 |
| 199 | 20240313 | 151400 | 27604465900 | 29200 | 29200 | 29250 | 29150 | 704 |
| 200 | 20240313 | 151300 | 27583907000 | 29200 | 29200 | 29200 | 29100 | 1515 |
| 201 | 20240313 | 151200 | 27539745850 | 29150 | 29150 | 29200 | 29150 | 662 |
| 202 | 20240313 | 151100 | 27520448050 | 29150 | 29150 | 29150 | 29150 | 1188 |
| 203 | 20240313 | 151000 | 27485817850 | 29150 | 29200 | 29250 | 29100 | 900 |
| 204 | 20240313 | 150900 | 27459559700 | 29250 | 29250 | 29300 | 29200 | 1201 |
| 205 | 20240313 | 150800 | 27424432650 | 29250 | 29400 | 29400 | 29250 | 1911 |
| 206 | 20240313 | 150700 | 27368385750 | 29350 | 29350 | 29400 | 29350 | 352 |
| 207 | 20240313 | 150600 | 27358041850 | 29350 | 29350 | 29400 | 29350 | 274 |
| 208 | 20240313 | 150500 | 27349986800 | 29400 | 29350 | 29400 | 29300 | 674 |
| 209 | 20240313 | 150400 | 27330222100 | 29350 | 29400 | 29400 | 29350 | 898 |
| 210 | 20240313 | 150300 | 27303855500 | 29350 | 29300 | 29400 | 29300 | 599 |
| 211 | 20240313 | 150200 | 27286272200 | 29350 | 29250 | 29350 | 29250 | 443 |
| 212 | 20240313 | 150100 | 27273283950 | 29300 | 29300 | 29300 | 29250 | 614 |
| 213 | 20240313 | 150000 | 27255295550 | 29300 | 29200 | 29300 | 29200 | 549 |
| 214 | 20240313 | 145900 | 27239242550 | 29250 | 29200 | 29250 | 29200 | 462 |
| 215 | 20240313 | 145800 | 27225736250 | 29250 | 29250 | 29250 | 29200 | 395 |
| 216 | 20240313 | 145700 | 27214188250 | 29250 | 29200 | 29250 | 29150 | 1818 |
| 217 | 20240313 | 145600 | 27161099800 | 29200 | 29200 | 29200 | 29150 | 1072 |
| 218 | 20240313 | 145500 | 27129829450 | 29250 | 29250 | 29250 | 29200 | 2771 |
| 219 | 20240313 | 145400 | 27048805900 | 29300 | 29250 | 29300 | 29250 | 710 |
| 220 | 20240313 | 145300 | 27028004450 | 29250 | 29350 | 29350 | 29250 | 393 |
| 221 | 20240313 | 145200 | 27016485800 | 29350 | 29300 | 29350 | 29250 | 272 |
| 222 | 20240313 | 145100 | 27008517250 | 29300 | 29250 | 29300 | 29250 | 786 |
| 223 | 20240313 | 145000 | 26985497950 | 29300 | 29250 | 29300 | 29250 | 402 |
| 224 | 20240313 | 144900 | 26973738550 | 29250 | 29300 | 29300 | 29250 | 276 |
| 225 | 20240313 | 144800 | 26965665500 | 29250 | 29250 | 29250 | 29200 | 785 |
| 226 | 20240313 | 144700 | 26942715350 | 29250 | 29200 | 29250 | 29200 | 535 |
| 227 | 20240313 | 144600 | 26927085000 | 29200 | 29200 | 29250 | 29200 | 656 |
| 228 | 20240313 | 144500 | 26907919150 | 29200 | 29250 | 29250 | 29200 | 915 |
| 229 | 20240313 | 144400 | 26881185100 | 29250 | 29300 | 29300 | 29200 | 1306 |
| 230 | 20240313 | 144300 | 26842987150 | 29300 | 29300 | 29300 | 29250 | 371 |
| 231 | 20240313 | 144200 | 26832116900 | 29300 | 29350 | 29400 | 29300 | 1394 |
| 232 | 20240313 | 144100 | 26791270100 | 29350 | 29350 | 29350 | 29300 | 716 |
| 233 | 20240313 | 144000 | 26770261100 | 29350 | 29350 | 29350 | 29300 | 81 |
| 234 | 20240313 | 143900 | 26767884400 | 29300 | 29400 | 29400 | 29300 | 1287 |
| 235 | 20240313 | 143800 | 26730091000 | 29400 | 29350 | 29400 | 29350 | 713 |
| 236 | 20240313 | 143700 | 26709160450 | 29400 | 29350 | 29450 | 29350 | 83 |
| 237 | 20240313 | 143600 | 26706719300 | 29400 | 29350 | 29450 | 29350 | 387 |
| 238 | 20240313 | 143500 | 26695328350 | 29400 | 29400 | 29450 | 29400 | 622 |
| 239 | 20240313 | 143400 | 26677037800 | 29400 | 29400 | 29400 | 29350 | 81 |
| 240 | 20240313 | 143300 | 26674656450 | 29400 | 29400 | 29400 | 29400 | 245 |
| 241 | 20240313 | 143200 | 26667453450 | 29350 | 29400 | 29400 | 29350 | 495 |
| 242 | 20240313 | 143100 | 26652904800 | 29400 | 29400 | 29400 | 29400 | 104 |
| 243 | 20240313 | 143000 | 26649847200 | 29350 | 29400 | 29400 | 29300 | 264 |
| 244 | 20240313 | 142900 | 26642101200 | 29400 | 29450 | 29450 | 29350 | 1773 |
| 245 | 20240313 | 142800 | 26590038550 | 29400 | 29450 | 29450 | 29400 | 73 |
| 246 | 20240313 | 142700 | 26587888800 | 29450 | 29500 | 29500 | 29400 | 35 |
| 247 | 20240313 | 142600 | 26586858050 | 29500 | 29500 | 29500 | 29450 | 717 |
| 248 | 20240313 | 142500 | 26565738000 | 29450 | 29500 | 29500 | 29450 | 394 |
| 249 | 20240313 | 142400 | 26554120650 | 29500 | 29450 | 29500 | 29450 | 304 |
| 250 | 20240313 | 142300 | 26545153800 | 29500 | 29500 | 29500 | 29500 | 98 |
| 251 | 20240313 | 142200 | 26542262800 | 29500 | 29550 | 29550 | 29500 | 1168 |
| 252 | 20240313 | 142100 | 26507806400 | 29550 | 29600 | 29600 | 29500 | 1975 |
| 253 | 20240313 | 142000 | 26449444300 | 29600 | 29550 | 29600 | 29550 | 432 |
| 254 | 20240313 | 141900 | 26436673900 | 29550 | 29500 | 29550 | 29500 | 107 |
| 255 | 20240313 | 141800 | 26433513150 | 29500 | 29550 | 29550 | 29500 | 164 |
| 256 | 20240313 | 141700 | 26428674400 | 29550 | 29600 | 29600 | 29500 | 389 |
| 257 | 20240313 | 141600 | 26417185600 | 29600 | 29600 | 29600 | 29550 | 150 |
| 258 | 20240313 | 141500 | 26412745750 | 29600 | 29550 | 29600 | 29550 | 143 |
| 259 | 20240313 | 141400 | 26408518800 | 29550 | 29550 | 29550 | 29500 | 198 |
| 260 | 20240313 | 141300 | 26402668550 | 29550 | 29550 | 29550 | 29500 | 383 |
| 261 | 20240313 | 141200 | 26391350950 | 29500 | 29550 | 29550 | 29500 | 212 |
| 262 | 20240313 | 141100 | 26385091400 | 29500 | 29500 | 29600 | 29500 | 272 |
| 263 | 20240313 | 141000 | 26377063050 | 29500 | 29550 | 29600 | 29500 | 745 |
| 264 | 20240313 | 140900 | 26355044550 | 29500 | 29600 | 29600 | 29500 | 1400 |
| 265 | 20240313 | 140800 | 26313669000 | 29600 | 29600 | 29600 | 29550 | 147 |
| 266 | 20240313 | 140700 | 26309323500 | 29600 | 29650 | 29650 | 29550 | 478 |
| 267 | 20240313 | 140600 | 26295170400 | 29650 | 29650 | 29700 | 29600 | 372 |
| 268 | 20240313 | 140500 | 26284137650 | 29700 | 29700 | 29700 | 29650 | 301 |
| 269 | 20240313 | 140400 | 26275205100 | 29700 | 29700 | 29700 | 29650 | 927 |
| 270 | 20240313 | 140300 | 26247685650 | 29700 | 29700 | 29700 | 29600 | 291 |
| 271 | 20240313 | 140200 | 26239059850 | 29600 | 29600 | 29650 | 29550 | 1199 |
| 272 | 20240313 | 140100 | 26203560250 | 29600 | 29650 | 29650 | 29550 | 280 |
| 273 | 20240313 | 140000 | 26195276700 | 29600 | 29650 | 29650 | 29600 | 345 |
| 274 | 20240313 | 135900 | 26185051400 | 29700 | 29650 | 29700 | 29650 | 1442 |
| 275 | 20240313 | 135800 | 26142273650 | 29600 | 29600 | 29650 | 29550 | 1064 |
| 276 | 20240313 | 135700 | 26110773750 | 29650 | 29550 | 29650 | 29500 | 1418 |
| 277 | 20240313 | 135600 | 26068832150 | 29550 | 29500 | 29550 | 29450 | 368 |
| 278 | 20240313 | 135500 | 26057978150 | 29500 | 29500 | 29500 | 29450 | 43 |
| 279 | 20240313 | 135400 | 26056709700 | 29500 | 29500 | 29550 | 29500 | 919 |
| 280 | 20240313 | 135300 | 26029574150 | 29500 | 29400 | 29500 | 29400 | 752 |
| 281 | 20240313 | 135200 | 26007430350 | 29400 | 29300 | 29400 | 29250 | 508 |
| 282 | 20240313 | 135100 | 25992514600 | 29300 | 29400 | 29400 | 29300 | 1406 |
| 283 | 20240313 | 135000 | 25951296250 | 29400 | 29350 | 29400 | 29350 | 174 |
| 284 | 20240313 | 134900 | 25946185850 | 29350 | 29400 | 29400 | 29300 | 393 |
| 285 | 20240313 | 134800 | 25934647650 | 29400 | 29400 | 29400 | 29350 | 82 |
| 286 | 20240313 | 134700 | 25932239950 | 29400 | 29350 | 29450 | 29350 | 1297 |
| 287 | 20240313 | 134600 | 25894128400 | 29350 | 29400 | 29400 | 29350 | 69 |
| 288 | 20240313 | 134500 | 25892099850 | 29300 | 29350 | 29350 | 29300 | 279 |
| 289 | 20240313 | 134400 | 25883911250 | 29350 | 29450 | 29450 | 29350 | 437 |
| 290 | 20240313 | 134300 | 25871068950 | 29450 | 29450 | 29450 | 29400 | 281 |
| 291 | 20240313 | 134200 | 25862793550 | 29400 | 29450 | 29450 | 29400 | 249 |
| 292 | 20240313 | 134100 | 25855469200 | 29450 | 29450 | 29500 | 29450 | 816 |
| 293 | 20240313 | 134000 | 25831419900 | 29500 | 29550 | 29550 | 29450 | 442 |
| 294 | 20240313 | 133900 | 25818379050 | 29550 | 29400 | 29550 | 29400 | 1385 |
| 295 | 20240313 | 133800 | 25777602450 | 29400 | 29350 | 29400 | 29350 | 773 |
| 296 | 20240313 | 133700 | 25754906800 | 29350 | 29350 | 29350 | 29300 | 978 |
| 297 | 20240313 | 133600 | 25726206650 | 29350 | 29250 | 29350 | 29250 | 529 |
| 298 | 20240313 | 133500 | 25710710750 | 29200 | 29200 | 29300 | 29200 | 375 |
| 299 | 20240313 | 133400 | 25699753600 | 29200 | 29200 | 29250 | 29200 | 405 |
| 300 | 20240313 | 133300 | 25687916250 | 29200 | 29250 | 29300 | 29150 | 1289 |
| 301 | 20240313 | 133200 | 25650271250 | 29250 | 29250 | 29350 | 29250 | 836 |
| 302 | 20240313 | 133100 | 25625797600 | 29250 | 29200 | 29250 | 29200 | 132 |
| 303 | 20240313 | 133000 | 25621936850 | 29200 | 29250 | 29300 | 29200 | 395 |
| 304 | 20240313 | 132900 | 25610377950 | 29250 | 29350 | 29350 | 29250 | 279 |
| 305 | 20240313 | 132800 | 25602211000 | 29300 | 29350 | 29350 | 29300 | 385 |
| 306 | 20240313 | 132700 | 25590929650 | 29350 | 29150 | 29450 | 29150 | 3108 |
| 307 | 20240313 | 132600 | 25499790850 | 29200 | 29150 | 29200 | 29150 | 48 |
| 308 | 20240313 | 132500 | 25498389350 | 29200 | 29150 | 29200 | 29150 | 546 |
| 309 | 20240313 | 132400 | 25482461750 | 29150 | 29150 | 29150 | 29100 | 1146 |
| 310 | 20240313 | 132300 | 25449096400 | 29100 | 29200 | 29250 | 29100 | 2117 |
| 311 | 20240313 | 132200 | 25387379000 | 29200 | 29200 | 29250 | 29200 | 345 |
| 312 | 20240313 | 132100 | 25377301550 | 29250 | 29250 | 29250 | 29200 | 749 |
| 313 | 20240313 | 132000 | 25355401900 | 29200 | 29350 | 29400 | 29200 | 2519 |
| 314 | 20240313 | 131900 | 25281686200 | 29350 | 29300 | 29350 | 29300 | 206 |
| 315 | 20240313 | 131800 | 25275640300 | 29300 | 29350 | 29350 | 29300 | 134 |
| 316 | 20240313 | 131700 | 25271712300 | 29350 | 29350 | 29350 | 29300 | 803 |
| 317 | 20240313 | 131600 | 25248178250 | 29350 | 29400 | 29400 | 29300 | 1324 |
| 318 | 20240313 | 131500 | 25209354950 | 29350 | 29400 | 29400 | 29300 | 188 |
| 319 | 20240313 | 131400 | 25203836650 | 29400 | 29250 | 29400 | 29250 | 407 |
| 320 | 20240313 | 131300 | 25191911800 | 29250 | 29400 | 29400 | 29250 | 3787 |
| 321 | 20240313 | 131200 | 25080893400 | 29400 | 29450 | 29450 | 29350 | 461 |
| 322 | 20240313 | 131100 | 25067331100 | 29450 | 29400 | 29450 | 29400 | 355 |
| 323 | 20240313 | 131000 | 25056893600 | 29400 | 29400 | 29500 | 29350 | 1308 |
| 324 | 20240313 | 130900 | 25018421650 | 29400 | 29400 | 29450 | 29400 | 99 |
| 325 | 20240313 | 130800 | 25015507250 | 29450 | 29350 | 29450 | 29350 | 407 |
| 326 | 20240313 | 130700 | 25003539850 | 29400 | 29350 | 29400 | 29350 | 110 |
| 327 | 20240313 | 130600 | 25000307500 | 29300 | 29350 | 29400 | 29300 | 215 |
| 328 | 20240313 | 130500 | 24993993850 | 29400 | 29350 | 29400 | 29350 | 709 |
| 329 | 20240313 | 130400 | 24973161750 | 29350 | 29350 | 29350 | 29300 | 373 |
| 330 | 20240313 | 130300 | 24962217750 | 29300 | 29300 | 29300 | 29250 | 297 |
| 331 | 20240313 | 130200 | 24953520700 | 29250 | 29200 | 29300 | 29200 | 583 |
| 332 | 20240313 | 130100 | 24936464750 | 29200 | 29200 | 29250 | 29200 | 516 |
| 333 | 20240313 | 130000 | 24921389200 | 29250 | 29150 | 29250 | 29150 | 1853 |
| 334 | 20240313 | 125900 | 24867361000 | 29150 | 29300 | 29300 | 29150 | 2399 |
| 335 | 20240313 | 125800 | 24797260100 | 29300 | 29250 | 29300 | 29250 | 384 |
| 336 | 20240313 | 125700 | 24786013650 | 29250 | 29300 | 29300 | 29250 | 266 |
| 337 | 20240313 | 125600 | 24778220250 | 29300 | 29300 | 29350 | 29250 | 254 |
| 338 | 20240313 | 125500 | 24770779700 | 29300 | 29300 | 29350 | 29200 | 575 |
| 339 | 20240313 | 125400 | 24753960350 | 29350 | 29500 | 29500 | 29200 | 10589 |
| 340 | 20240313 | 125300 | 24444166300 | 29500 | 29450 | 29550 | 29450 | 613 |
| 341 | 20240313 | 125200 | 24426103350 | 29450 | 29450 | 29500 | 29450 | 427 |
| 342 | 20240313 | 125100 | 24413517800 | 29450 | 29550 | 29550 | 29450 | 381 |
| 343 | 20240313 | 125000 | 24402284500 | 29500 | 29550 | 29600 | 29500 | 328 |
| 344 | 20240313 | 124900 | 24392600700 | 29550 | 29600 | 29600 | 29500 | 380 |
| 345 | 20240313 | 124800 | 24381371350 | 29550 | 29600 | 29600 | 29500 | 567 |
| 346 | 20240313 | 124700 | 24364637550 | 29550 | 29500 | 29600 | 29500 | 121 |
| 347 | 20240313 | 124600 | 24361060950 | 29600 | 29550 | 29600 | 29500 | 871 |
| 348 | 20240313 | 124500 | 24335311700 | 29550 | 29600 | 29600 | 29550 | 433 |
| 349 | 20240313 | 124400 | 24322495100 | 29600 | 29600 | 29600 | 29550 | 304 |
| 350 | 20240313 | 124300 | 24313496900 | 29600 | 29550 | 29600 | 29500 | 313 |
| 351 | 20240313 | 124200 | 24304240350 | 29550 | 29400 | 29600 | 29400 | 5097 |
| 352 | 20240313 | 124100 | 24153981800 | 29350 | 29350 | 29400 | 29350 | 531 |
| 353 | 20240313 | 124000 | 24138389850 | 29350 | 29400 | 29450 | 29350 | 746 |
| 354 | 20240313 | 123900 | 24116452850 | 29450 | 29500 | 29500 | 29400 | 164 |
| 355 | 20240313 | 123800 | 24111627750 | 29450 | 29450 | 29450 | 29400 | 608 |
| 356 | 20240313 | 123700 | 24093722300 | 29450 | 29550 | 29550 | 29450 | 901 |
| 357 | 20240313 | 123600 | 24067134100 | 29550 | 29450 | 29550 | 29450 | 603 |
| 358 | 20240313 | 123500 | 24049324250 | 29450 | 29450 | 29500 | 29450 | 562 |
| 359 | 20240313 | 123400 | 24032765000 | 29450 | 29500 | 29550 | 29450 | 134 |
| 360 | 20240313 | 123300 | 24028813450 | 29550 | 29450 | 29550 | 29450 | 204 |
| 361 | 20240313 | 123200 | 24022797450 | 29500 | 29550 | 29550 | 29500 | 479 |
| 362 | 20240313 | 123100 | 24008657900 | 29550 | 29500 | 29550 | 29500 | 627 |
| 363 | 20240313 | 123000 | 23990134850 | 29550 | 29450 | 29550 | 29450 | 676 |
| 364 | 20240313 | 122900 | 23970201150 | 29400 | 29350 | 29450 | 29350 | 1026 |
| 365 | 20240313 | 122800 | 23940038350 | 29350 | 29300 | 29350 | 29300 | 360 |
| 366 | 20240313 | 122700 | 23929479000 | 29250 | 29350 | 29400 | 29250 | 875 |
| 367 | 20240313 | 122600 | 23903828150 | 29400 | 29250 | 29400 | 29250 | 1417 |
| 368 | 20240313 | 122500 | 23862289200 | 29250 | 29250 | 29300 | 29250 | 358 |
| 369 | 20240313 | 122400 | 23851809850 | 29250 | 29200 | 29300 | 29200 | 1350 |
| 370 | 20240313 | 122300 | 23812269600 | 29250 | 29300 | 29300 | 29200 | 4632 |
| 371 | 20240313 | 122200 | 23676652150 | 29300 | 29350 | 29350 | 29300 | 956 |
| 372 | 20240313 | 122100 | 23648633200 | 29300 | 29400 | 29400 | 29300 | 365 |
| 373 | 20240313 | 122000 | 23637924950 | 29400 | 29350 | 29400 | 29350 | 958 |
| 374 | 20240313 | 121900 | 23609798550 | 29350 | 29350 | 29400 | 29350 | 657 |
| 375 | 20240313 | 121800 | 23590515500 | 29400 | 29450 | 29450 | 29400 | 1490 |
| 376 | 20240313 | 121700 | 23546697100 | 29400 | 29500 | 29500 | 29400 | 1321 |
| 377 | 20240313 | 121600 | 23507789500 | 29450 | 29700 | 29700 | 29450 | 8917 |
| 378 | 20240313 | 121500 | 23244303100 | 29700 | 29800 | 29800 | 29700 | 1217 |
| 379 | 20240313 | 121400 | 23208143300 | 29800 | 29750 | 29800 | 29750 | 289 |
| 380 | 20240313 | 121300 | 23199532650 | 29750 | 29800 | 29800 | 29750 | 110 |
| 381 | 20240313 | 121200 | 23196260100 | 29700 | 29750 | 29800 | 29700 | 156 |
| 382 | 20240313 | 121100 | 23191616600 | 29850 | 29700 | 29850 | 29700 | 1235 |
| 383 | 20240313 | 121000 | 23154890650 | 29700 | 29700 | 29700 | 29650 | 329 |
| 384 | 20240313 | 120900 | 23145131850 | 29700 | 29600 | 29700 | 29600 | 347 |
| 385 | 20240313 | 120800 | 23134847750 | 29650 | 29650 | 29650 | 29600 | 543 |
| 386 | 20240313 | 120700 | 23118752300 | 29600 | 29600 | 29650 | 29600 | 56 |
| 387 | 20240313 | 120600 | 23117094300 | 29600 | 29650 | 29700 | 29600 | 982 |
| 388 | 20240313 | 120500 | 23087990300 | 29650 | 29650 | 29700 | 29650 | 609 |
| 389 | 20240313 | 120400 | 23069930100 | 29650 | 29600 | 29700 | 29600 | 812 |
| 390 | 20240313 | 120300 | 23045851850 | 29600 | 29650 | 29700 | 29600 | 1096 |
| 391 | 20240313 | 120200 | 23013353100 | 29650 | 29700 | 29700 | 29650 | 224 |
| 392 | 20240313 | 120100 | 23006707200 | 29700 | 29700 | 29700 | 29650 | 1101 |
| 393 | 20240313 | 120000 | 22974047600 | 29700 | 29750 | 29750 | 29650 | 1238 |
| 394 | 20240313 | 115900 | 22937280200 | 29750 | 29800 | 29850 | 29750 | 248 |
| 395 | 20240313 | 115800 | 22929890200 | 29950 | 29800 | 29950 | 29750 | 1637 |
| 396 | 20240313 | 115700 | 22881027800 | 29800 | 29900 | 29950 | 29800 | 1414 |
| 397 | 20240313 | 115600 | 22838778450 | 29900 | 29850 | 29950 | 29850 | 1327 |
| 398 | 20240313 | 115500 | 22799114950 | 29850 | 29800 | 29850 | 29750 | 938 |
| 399 | 20240313 | 115400 | 22771137700 | 29800 | 29750 | 29800 | 29750 | 342 |
| 400 | 20240313 | 115300 | 22760946850 | 29750 | 29800 | 29850 | 29750 | 538 |
| 401 | 20240313 | 115200 | 22744911450 | 29800 | 29750 | 29800 | 29700 | 759 |
| 402 | 20240313 | 115100 | 22722317400 | 29750 | 29650 | 29750 | 29650 | 939 |
| 403 | 20240313 | 115000 | 22694420650 | 29650 | 29650 | 29650 | 29650 | 419 |
| 404 | 20240313 | 114900 | 22681997300 | 29700 | 29650 | 29700 | 29650 | 356 |
| 405 | 20240313 | 114800 | 22671438250 | 29700 | 29600 | 29700 | 29600 | 519 |
| 406 | 20240313 | 114700 | 22656055550 | 29600 | 29650 | 29700 | 29600 | 278 |
| 407 | 20240313 | 114600 | 22647816850 | 29650 | 29650 | 29650 | 29600 | 311 |
| 408 | 20240313 | 114500 | 22638595800 | 29650 | 29600 | 29650 | 29600 | 231 |
| 409 | 20240313 | 114400 | 22631750050 | 29600 | 29650 | 29650 | 29600 | 800 |
| 410 | 20240313 | 114300 | 22608038900 | 29650 | 29700 | 29750 | 29650 | 606 |
| 411 | 20240313 | 114200 | 22590057950 | 29700 | 29750 | 29750 | 29700 | 295 |
| 412 | 20240313 | 114100 | 22581290450 | 29750 | 29700 | 29750 | 29650 | 460 |
| 413 | 20240313 | 114000 | 22567635850 | 29700 | 29700 | 29750 | 29650 | 1119 |
| 414 | 20240313 | 113900 | 22534437000 | 29750 | 29750 | 29750 | 29700 | 118 |
| 415 | 20240313 | 113800 | 22530928350 | 29750 | 29700 | 29750 | 29700 | 436 |
| 416 | 20240313 | 113700 | 22517961950 | 29750 | 29700 | 29750 | 29700 | 504 |
| 417 | 20240313 | 113600 | 22502980050 | 29700 | 29700 | 29700 | 29650 | 534 |
| 418 | 20240313 | 113500 | 22487122750 | 29750 | 29700 | 29750 | 29700 | 758 |
| 419 | 20240313 | 113400 | 22464575150 | 29750 | 29700 | 29750 | 29700 | 206 |
| 420 | 20240313 | 113300 | 22458453050 | 29700 | 29700 | 29700 | 29650 | 363 |
| 421 | 20240313 | 113200 | 22447673500 | 29700 | 29650 | 29750 | 29650 | 739 |
| 422 | 20240313 | 113100 | 22425756750 | 29750 | 29700 | 29750 | 29650 | 624 |
| 423 | 20240313 | 113000 | 22407232450 | 29750 | 29650 | 29750 | 29650 | 723 |
| 424 | 20240313 | 112900 | 22385765900 | 29700 | 29650 | 29700 | 29650 | 574 |
| 425 | 20240313 | 112800 | 22368723150 | 29650 | 29750 | 29750 | 29650 | 640 |
| 426 | 20240313 | 112700 | 22349715200 | 29750 | 29700 | 29750 | 29650 | 1092 |
| 427 | 20240313 | 112600 | 22317283350 | 29650 | 29600 | 29650 | 29600 | 478 |
| 428 | 20240313 | 112500 | 22303112600 | 29650 | 29600 | 29650 | 29600 | 92 |
| 429 | 20240313 | 112400 | 22300385800 | 29650 | 29600 | 29650 | 29600 | 1136 |
| 430 | 20240313 | 112300 | 22266751600 | 29600 | 29650 | 29700 | 29600 | 438 |
| 431 | 20240313 | 112200 | 22253768950 | 29650 | 29600 | 29700 | 29600 | 363 |
| 432 | 20240313 | 112100 | 22243014300 | 29600 | 29650 | 29650 | 29600 | 1685 |
| 433 | 20240313 | 112000 | 22193079650 | 29700 | 29700 | 29750 | 29700 | 642 |
| 434 | 20240313 | 111900 | 22174011000 | 29700 | 29750 | 29750 | 29700 | 421 |
| 435 | 20240313 | 111800 | 22161491200 | 29700 | 29750 | 29750 | 29700 | 711 |
| 436 | 20240313 | 111700 | 22140359500 | 29700 | 29750 | 29750 | 29700 | 323 |
| 437 | 20240313 | 111600 | 22130759550 | 29700 | 29700 | 29800 | 29700 | 906 |
| 438 | 20240313 | 111500 | 22103817050 | 29750 | 29800 | 29800 | 29700 | 681 |
| 439 | 20240313 | 111400 | 22083585750 | 29800 | 29750 | 29800 | 29750 | 344 |
| 440 | 20240313 | 111300 | 22073344250 | 29700 | 29800 | 29850 | 29700 | 699 |
| 441 | 20240313 | 111200 | 22052537250 | 29850 | 29900 | 29900 | 29650 | 2539 |
| 442 | 20240313 | 111100 | 21977158250 | 29650 | 30050 | 30050 | 29650 | 5206 |
| 443 | 20240313 | 111000 | 21822427800 | 30050 | 29950 | 30050 | 29950 | 221 |
| 444 | 20240313 | 110900 | 21815802750 | 30000 | 30000 | 30050 | 29950 | 684 |
| 445 | 20240313 | 110800 | 21795285950 | 30050 | 30050 | 30100 | 30050 | 475 |
| 446 | 20240313 | 110700 | 21781006250 | 30100 | 30150 | 30150 | 30100 | 495 |
| 447 | 20240313 | 110600 | 21766104600 | 30150 | 30200 | 30200 | 30100 | 960 |
| 448 | 20240313 | 110500 | 21737155300 | 30150 | 30200 | 30300 | 30150 | 1664 |
| 449 | 20240313 | 110400 | 21686919800 | 30200 | 30100 | 30200 | 30100 | 716 |
| 450 | 20240313 | 110300 | 21665306350 | 30050 | 29950 | 30200 | 29900 | 2448 |
| 451 | 20240313 | 110200 | 21591720950 | 29900 | 29950 | 29950 | 29900 | 374 |
| 452 | 20240313 | 110100 | 21580523900 | 29900 | 29900 | 29950 | 29900 | 394 |
| 453 | 20240313 | 110000 | 21568743250 | 29900 | 29800 | 29900 | 29750 | 3303 |
| 454 | 20240313 | 105900 | 21470311350 | 29800 | 29800 | 29850 | 29800 | 275 |
| 455 | 20240313 | 105800 | 21462113000 | 29800 | 29800 | 29850 | 29750 | 804 |
| 456 | 20240313 | 105700 | 21438155050 | 29850 | 29950 | 29950 | 29850 | 1785 |
| 457 | 20240313 | 105600 | 21384801350 | 29950 | 29800 | 29950 | 29800 | 1054 |
| 458 | 20240313 | 105500 | 21353283550 | 29850 | 29800 | 29850 | 29750 | 577 |
| 459 | 20240313 | 105400 | 21336075500 | 29700 | 29900 | 29900 | 29600 | 5887 |
| 460 | 20240313 | 105300 | 21161336550 | 29950 | 29800 | 29950 | 29700 | 1622 |
| 461 | 20240313 | 105200 | 21113021650 | 29800 | 29950 | 30000 | 29750 | 3252 |
| 462 | 20240313 | 105100 | 21015969750 | 29950 | 29850 | 29950 | 29850 | 779 |
| 463 | 20240313 | 105000 | 20992690400 | 29850 | 29950 | 30000 | 29800 | 4526 |
| 464 | 20240313 | 104900 | 20857512450 | 30000 | 29950 | 30050 | 29950 | 469 |
| 465 | 20240313 | 104800 | 20843446400 | 30000 | 30000 | 30050 | 29950 | 775 |
| 466 | 20240313 | 104700 | 20820223400 | 30050 | 30000 | 30050 | 29950 | 754 |
| 467 | 20240313 | 104600 | 20797606000 | 30050 | 30000 | 30050 | 29900 | 2931 |
| 468 | 20240313 | 104500 | 20709886750 | 29950 | 30150 | 30150 | 29950 | 4128 |
| 469 | 20240313 | 104400 | 20585991450 | 30150 | 30100 | 30150 | 30100 | 430 |
| 470 | 20240313 | 104300 | 20573035350 | 30100 | 30100 | 30150 | 30050 | 1604 |
| 471 | 20240313 | 104200 | 20524791600 | 30150 | 30350 | 30350 | 30150 | 1467 |
| 472 | 20240313 | 104100 | 20480456550 | 30350 | 30450 | 30450 | 30350 | 789 |
| 473 | 20240313 | 104000 | 20456455450 | 30450 | 30350 | 30450 | 30350 | 1436 |
| 474 | 20240313 | 103900 | 20412818950 | 30350 | 30400 | 30450 | 30350 | 550 |
| 475 | 20240313 | 103800 | 20396109750 | 30350 | 30400 | 30400 | 30350 | 593 |
| 476 | 20240313 | 103700 | 20378092400 | 30350 | 30300 | 30500 | 30250 | 2322 |
| 477 | 20240313 | 103600 | 20307525400 | 30300 | 30250 | 30300 | 30250 | 723 |
| 478 | 20240313 | 103500 | 20285621750 | 30250 | 30250 | 30300 | 30200 | 570 |
| 479 | 20240313 | 103400 | 20268386350 | 30250 | 30200 | 30250 | 30150 | 1585 |
| 480 | 20240313 | 103300 | 20220485200 | 30150 | 30050 | 30200 | 30050 | 1594 |
| 481 | 20240313 | 103200 | 20172484350 | 30050 | 30100 | 30150 | 30050 | 422 |
| 482 | 20240313 | 103100 | 20159789250 | 30150 | 30100 | 30150 | 30000 | 1306 |
| 483 | 20240313 | 103000 | 20120545200 | 30100 | 30150 | 30200 | 30100 | 1463 |
| 484 | 20240313 | 102900 | 20076480550 | 30150 | 30300 | 30350 | 30150 | 1300 |
| 485 | 20240313 | 102800 | 20037165450 | 30250 | 30300 | 30350 | 30150 | 1726 |
| 486 | 20240313 | 102700 | 19984927850 | 30300 | 30200 | 30300 | 30150 | 753 |
| 487 | 20240313 | 102600 | 19962141950 | 30200 | 30250 | 30250 | 30200 | 860 |
| 488 | 20240313 | 102500 | 19936162250 | 30250 | 30100 | 30250 | 30000 | 2865 |
| 489 | 20240313 | 102400 | 19849887550 | 30050 | 30000 | 30150 | 29950 | 1076 |
| 490 | 20240313 | 102300 | 19817575850 | 30000 | 29900 | 30100 | 29650 | 6840 |
| 491 | 20240313 | 102200 | 19613524200 | 29900 | 30100 | 30200 | 29850 | 8659 |
| 492 | 20240313 | 102100 | 19354022900 | 30050 | 30250 | 30250 | 29950 | 7557 |
| 493 | 20240313 | 102000 | 19126855150 | 30300 | 30250 | 30350 | 30200 | 2044 |
| 494 | 20240313 | 101900 | 19064958350 | 30250 | 30200 | 30400 | 30200 | 1527 |
| 495 | 20240313 | 101800 | 19018781100 | 30400 | 30400 | 30400 | 30150 | 3894 |
| 496 | 20240313 | 101700 | 18900806450 | 30400 | 30600 | 30600 | 30400 | 2383 |
| 497 | 20240313 | 101600 | 18828033700 | 30650 | 30850 | 30900 | 30650 | 1990 |
| 498 | 20240313 | 101500 | 18766843950 | 30850 | 30850 | 30900 | 30750 | 3353 |
| 499 | 20240313 | 101400 | 18663450400 | 30850 | 30800 | 30950 | 30750 | 11178 |
| 500 | 20240313 | 101300 | 18318470400 | 30800 | 30550 | 30800 | 30500 | 6769 |
| 501 | 20240313 | 101200 | 18110509950 | 30550 | 30650 | 30650 | 30550 | 1772 |
| 502 | 20240313 | 101100 | 18056294450 | 30600 | 30650 | 30700 | 30600 | 4695 |
| 503 | 20240313 | 101000 | 17912471500 | 30650 | 30500 | 30750 | 30500 | 9628 |
| 504 | 20240313 | 100900 | 17617382450 | 30500 | 30300 | 30500 | 30250 | 1843 |
| 505 | 20240313 | 100800 | 17561351500 | 30350 | 30200 | 30350 | 30150 | 1797 |
| 506 | 20240313 | 100700 | 17507032150 | 30150 | 30250 | 30350 | 30150 | 1722 |
| 507 | 20240313 | 100600 | 17454956450 | 30200 | 30300 | 30400 | 30100 | 3530 |
| 508 | 20240313 | 100500 | 17348394600 | 30400 | 30400 | 30550 | 30300 | 5165 |
| 509 | 20240313 | 100400 | 17191139900 | 30400 | 30350 | 30400 | 30200 | 3225 |
| 510 | 20240313 | 100300 | 17093333050 | 30400 | 30100 | 30400 | 30100 | 5641 |
| 511 | 20240313 | 100200 | 16922330300 | 30100 | 30100 | 30200 | 30050 | 4053 |
| 512 | 20240313 | 100100 | 16800330650 | 30100 | 30250 | 30250 | 30100 | 3597 |
| 513 | 20240313 | 100000 | 16691761950 | 30300 | 29950 | 30300 | 29900 | 5827 |
| 514 | 20240313 | 095900 | 16516425100 | 29950 | 30050 | 30100 | 29900 | 6857 |
| 515 | 20240313 | 095800 | 16311136800 | 30050 | 30000 | 30100 | 30000 | 4530 |
| 516 | 20240313 | 095700 | 16175203550 | 30100 | 29950 | 30150 | 29950 | 7791 |
| 517 | 20240313 | 095600 | 15941205450 | 29950 | 30150 | 30250 | 29950 | 8608 |
| 518 | 20240313 | 095500 | 15682486050 | 30150 | 30350 | 30350 | 30100 | 6674 |
| 519 | 20240313 | 095400 | 15480860550 | 30350 | 30550 | 30550 | 30100 | 15266 |
| 520 | 20240313 | 095300 | 15018017250 | 30500 | 30700 | 30750 | 30400 | 13785 |
| 521 | 20240313 | 095200 | 14597058850 | 30700 | 30850 | 30900 | 30700 | 6745 |
| 522 | 20240313 | 095100 | 14389132700 | 30800 | 30650 | 30950 | 30650 | 8844 |
| 523 | 20240313 | 095000 | 14116408900 | 30650 | 30950 | 31200 | 30650 | 17706 |
| 524 | 20240313 | 094900 | 13569347650 | 30900 | 31200 | 31250 | 30900 | 13292 |
| 525 | 20240313 | 094800 | 13156671350 | 31150 | 31400 | 31450 | 31050 | 14832 |
| 526 | 20240313 | 094700 | 12694280500 | 31350 | 31500 | 31550 | 31250 | 13836 |
| 527 | 20240313 | 094600 | 12259897050 | 31500 | 31700 | 31750 | 31500 | 11650 |
| 528 | 20240313 | 094500 | 11891277000 | 31700 | 31900 | 32000 | 31500 | 19665 |
| 529 | 20240313 | 094400 | 11267276350 | 31950 | 31300 | 31950 | 31200 | 27192 |
| 530 | 20240313 | 094300 | 10407018200 | 31200 | 31300 | 31600 | 30900 | 18352 |
| 531 | 20240313 | 094200 | 9833570400 | 31250 | 31700 | 31700 | 31050 | 30505 |
| 532 | 20240313 | 094100 | 8872453150 | 31700 | 31300 | 31750 | 30850 | 50918 |
| 533 | 20240313 | 094000 | 7270941500 | 31300 | 30700 | 31300 | 30700 | 63734 |
| 534 | 20240313 | 093900 | 5301166500 | 30700 | 30700 | 30700 | 30700 | 0 |
| 535 | 20240313 | 093800 | 5301166500 | 30700 | 30700 | 30700 | 30700 | 0 |
| 536 | 20240313 | 093700 | 5301166500 | 30700 | 30400 | 30700 | 30350 | 14938 |
| 537 | 20240313 | 093600 | 4844686000 | 30400 | 30450 | 30500 | 30300 | 19633 |
| 538 | 20240313 | 093500 | 4247862800 | 30400 | 29700 | 30450 | 29700 | 36334 |
| 539 | 20240313 | 093400 | 3155353200 | 29700 | 29500 | 29750 | 29500 | 6974 |
| 540 | 20240313 | 093300 | 2948503300 | 29500 | 29500 | 29600 | 29350 | 6149 |
| 541 | 20240313 | 093200 | 2766850500 | 29350 | 29550 | 29600 | 29300 | 5946 |
| 542 | 20240313 | 093100 | 2591859200 | 29550 | 29300 | 29650 | 29300 | 12998 |
| 543 | 20240313 | 093000 | 2208270200 | 29350 | 28850 | 29350 | 28850 | 20073 |
| 544 | 20240313 | 092900 | 1624949850 | 28900 | 28800 | 28900 | 28750 | 4655 |
| 545 | 20240313 | 092800 | 1490805200 | 28750 | 28750 | 28800 | 28700 | 2573 |
| 546 | 20240313 | 092700 | 1416839750 | 28750 | 28650 | 28750 | 28600 | 5222 |
| 547 | 20240313 | 092600 | 1267067800 | 28600 | 28550 | 28650 | 28550 | 1841 |
| 548 | 20240313 | 092500 | 1214421450 | 28500 | 28500 | 28550 | 28450 | 2558 |
| 549 | 20240313 | 092400 | 1141465250 | 28500 | 28400 | 28500 | 28400 | 1170 |
| 550 | 20240313 | 092300 | 1108154950 | 28450 | 28300 | 28450 | 28300 | 946 |
| 551 | 20240313 | 092200 | 1081317050 | 28300 | 28350 | 28350 | 28250 | 622 |
| 552 | 20240313 | 092100 | 1063712500 | 28350 | 28150 | 28350 | 28100 | 1622 |
| 553 | 20240313 | 092000 | 1017929400 | 28100 | 28200 | 28200 | 28100 | 140 |
| 554 | 20240313 | 091900 | 1013995200 | 28100 | 28250 | 28250 | 28100 | 43 |
| 555 | 20240313 | 091800 | 1012786600 | 28100 | 28100 | 28250 | 28050 | 1489 |
| 556 | 20240313 | 091700 | 970784600 | 28100 | 28150 | 28200 | 28050 | 1089 |
| 557 | 20240313 | 091600 | 940183850 | 28150 | 28300 | 28300 | 28150 | 2252 |
| 558 | 20240313 | 091500 | 876647000 | 28300 | 28250 | 28450 | 28250 | 1573 |
| 559 | 20240313 | 091400 | 832101300 | 28250 | 28350 | 28350 | 28250 | 474 |
| 560 | 20240313 | 091300 | 818695800 | 28350 | 28300 | 28350 | 28250 | 257 |
| 561 | 20240313 | 091200 | 811428100 | 28300 | 28400 | 28500 | 28300 | 718 |
| 562 | 20240313 | 091100 | 791035750 | 28400 | 28550 | 28650 | 28400 | 2905 |
| 563 | 20240313 | 091000 | 708132500 | 28600 | 28450 | 28600 | 28450 | 3802 |
| 564 | 20240313 | 090900 | 599593450 | 28500 | 28250 | 28500 | 28250 | 2437 |
| 565 | 20240313 | 090800 | 530421200 | 28300 | 28300 | 28400 | 28200 | 2382 |
| 566 | 20240313 | 090700 | 462947250 | 28150 | 28250 | 28400 | 28100 | 2727 |
| 567 | 20240313 | 090600 | 385908400 | 28250 | 28250 | 28250 | 28200 | 1230 |
| 568 | 20240313 | 090500 | 351163850 | 28250 | 28250 | 28450 | 28200 | 2918 |
| 569 | 20240313 | 090400 | 268672250 | 28250 | 28100 | 28250 | 28050 | 1964 |
| 570 | 20240313 | 090300 | 213290750 | 28000 | 27800 | 28150 | 27800 | 1077 |
| 571 | 20240313 | 090200 | 183127100 | 27950 | 28000 | 28000 | 27800 | 476 |
| 572 | 20240313 | 090100 | 169860850 | 27850 | 27750 | 28100 | 27600 | 1544 |
| 573 | 20240313 | 090000 | 127003200 | 27750 | 27950 | 28050 | 27700 | 4550 |