33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 81108 |
| 3 | 20240308 | 184800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20240308 | 184700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20240308 | 184600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20240308 | 184500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20240308 | 184400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20240308 | 184300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20240308 | 184200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20240308 | 184100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20240308 | 184000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20240308 | 183900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20240308 | 183800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20240308 | 183700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20240308 | 183600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20240308 | 183500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20240308 | 183400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20240308 | 183300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20240308 | 183200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20240308 | 183100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20240308 | 183000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20240308 | 182900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20240308 | 182800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20240308 | 182700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20240308 | 182600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20240308 | 182500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20240308 | 182400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20240308 | 182300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20240308 | 182200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20240308 | 182100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20240308 | 182000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20240308 | 181900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 81108 |
| 33 | 20240308 | 181800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20240308 | 181700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20240308 | 181600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20240308 | 181500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20240308 | 181400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20240308 | 181300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20240308 | 181200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20240308 | 181100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20240308 | 181000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20240308 | 180900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20240308 | 180800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20240308 | 180700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20240308 | 180600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20240308 | 180500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20240308 | 180400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20240308 | 180300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20240308 | 180200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20240308 | 180100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20240308 | 180000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20240308 | 175900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20240308 | 175800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20240308 | 175700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20240308 | 175600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20240308 | 175500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20240308 | 175400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20240308 | 175300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20240308 | 175200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20240308 | 175100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20240308 | 175000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20240308 | 174900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 81108 |
| 63 | 20240308 | 174800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20240308 | 174700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20240308 | 174600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20240308 | 174500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20240308 | 174400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20240308 | 174300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20240308 | 174200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20240308 | 174100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20240308 | 174000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20240308 | 173900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20240308 | 173800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20240308 | 173700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20240308 | 173600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20240308 | 173500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20240308 | 173400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20240308 | 173300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20240308 | 173200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20240308 | 173100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20240308 | 173000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20240308 | 172900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20240308 | 172800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20240308 | 172700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20240308 | 172600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20240308 | 172500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20240308 | 172400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20240308 | 172300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20240308 | 172200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20240308 | 172100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20240308 | 172000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20240308 | 171900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 81108 |
| 93 | 20240308 | 171800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20240308 | 171700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20240308 | 171600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20240308 | 171500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20240308 | 171400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20240308 | 171300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20240308 | 171200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20240308 | 171100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20240308 | 171000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20240308 | 170900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20240308 | 170800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20240308 | 170700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20240308 | 170600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20240308 | 170500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20240308 | 170400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20240308 | 170300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20240308 | 170200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20240308 | 170100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20240308 | 170000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20240308 | 165900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20240308 | 165800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20240308 | 165700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20240308 | 165600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20240308 | 165500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20240308 | 165400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20240308 | 165300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20240308 | 165200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20240308 | 165100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20240308 | 165000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20240308 | 164900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 81108 |
| 123 | 20240308 | 164800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20240308 | 164700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20240308 | 164600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20240308 | 164500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20240308 | 164400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20240308 | 164300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20240308 | 164200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20240308 | 164100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20240308 | 164000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20240308 | 163900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20240308 | 163800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20240308 | 163700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20240308 | 163600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20240308 | 163500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20240308 | 163400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20240308 | 163300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20240308 | 163200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20240308 | 163100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20240308 | 163000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20240308 | 162900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20240308 | 162800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20240308 | 162700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20240308 | 162600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20240308 | 162500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20240308 | 162400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20240308 | 162300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20240308 | 162200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20240308 | 162100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20240308 | 162000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20240308 | 161900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 81108 |
| 153 | 20240308 | 161800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20240308 | 161700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20240308 | 161600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20240308 | 161500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20240308 | 161400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20240308 | 161300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20240308 | 161200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20240308 | 161100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20240308 | 161000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20240308 | 160900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20240308 | 160800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20240308 | 160700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20240308 | 160600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20240308 | 160500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20240308 | 160400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20240308 | 160300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20240308 | 160200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20240308 | 160100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20240308 | 160000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20240308 | 155900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20240308 | 155800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20240308 | 155700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20240308 | 155600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20240308 | 155500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20240308 | 155400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20240308 | 155300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20240308 | 155200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20240308 | 155100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20240308 | 155000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20240308 | 154900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 81108 |
| 183 | 20240308 | 154800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20240308 | 154700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240308 | 154600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240308 | 154500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240308 | 154400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240308 | 154300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240308 | 154200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240308 | 154100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240308 | 154000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240308 | 153900 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240308 | 153800 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240308 | 153700 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20240308 | 153600 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20240308 | 153500 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20240308 | 153400 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20240308 | 153300 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20240308 | 153200 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20240308 | 153100 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20240308 | 153000 | 395728724550 | 39200 | 39200 | 39200 | 39200 | 81108 |
| 202 | 20240308 | 152900 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20240308 | 152800 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20240308 | 152700 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20240308 | 152600 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20240308 | 152500 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20240308 | 152400 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20240308 | 152300 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20240308 | 152200 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20240308 | 152100 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20240308 | 152000 | 392549290950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20240308 | 151900 | 392549290950 | 39150 | 39300 | 39350 | 39100 | 42999 |
| 213 | 20240308 | 151800 | 390862724450 | 39300 | 39200 | 39350 | 39150 | 32169 |
| 214 | 20240308 | 151700 | 389600259600 | 39250 | 39300 | 39300 | 39200 | 10361 |
| 215 | 20240308 | 151600 | 389193605350 | 39250 | 39200 | 39300 | 39200 | 9560 |
| 216 | 20240308 | 151500 | 388818481650 | 39200 | 39450 | 39450 | 39150 | 26659 |
| 217 | 20240308 | 151400 | 387770732700 | 39450 | 39450 | 39500 | 39400 | 11529 |
| 218 | 20240308 | 151300 | 387315765350 | 39450 | 39450 | 39450 | 39400 | 3673 |
| 219 | 20240308 | 151200 | 387170937150 | 39400 | 39450 | 39450 | 39350 | 4052 |
| 220 | 20240308 | 151100 | 387011196850 | 39400 | 39300 | 39450 | 39250 | 8299 |
| 221 | 20240308 | 151000 | 386684818450 | 39300 | 39250 | 39300 | 39200 | 6802 |
| 222 | 20240308 | 150900 | 386417932600 | 39200 | 39300 | 39300 | 39150 | 33543 |
| 223 | 20240308 | 150800 | 385102475050 | 39250 | 39350 | 39400 | 39250 | 14964 |
| 224 | 20240308 | 150700 | 384514632950 | 39350 | 39400 | 39450 | 39300 | 12741 |
| 225 | 20240308 | 150600 | 384013254400 | 39400 | 39450 | 39500 | 39350 | 8001 |
| 226 | 20240308 | 150500 | 383698234700 | 39500 | 39500 | 39550 | 39400 | 19892 |
| 227 | 20240308 | 150400 | 382913466400 | 39450 | 39550 | 39550 | 39450 | 2783 |
| 228 | 20240308 | 150300 | 382803546300 | 39550 | 39600 | 39600 | 39450 | 7589 |
| 229 | 20240308 | 150200 | 382503662300 | 39600 | 39550 | 39600 | 39500 | 8689 |
| 230 | 20240308 | 150100 | 382160022750 | 39500 | 39550 | 39600 | 39450 | 7923 |
| 231 | 20240308 | 150000 | 381846979700 | 39500 | 39550 | 39600 | 39500 | 9486 |
| 232 | 20240308 | 145900 | 381471861550 | 39600 | 39600 | 39650 | 39550 | 6835 |
| 233 | 20240308 | 145800 | 381201317700 | 39600 | 39600 | 39650 | 39550 | 13828 |
| 234 | 20240308 | 145700 | 380653712350 | 39600 | 39550 | 39600 | 39500 | 7254 |
| 235 | 20240308 | 145600 | 380366778850 | 39600 | 39550 | 39600 | 39500 | 6094 |
| 236 | 20240308 | 145500 | 380125731000 | 39600 | 39450 | 39600 | 39450 | 9535 |
| 237 | 20240308 | 145400 | 379748963550 | 39500 | 39450 | 39500 | 39400 | 4710 |
| 238 | 20240308 | 145300 | 379563180850 | 39400 | 39450 | 39500 | 39400 | 4674 |
| 239 | 20240308 | 145200 | 379378859650 | 39450 | 39350 | 39450 | 39300 | 12812 |
| 240 | 20240308 | 145100 | 378874817950 | 39350 | 39400 | 39400 | 39300 | 3592 |
| 241 | 20240308 | 145000 | 378733464850 | 39350 | 39350 | 39400 | 39250 | 7402 |
| 242 | 20240308 | 144900 | 378442463500 | 39350 | 39300 | 39400 | 39250 | 9753 |
| 243 | 20240308 | 144800 | 378058773050 | 39300 | 39300 | 39350 | 39200 | 12586 |
| 244 | 20240308 | 144700 | 377564290550 | 39300 | 39400 | 39400 | 39300 | 11225 |
| 245 | 20240308 | 144600 | 377122650150 | 39400 | 39400 | 39400 | 39350 | 4599 |
| 246 | 20240308 | 144500 | 376941617950 | 39400 | 39400 | 39400 | 39350 | 4224 |
| 247 | 20240308 | 144400 | 376775282000 | 39400 | 39450 | 39450 | 39350 | 9785 |
| 248 | 20240308 | 144300 | 376389766800 | 39400 | 39450 | 39500 | 39400 | 3157 |
| 249 | 20240308 | 144200 | 376265266900 | 39400 | 39450 | 39500 | 39400 | 12182 |
| 250 | 20240308 | 144100 | 375784963850 | 39450 | 39600 | 39600 | 39400 | 14643 |
| 251 | 20240308 | 144000 | 375206504550 | 39600 | 39550 | 39600 | 39550 | 3399 |
| 252 | 20240308 | 143900 | 375071963300 | 39550 | 39600 | 39600 | 39500 | 4387 |
| 253 | 20240308 | 143800 | 374898404850 | 39600 | 39650 | 39650 | 39550 | 1762 |
| 254 | 20240308 | 143700 | 374828654850 | 39600 | 39600 | 39650 | 39500 | 4973 |
| 255 | 20240308 | 143600 | 374631725300 | 39600 | 39500 | 39600 | 39450 | 10816 |
| 256 | 20240308 | 143500 | 374204325100 | 39450 | 39450 | 39500 | 39450 | 4113 |
| 257 | 20240308 | 143400 | 374042027800 | 39500 | 39450 | 39500 | 39400 | 3500 |
| 258 | 20240308 | 143300 | 373903854700 | 39450 | 39500 | 39500 | 39450 | 6966 |
| 259 | 20240308 | 143200 | 373628968150 | 39450 | 39500 | 39500 | 39450 | 2565 |
| 260 | 20240308 | 143100 | 373527734800 | 39500 | 39550 | 39550 | 39450 | 4361 |
| 261 | 20240308 | 143000 | 373355449150 | 39500 | 39500 | 39550 | 39500 | 2743 |
| 262 | 20240308 | 142900 | 373247058050 | 39550 | 39500 | 39550 | 39500 | 7125 |
| 263 | 20240308 | 142800 | 372965540800 | 39500 | 39450 | 39550 | 39450 | 3678 |
| 264 | 20240308 | 142700 | 372820264900 | 39450 | 39450 | 39500 | 39450 | 2737 |
| 265 | 20240308 | 142600 | 372712222000 | 39500 | 39550 | 39600 | 39450 | 6268 |
| 266 | 20240308 | 142500 | 372464767800 | 39550 | 39550 | 39600 | 39500 | 19296 |
| 267 | 20240308 | 142400 | 371702197550 | 39600 | 39600 | 39600 | 39550 | 2414 |
| 268 | 20240308 | 142300 | 371606669200 | 39550 | 39550 | 39600 | 39550 | 2410 |
| 269 | 20240308 | 142200 | 371511282050 | 39550 | 39650 | 39650 | 39550 | 8274 |
| 270 | 20240308 | 142100 | 371183772300 | 39600 | 39650 | 39700 | 39600 | 3355 |
| 271 | 20240308 | 142000 | 371050725100 | 39650 | 39600 | 39700 | 39600 | 4077 |
| 272 | 20240308 | 141900 | 370889174450 | 39650 | 39650 | 39650 | 39600 | 1833 |
| 273 | 20240308 | 141800 | 370816502950 | 39650 | 39600 | 39650 | 39550 | 3711 |
| 274 | 20240308 | 141700 | 370669535100 | 39550 | 39600 | 39650 | 39550 | 4100 |
| 275 | 20240308 | 141600 | 370507256800 | 39650 | 39600 | 39700 | 39600 | 5592 |
| 276 | 20240308 | 141500 | 370285557250 | 39600 | 39500 | 39650 | 39500 | 4846 |
| 277 | 20240308 | 141400 | 370093902400 | 39550 | 39700 | 39700 | 39500 | 24118 |
| 278 | 20240308 | 141300 | 369138595650 | 39650 | 39700 | 39700 | 39650 | 3698 |
| 279 | 20240308 | 141200 | 368991828650 | 39700 | 39700 | 39750 | 39650 | 3263 |
| 280 | 20240308 | 141100 | 368862311700 | 39750 | 39800 | 39800 | 39650 | 7320 |
| 281 | 20240308 | 141000 | 368571475500 | 39800 | 39800 | 39800 | 39750 | 6028 |
| 282 | 20240308 | 140900 | 368331722800 | 39800 | 39750 | 39800 | 39750 | 3687 |
| 283 | 20240308 | 140800 | 368185020550 | 39750 | 39650 | 39800 | 39600 | 6998 |
| 284 | 20240308 | 140700 | 367907004850 | 39700 | 39600 | 39700 | 39600 | 5782 |
| 285 | 20240308 | 140600 | 367677629000 | 39600 | 39650 | 39700 | 39600 | 8419 |
| 286 | 20240308 | 140500 | 367344035700 | 39650 | 39650 | 39700 | 39600 | 5055 |
| 287 | 20240308 | 140400 | 367143709350 | 39600 | 39650 | 39700 | 39600 | 6171 |
| 288 | 20240308 | 140300 | 366899178050 | 39700 | 39750 | 39800 | 39650 | 6960 |
| 289 | 20240308 | 140200 | 366622870200 | 39750 | 39800 | 39850 | 39700 | 6305 |
| 290 | 20240308 | 140100 | 366372006050 | 39800 | 39800 | 39850 | 39750 | 3993 |
| 291 | 20240308 | 140000 | 366213094100 | 39800 | 39850 | 39850 | 39750 | 9534 |
| 292 | 20240308 | 135900 | 365833575950 | 39850 | 39800 | 39850 | 39750 | 5174 |
| 293 | 20240308 | 135800 | 365627494800 | 39800 | 39800 | 39800 | 39700 | 9903 |
| 294 | 20240308 | 135700 | 365233743350 | 39800 | 39850 | 39850 | 39750 | 11167 |
| 295 | 20240308 | 135600 | 364789295350 | 39850 | 39750 | 39850 | 39700 | 12697 |
| 296 | 20240308 | 135500 | 364283811350 | 39700 | 39750 | 39800 | 39650 | 8259 |
| 297 | 20240308 | 135400 | 363955472050 | 39750 | 39700 | 39800 | 39700 | 7025 |
| 298 | 20240308 | 135300 | 363676056300 | 39700 | 39800 | 39800 | 39700 | 4090 |
| 299 | 20240308 | 135200 | 363513487150 | 39800 | 39650 | 39800 | 39600 | 14369 |
| 300 | 20240308 | 135100 | 362942509750 | 39650 | 39650 | 39700 | 39500 | 11907 |
| 301 | 20240308 | 135000 | 362470939650 | 39600 | 39650 | 39650 | 39600 | 2203 |
| 302 | 20240308 | 134900 | 362383634400 | 39650 | 39650 | 39700 | 39600 | 7235 |
| 303 | 20240308 | 134800 | 362096747400 | 39700 | 39700 | 39750 | 39650 | 3988 |
| 304 | 20240308 | 134700 | 361938421500 | 39700 | 39700 | 39750 | 39650 | 4941 |
| 305 | 20240308 | 134600 | 361742317900 | 39700 | 39700 | 39750 | 39600 | 14969 |
| 306 | 20240308 | 134500 | 361148178900 | 39700 | 39600 | 39700 | 39600 | 4617 |
| 307 | 20240308 | 134400 | 360965128650 | 39650 | 39700 | 39700 | 39600 | 7079 |
| 308 | 20240308 | 134300 | 360684459800 | 39650 | 39650 | 39700 | 39600 | 9228 |
| 309 | 20240308 | 134200 | 360318634600 | 39650 | 39600 | 39700 | 39550 | 10078 |
| 310 | 20240308 | 134100 | 359919174850 | 39600 | 39500 | 39700 | 39500 | 15997 |
| 311 | 20240308 | 134000 | 359285300200 | 39550 | 39400 | 39550 | 39350 | 3721 |
| 312 | 20240308 | 133900 | 359138517150 | 39400 | 39400 | 39400 | 39300 | 9072 |
| 313 | 20240308 | 133800 | 358781364200 | 39400 | 39450 | 39500 | 39400 | 3858 |
| 314 | 20240308 | 133700 | 358629243250 | 39450 | 39450 | 39500 | 39450 | 4438 |
| 315 | 20240308 | 133600 | 358454105450 | 39450 | 39550 | 39600 | 39450 | 7106 |
| 316 | 20240308 | 133500 | 358173290850 | 39550 | 39650 | 39700 | 39550 | 6721 |
| 317 | 20240308 | 133400 | 357906979200 | 39700 | 39600 | 39700 | 39600 | 9357 |
| 318 | 20240308 | 133300 | 357535960750 | 39600 | 39600 | 39650 | 39550 | 8632 |
| 319 | 20240308 | 133200 | 357194295200 | 39550 | 39450 | 39600 | 39450 | 6339 |
| 320 | 20240308 | 133100 | 356943602250 | 39500 | 39600 | 39600 | 39400 | 10363 |
| 321 | 20240308 | 133000 | 356534607000 | 39550 | 39550 | 39600 | 39500 | 10830 |
| 322 | 20240308 | 132900 | 356106069900 | 39550 | 39400 | 39550 | 39350 | 18676 |
| 323 | 20240308 | 132800 | 355369083000 | 39400 | 39300 | 39450 | 39250 | 13951 |
| 324 | 20240308 | 132700 | 354819824250 | 39300 | 39150 | 39400 | 39150 | 11731 |
| 325 | 20240308 | 132600 | 354358927150 | 39200 | 39250 | 39250 | 39100 | 11332 |
| 326 | 20240308 | 132500 | 353914861650 | 39300 | 39000 | 39300 | 38900 | 18162 |
| 327 | 20240308 | 132400 | 353204471450 | 38900 | 38900 | 39050 | 38800 | 10708 |
| 328 | 20240308 | 132300 | 352787747550 | 38900 | 38900 | 38950 | 38750 | 26684 |
| 329 | 20240308 | 132200 | 351751415550 | 38900 | 38900 | 39000 | 38850 | 13224 |
| 330 | 20240308 | 132100 | 351236793350 | 38900 | 38950 | 38950 | 38850 | 12472 |
| 331 | 20240308 | 132000 | 350751635450 | 38950 | 39100 | 39100 | 38750 | 72258 |
| 332 | 20240308 | 131900 | 347940224900 | 39150 | 39000 | 39150 | 39000 | 15150 |
| 333 | 20240308 | 131800 | 347348626500 | 39050 | 39050 | 39100 | 39000 | 28331 |
| 334 | 20240308 | 131700 | 346243467050 | 39050 | 39100 | 39150 | 39050 | 27309 |
| 335 | 20240308 | 131600 | 345176443550 | 39100 | 39200 | 39200 | 39100 | 36779 |
| 336 | 20240308 | 131500 | 343736877500 | 39250 | 39400 | 39400 | 39200 | 34099 |
| 337 | 20240308 | 131400 | 342397354700 | 39400 | 39400 | 39500 | 39350 | 6727 |
| 338 | 20240308 | 131300 | 342132303200 | 39400 | 39500 | 39550 | 39400 | 13756 |
| 339 | 20240308 | 131200 | 341589390400 | 39550 | 39500 | 39600 | 39500 | 4768 |
| 340 | 20240308 | 131100 | 341400757100 | 39550 | 39500 | 39600 | 39500 | 4225 |
| 341 | 20240308 | 131000 | 341233633900 | 39500 | 39550 | 39600 | 39500 | 5045 |
| 342 | 20240308 | 130900 | 341034215550 | 39600 | 39550 | 39600 | 39500 | 4090 |
| 343 | 20240308 | 130800 | 340872425300 | 39600 | 39550 | 39600 | 39450 | 4544 |
| 344 | 20240308 | 130700 | 340692753650 | 39500 | 39450 | 39550 | 39400 | 6006 |
| 345 | 20240308 | 130600 | 340455538550 | 39450 | 39350 | 39450 | 39300 | 4197 |
| 346 | 20240308 | 130500 | 340290267450 | 39400 | 39350 | 39400 | 39300 | 4982 |
| 347 | 20240308 | 130400 | 340094220950 | 39350 | 39350 | 39400 | 39350 | 6291 |
| 348 | 20240308 | 130300 | 339846554900 | 39350 | 39400 | 39450 | 39350 | 4351 |
| 349 | 20240308 | 130200 | 339675277550 | 39450 | 39450 | 39500 | 39350 | 5742 |
| 350 | 20240308 | 130100 | 339448919150 | 39500 | 39500 | 39550 | 39450 | 3473 |
| 351 | 20240308 | 130000 | 339311790050 | 39550 | 39500 | 39550 | 39450 | 3951 |
| 352 | 20240308 | 125900 | 339155751600 | 39550 | 39500 | 39600 | 39500 | 2978 |
| 353 | 20240308 | 125800 | 339037964600 | 39600 | 39500 | 39600 | 39400 | 5878 |
| 354 | 20240308 | 125700 | 338805698950 | 39550 | 39500 | 39600 | 39450 | 6707 |
| 355 | 20240308 | 125600 | 338540521750 | 39550 | 39500 | 39550 | 39400 | 4577 |
| 356 | 20240308 | 125500 | 338359861900 | 39450 | 39450 | 39500 | 39350 | 2993 |
| 357 | 20240308 | 125400 | 338241824000 | 39350 | 39450 | 39500 | 39300 | 8767 |
| 358 | 20240308 | 125300 | 337896387750 | 39500 | 39250 | 39500 | 39250 | 4893 |
| 359 | 20240308 | 125200 | 337703653100 | 39250 | 39300 | 39350 | 39250 | 7591 |
| 360 | 20240308 | 125100 | 337405349200 | 39350 | 39350 | 39400 | 39300 | 4643 |
| 361 | 20240308 | 125000 | 337222683650 | 39400 | 39300 | 39400 | 39250 | 6267 |
| 362 | 20240308 | 124900 | 336976391200 | 39350 | 39250 | 39350 | 39250 | 12529 |
| 363 | 20240308 | 124800 | 336484102450 | 39250 | 39350 | 39400 | 39250 | 15308 |
| 364 | 20240308 | 124700 | 335882464000 | 39350 | 39400 | 39450 | 39350 | 6923 |
| 365 | 20240308 | 124600 | 335609858000 | 39450 | 39450 | 39450 | 39400 | 5989 |
| 366 | 20240308 | 124500 | 335373817800 | 39400 | 39500 | 39500 | 39400 | 4175 |
| 367 | 20240308 | 124400 | 335209077850 | 39450 | 39500 | 39550 | 39450 | 5723 |
| 368 | 20240308 | 124300 | 334983182450 | 39450 | 39450 | 39550 | 39400 | 3152 |
| 369 | 20240308 | 124200 | 334858778250 | 39500 | 39550 | 39550 | 39400 | 4397 |
| 370 | 20240308 | 124100 | 334685207450 | 39550 | 39450 | 39550 | 39400 | 6423 |
| 371 | 20240308 | 124000 | 334431589250 | 39450 | 39600 | 39650 | 39400 | 15735 |
| 372 | 20240308 | 123900 | 333809350600 | 39650 | 39800 | 39800 | 39600 | 13061 |
| 373 | 20240308 | 123800 | 333290981300 | 39800 | 39750 | 39900 | 39750 | 14922 |
| 374 | 20240308 | 123700 | 332697022500 | 39750 | 39750 | 39850 | 39750 | 8700 |
| 375 | 20240308 | 123600 | 332350945600 | 39800 | 39800 | 39850 | 39750 | 6600 |
| 376 | 20240308 | 123500 | 332088295000 | 39850 | 39850 | 39900 | 39750 | 11702 |
| 377 | 20240308 | 123400 | 331622546300 | 39850 | 39750 | 39900 | 39750 | 14435 |
| 378 | 20240308 | 123300 | 331047612250 | 39800 | 39700 | 39800 | 39650 | 6636 |
| 379 | 20240308 | 123200 | 330783817350 | 39700 | 39700 | 39700 | 39650 | 4197 |
| 380 | 20240308 | 123100 | 330617228500 | 39650 | 39700 | 39750 | 39650 | 4205 |
| 381 | 20240308 | 123000 | 330450359400 | 39700 | 39650 | 39700 | 39600 | 3607 |
| 382 | 20240308 | 122900 | 330307337400 | 39650 | 39650 | 39750 | 39600 | 6075 |
| 383 | 20240308 | 122800 | 330066312000 | 39650 | 39750 | 39800 | 39650 | 8886 |
| 384 | 20240308 | 122700 | 329713435650 | 39800 | 39750 | 39800 | 39700 | 11059 |
| 385 | 20240308 | 122600 | 329274048600 | 39750 | 39650 | 39850 | 39650 | 53602 |
| 386 | 20240308 | 122500 | 327141943850 | 39700 | 39650 | 39700 | 39600 | 10457 |
| 387 | 20240308 | 122400 | 326727390250 | 39650 | 39500 | 39650 | 39450 | 5851 |
| 388 | 20240308 | 122300 | 326495879300 | 39500 | 39550 | 39600 | 39350 | 18935 |
| 389 | 20240308 | 122200 | 325748942750 | 39500 | 39650 | 39650 | 39500 | 10780 |
| 390 | 20240308 | 122100 | 325322564950 | 39650 | 39550 | 39650 | 39500 | 10873 |
| 391 | 20240308 | 122000 | 324892202650 | 39550 | 39400 | 39600 | 39300 | 21623 |
| 392 | 20240308 | 121900 | 324038173750 | 39300 | 39250 | 39400 | 39250 | 18057 |
| 393 | 20240308 | 121800 | 323327882600 | 39300 | 39250 | 39350 | 39150 | 10506 |
| 394 | 20240308 | 121700 | 322915209900 | 39150 | 39250 | 39300 | 39100 | 21673 |
| 395 | 20240308 | 121600 | 322066242100 | 39300 | 39400 | 39450 | 39200 | 14959 |
| 396 | 20240308 | 121500 | 321478534550 | 39400 | 39500 | 39500 | 39300 | 19213 |
| 397 | 20240308 | 121400 | 320721049750 | 39500 | 39450 | 39500 | 39400 | 8506 |
| 398 | 20240308 | 121300 | 320385300250 | 39450 | 39500 | 39550 | 39400 | 19970 |
| 399 | 20240308 | 121200 | 319596761450 | 39500 | 39350 | 39500 | 39250 | 9457 |
| 400 | 20240308 | 121100 | 319224032300 | 39350 | 39350 | 39400 | 39200 | 25203 |
| 401 | 20240308 | 121000 | 318234041250 | 39350 | 39400 | 39500 | 39200 | 24225 |
| 402 | 20240308 | 120900 | 317281682800 | 39450 | 39800 | 39800 | 39100 | 72986 |
| 403 | 20240308 | 120800 | 314405942950 | 39800 | 39700 | 39800 | 39650 | 7421 |
| 404 | 20240308 | 120700 | 314111170000 | 39700 | 39500 | 39750 | 39400 | 24877 |
| 405 | 20240308 | 120600 | 313126976900 | 39500 | 39750 | 39850 | 39350 | 53619 |
| 406 | 20240308 | 120500 | 311003835850 | 39750 | 39750 | 39850 | 39650 | 27939 |
| 407 | 20240308 | 120400 | 309892864600 | 39700 | 39750 | 39850 | 39450 | 89393 |
| 408 | 20240308 | 120300 | 306351460050 | 39750 | 39900 | 39950 | 39700 | 51535 |
| 409 | 20240308 | 120200 | 304299232950 | 39900 | 40050 | 40100 | 39900 | 75776 |
| 410 | 20240308 | 120100 | 301268332900 | 40100 | 40250 | 40250 | 40050 | 27302 |
| 411 | 20240308 | 120000 | 300172809150 | 40250 | 40250 | 40300 | 40150 | 11599 |
| 412 | 20240308 | 115900 | 299706430050 | 40250 | 40200 | 40350 | 40200 | 7564 |
| 413 | 20240308 | 115800 | 299401828950 | 40200 | 40250 | 40300 | 40150 | 24745 |
| 414 | 20240308 | 115700 | 298406998300 | 40250 | 40250 | 40350 | 40150 | 27348 |
| 415 | 20240308 | 115600 | 297307126700 | 40250 | 40350 | 40400 | 40200 | 38248 |
| 416 | 20240308 | 115500 | 295766263200 | 40350 | 40450 | 40450 | 40350 | 15889 |
| 417 | 20240308 | 115400 | 295124562700 | 40400 | 40500 | 40500 | 40400 | 8681 |
| 418 | 20240308 | 115300 | 294773455900 | 40450 | 40550 | 40550 | 40450 | 14110 |
| 419 | 20240308 | 115200 | 294202002050 | 40550 | 40600 | 40600 | 40500 | 6573 |
| 420 | 20240308 | 115100 | 293935462850 | 40600 | 40550 | 40600 | 40550 | 2465 |
| 421 | 20240308 | 115000 | 293835414450 | 40550 | 40600 | 40600 | 40500 | 4693 |
| 422 | 20240308 | 114900 | 293645086350 | 40600 | 40600 | 40600 | 40550 | 2652 |
| 423 | 20240308 | 114800 | 293537496650 | 40550 | 40550 | 40600 | 40500 | 8113 |
| 424 | 20240308 | 114700 | 293208604250 | 40500 | 40600 | 40600 | 40500 | 12590 |
| 425 | 20240308 | 114600 | 292698378350 | 40600 | 40600 | 40600 | 40550 | 2046 |
| 426 | 20240308 | 114500 | 292615369000 | 40600 | 40650 | 40650 | 40550 | 7484 |
| 427 | 20240308 | 114400 | 292311589500 | 40650 | 40600 | 40650 | 40550 | 2541 |
| 428 | 20240308 | 114300 | 292208375450 | 40650 | 40550 | 40650 | 40500 | 6510 |
| 429 | 20240308 | 114200 | 291944076750 | 40550 | 40500 | 40600 | 40500 | 2861 |
| 430 | 20240308 | 114100 | 291828081550 | 40500 | 40550 | 40550 | 40500 | 4676 |
| 431 | 20240308 | 114000 | 291638510950 | 40500 | 40450 | 40550 | 40450 | 4042 |
| 432 | 20240308 | 113900 | 291474859200 | 40450 | 40450 | 40550 | 40400 | 5683 |
| 433 | 20240308 | 113800 | 291244850850 | 40450 | 40550 | 40600 | 40400 | 33488 |
| 434 | 20240308 | 113700 | 289889188900 | 40550 | 40550 | 40600 | 40500 | 5572 |
| 435 | 20240308 | 113600 | 289663224850 | 40600 | 40600 | 40600 | 40550 | 2999 |
| 436 | 20240308 | 113500 | 289541509750 | 40600 | 40550 | 40600 | 40500 | 3672 |
| 437 | 20240308 | 113400 | 289392682600 | 40550 | 40550 | 40600 | 40500 | 5463 |
| 438 | 20240308 | 113300 | 289171223450 | 40550 | 40500 | 40550 | 40450 | 4508 |
| 439 | 20240308 | 113200 | 288988663800 | 40500 | 40600 | 40600 | 40450 | 8442 |
| 440 | 20240308 | 113100 | 288646646200 | 40600 | 40550 | 40600 | 40500 | 8191 |
| 441 | 20240308 | 113000 | 288314490050 | 40600 | 40600 | 40600 | 40550 | 3813 |
| 442 | 20240308 | 112900 | 288159762650 | 40600 | 40600 | 40650 | 40550 | 6343 |
| 443 | 20240308 | 112800 | 287902255550 | 40650 | 40700 | 40750 | 40600 | 8405 |
| 444 | 20240308 | 112700 | 287560460550 | 40750 | 40750 | 40800 | 40700 | 8799 |
| 445 | 20240308 | 112600 | 287201804400 | 40750 | 40750 | 40800 | 40700 | 9595 |
| 446 | 20240308 | 112500 | 286810773950 | 40750 | 40750 | 40800 | 40650 | 12809 |
| 447 | 20240308 | 112400 | 286289043950 | 40750 | 40700 | 40800 | 40700 | 7746 |
| 448 | 20240308 | 112300 | 285973291600 | 40700 | 40700 | 40800 | 40650 | 12018 |
| 449 | 20240308 | 112200 | 285484128200 | 40750 | 40750 | 40750 | 40700 | 5223 |
| 450 | 20240308 | 112100 | 285271310200 | 40750 | 40750 | 40750 | 40650 | 10377 |
| 451 | 20240308 | 112000 | 284848921400 | 40700 | 40550 | 40750 | 40550 | 10675 |
| 452 | 20240308 | 111900 | 284414907550 | 40550 | 40450 | 40600 | 40400 | 13498 |
| 453 | 20240308 | 111800 | 283868528750 | 40450 | 40500 | 40500 | 40400 | 11251 |
| 454 | 20240308 | 111700 | 283413248200 | 40500 | 40550 | 40600 | 40450 | 10596 |
| 455 | 20240308 | 111600 | 282983847800 | 40600 | 40600 | 40650 | 40550 | 10246 |
| 456 | 20240308 | 111500 | 282567983200 | 40600 | 40650 | 40650 | 40550 | 10158 |
| 457 | 20240308 | 111400 | 282155523550 | 40650 | 40550 | 40650 | 40500 | 7676 |
| 458 | 20240308 | 111300 | 281844095800 | 40550 | 40600 | 40700 | 40550 | 26849 |
| 459 | 20240308 | 111200 | 280753410650 | 40600 | 40400 | 40600 | 40400 | 15251 |
| 460 | 20240308 | 111100 | 280135516550 | 40450 | 40450 | 40500 | 40400 | 11595 |
| 461 | 20240308 | 111000 | 279666636400 | 40400 | 40550 | 40600 | 40250 | 104747 |
| 462 | 20240308 | 110900 | 275435456750 | 40600 | 40600 | 40650 | 40550 | 7230 |
| 463 | 20240308 | 110800 | 275141972450 | 40600 | 40550 | 40600 | 40500 | 20930 |
| 464 | 20240308 | 110700 | 274293299850 | 40500 | 40750 | 40750 | 40500 | 26782 |
| 465 | 20240308 | 110600 | 273207080650 | 40700 | 40600 | 40750 | 40600 | 13716 |
| 466 | 20240308 | 110500 | 272649538750 | 40600 | 40650 | 40650 | 40550 | 13375 |
| 467 | 20240308 | 110400 | 272106506700 | 40650 | 40600 | 40650 | 40550 | 11564 |
| 468 | 20240308 | 110300 | 271637205900 | 40600 | 40600 | 40650 | 40500 | 29580 |
| 469 | 20240308 | 110200 | 270437120500 | 40600 | 40700 | 40750 | 40500 | 44128 |
| 470 | 20240308 | 110100 | 268646204500 | 40750 | 40750 | 40750 | 40650 | 18436 |
| 471 | 20240308 | 110000 | 267895780800 | 40700 | 40900 | 40950 | 40600 | 68818 |
| 472 | 20240308 | 105900 | 265092810250 | 40900 | 40950 | 41100 | 40900 | 34600 |
| 473 | 20240308 | 105800 | 263675457050 | 41000 | 40950 | 41000 | 40950 | 6802 |
| 474 | 20240308 | 105700 | 263396805250 | 40950 | 40950 | 41050 | 40950 | 10709 |
| 475 | 20240308 | 105600 | 262957815750 | 40950 | 41050 | 41100 | 40950 | 19741 |
| 476 | 20240308 | 105500 | 262147844250 | 41050 | 41150 | 41200 | 41050 | 10373 |
| 477 | 20240308 | 105400 | 261721357100 | 41150 | 41250 | 41250 | 41050 | 24534 |
| 478 | 20240308 | 105300 | 260710597450 | 41250 | 41200 | 41250 | 41150 | 16127 |
| 479 | 20240308 | 105200 | 260046393700 | 41200 | 41100 | 41200 | 41050 | 14076 |
| 480 | 20240308 | 105100 | 259467164900 | 41150 | 41150 | 41150 | 41000 | 17562 |
| 481 | 20240308 | 105000 | 258745485150 | 41150 | 41050 | 41150 | 41050 | 14907 |
| 482 | 20240308 | 104900 | 258133168450 | 41100 | 41050 | 41100 | 40950 | 16678 |
| 483 | 20240308 | 104800 | 257449129450 | 41050 | 41050 | 41100 | 40850 | 46920 |
| 484 | 20240308 | 104700 | 255528201000 | 41100 | 41200 | 41250 | 40950 | 48093 |
| 485 | 20240308 | 104600 | 253553819950 | 41200 | 41300 | 41350 | 41100 | 56899 |
| 486 | 20240308 | 104500 | 251206755450 | 41300 | 41500 | 41500 | 41200 | 66496 |
| 487 | 20240308 | 104400 | 248455536700 | 41450 | 41150 | 41650 | 41100 | 253872 |
| 488 | 20240308 | 104300 | 237939922950 | 41150 | 41150 | 41200 | 41100 | 32436 |
| 489 | 20240308 | 104200 | 236604926350 | 41100 | 41100 | 41300 | 41050 | 61594 |
| 490 | 20240308 | 104100 | 234067109050 | 41100 | 41000 | 41100 | 40900 | 28065 |
| 491 | 20240308 | 104000 | 232915926950 | 41000 | 40950 | 41050 | 40900 | 28702 |
| 492 | 20240308 | 103900 | 231739575900 | 40900 | 41000 | 41000 | 40900 | 10317 |
| 493 | 20240308 | 103800 | 231317150800 | 40950 | 40950 | 41000 | 40900 | 21461 |
| 494 | 20240308 | 103700 | 230437854450 | 40900 | 40950 | 41000 | 40900 | 25472 |
| 495 | 20240308 | 103600 | 229394512500 | 41000 | 40850 | 41000 | 40750 | 22090 |
| 496 | 20240308 | 103500 | 228490936800 | 40850 | 40800 | 40900 | 40700 | 12468 |
| 497 | 20240308 | 103400 | 227982173750 | 40750 | 40750 | 40800 | 40700 | 13325 |
| 498 | 20240308 | 103300 | 227439249550 | 40800 | 40750 | 40800 | 40650 | 8593 |
| 499 | 20240308 | 103200 | 227089111250 | 40700 | 41000 | 41000 | 40550 | 50720 |
| 500 | 20240308 | 103100 | 225021049350 | 41000 | 40800 | 41000 | 40800 | 29360 |
| 501 | 20240308 | 103000 | 223819692400 | 40850 | 40850 | 40850 | 40800 | 9304 |
| 502 | 20240308 | 102900 | 223439905550 | 40800 | 40900 | 40900 | 40800 | 12192 |
| 503 | 20240308 | 102800 | 222941783050 | 40900 | 41000 | 41000 | 40850 | 15205 |
| 504 | 20240308 | 102700 | 222319483400 | 41000 | 40750 | 41000 | 40750 | 29755 |
| 505 | 20240308 | 102600 | 221101548550 | 40750 | 40900 | 40950 | 40750 | 29094 |
| 506 | 20240308 | 102500 | 219914242150 | 40950 | 41100 | 41150 | 40850 | 31365 |
| 507 | 20240308 | 102400 | 218628446850 | 41150 | 40900 | 41150 | 40750 | 77363 |
| 508 | 20240308 | 102300 | 215464532650 | 40850 | 41100 | 41350 | 40800 | 137740 |
| 509 | 20240308 | 102200 | 209793607500 | 41100 | 40900 | 41300 | 40850 | 224464 |
| 510 | 20240308 | 102100 | 200564956850 | 40850 | 40700 | 40950 | 40650 | 77961 |
| 511 | 20240308 | 102000 | 197384923350 | 40650 | 40550 | 40700 | 40500 | 31838 |
| 512 | 20240308 | 101900 | 196092300650 | 40600 | 40550 | 40600 | 40500 | 9859 |
| 513 | 20240308 | 101800 | 195692270200 | 40550 | 40650 | 40700 | 40500 | 15620 |
| 514 | 20240308 | 101700 | 195058246650 | 40600 | 40500 | 40650 | 40450 | 17419 |
| 515 | 20240308 | 101600 | 194351149600 | 40550 | 40400 | 40600 | 40250 | 35186 |
| 516 | 20240308 | 101500 | 192930598100 | 40400 | 40450 | 40500 | 40400 | 13669 |
| 517 | 20240308 | 101400 | 192377778300 | 40450 | 40400 | 40450 | 40350 | 11205 |
| 518 | 20240308 | 101300 | 191925268350 | 40350 | 40350 | 40450 | 40300 | 24632 |
| 519 | 20240308 | 101200 | 190931548400 | 40300 | 40500 | 40550 | 40300 | 21010 |
| 520 | 20240308 | 101100 | 190082470800 | 40500 | 40650 | 40650 | 40500 | 13220 |
| 521 | 20240308 | 101000 | 189546146250 | 40650 | 40550 | 40650 | 40550 | 9862 |
| 522 | 20240308 | 100900 | 189145973050 | 40550 | 40550 | 40600 | 40500 | 8787 |
| 523 | 20240308 | 100800 | 188789615250 | 40550 | 40500 | 40550 | 40450 | 8623 |
| 524 | 20240308 | 100700 | 188440401650 | 40550 | 40450 | 40550 | 40400 | 12731 |
| 525 | 20240308 | 100600 | 187925145300 | 40500 | 40350 | 40500 | 40250 | 28427 |
| 526 | 20240308 | 100500 | 186778074950 | 40350 | 40450 | 40550 | 40300 | 54582 |
| 527 | 20240308 | 100400 | 184572172950 | 40450 | 40550 | 40600 | 40450 | 22554 |
| 528 | 20240308 | 100300 | 183659044900 | 40550 | 40700 | 40700 | 40500 | 33939 |
| 529 | 20240308 | 100200 | 182282186550 | 40700 | 41000 | 41000 | 40650 | 36661 |
| 530 | 20240308 | 100100 | 180785822450 | 41000 | 40950 | 41050 | 40850 | 29215 |
| 531 | 20240308 | 100000 | 179588653100 | 40900 | 41100 | 41100 | 40850 | 31424 |
| 532 | 20240308 | 095900 | 178301221550 | 41100 | 40900 | 41100 | 40850 | 44758 |
| 533 | 20240308 | 095800 | 176465364550 | 40850 | 41100 | 41100 | 40800 | 33198 |
| 534 | 20240308 | 095700 | 175106320750 | 41100 | 40700 | 41100 | 40650 | 80064 |
| 535 | 20240308 | 095600 | 171827582600 | 40650 | 40800 | 40800 | 40650 | 9848 |
| 536 | 20240308 | 095500 | 171426531950 | 40800 | 40700 | 40850 | 40650 | 18444 |
| 537 | 20240308 | 095400 | 170675255900 | 40650 | 40700 | 40750 | 40650 | 12895 |
| 538 | 20240308 | 095300 | 170150671850 | 40700 | 40850 | 40850 | 40700 | 28399 |
| 539 | 20240308 | 095200 | 168992290000 | 40850 | 41000 | 41000 | 40800 | 50368 |
| 540 | 20240308 | 095100 | 166930855500 | 41000 | 40800 | 41000 | 40750 | 64904 |
| 541 | 20240308 | 095000 | 164274662700 | 40750 | 40750 | 40850 | 40600 | 18017 |
| 542 | 20240308 | 094900 | 163540702650 | 40750 | 40750 | 40900 | 40650 | 38189 |
| 543 | 20240308 | 094800 | 161983642750 | 40750 | 40650 | 41000 | 40650 | 114149 |
| 544 | 20240308 | 094700 | 157318433250 | 40700 | 40400 | 40700 | 40350 | 38299 |
| 545 | 20240308 | 094600 | 155767985200 | 40450 | 40550 | 40600 | 40400 | 13256 |
| 546 | 20240308 | 094500 | 155231514100 | 40550 | 40500 | 40600 | 40450 | 19075 |
| 547 | 20240308 | 094400 | 154458438850 | 40500 | 40350 | 40500 | 40350 | 16185 |
| 548 | 20240308 | 094300 | 153803883950 | 40350 | 40400 | 40450 | 40300 | 10550 |
| 549 | 20240308 | 094200 | 153377661450 | 40300 | 40550 | 40550 | 40250 | 42435 |
| 550 | 20240308 | 094100 | 151664789500 | 40500 | 40550 | 40600 | 40450 | 21153 |
| 551 | 20240308 | 094000 | 150807976200 | 40550 | 40650 | 40700 | 40500 | 17958 |
| 552 | 20240308 | 093900 | 150079570150 | 40650 | 40550 | 40750 | 40550 | 16928 |
| 553 | 20240308 | 093800 | 149391306700 | 40550 | 40750 | 40750 | 40500 | 30587 |
| 554 | 20240308 | 093700 | 148149796900 | 40700 | 40650 | 40850 | 40650 | 31114 |
| 555 | 20240308 | 093600 | 146881238050 | 40700 | 40650 | 40700 | 40550 | 27886 |
| 556 | 20240308 | 093500 | 145747670900 | 40650 | 40800 | 40850 | 40650 | 19909 |
| 557 | 20240308 | 093400 | 144936932000 | 40800 | 40700 | 40950 | 40650 | 72157 |
| 558 | 20240308 | 093300 | 141990452500 | 40700 | 40500 | 40700 | 40400 | 32820 |
| 559 | 20240308 | 093200 | 140659816650 | 40550 | 40500 | 40700 | 40500 | 26706 |
| 560 | 20240308 | 093100 | 139576332000 | 40500 | 40800 | 40850 | 40450 | 62382 |
| 561 | 20240308 | 093000 | 137037160600 | 40800 | 40600 | 41000 | 40600 | 124134 |
| 562 | 20240308 | 092900 | 131971739950 | 40650 | 40550 | 40650 | 40450 | 50320 |
| 563 | 20240308 | 092800 | 129930768250 | 40500 | 40300 | 40550 | 40250 | 43364 |
| 564 | 20240308 | 092700 | 128176226600 | 40300 | 40400 | 40450 | 40250 | 22513 |
| 565 | 20240308 | 092600 | 127268126200 | 40450 | 40300 | 40500 | 40250 | 48483 |
| 566 | 20240308 | 092500 | 125310808700 | 40300 | 40100 | 40300 | 40050 | 31611 |
| 567 | 20240308 | 092400 | 124040343350 | 40050 | 39950 | 40100 | 39900 | 33819 |
| 568 | 20240308 | 092300 | 122688161550 | 39950 | 40100 | 40200 | 39950 | 43010 |
| 569 | 20240308 | 092200 | 120967049200 | 40100 | 40300 | 40350 | 39850 | 132979 |
| 570 | 20240308 | 092100 | 115639694950 | 40350 | 40400 | 40450 | 40300 | 20500 |
| 571 | 20240308 | 092000 | 114812294900 | 40350 | 40350 | 40450 | 40200 | 32366 |
| 572 | 20240308 | 091900 | 113506777150 | 40350 | 40450 | 40500 | 40200 | 73106 |
| 573 | 20240308 | 091800 | 110559822950 | 40500 | 40550 | 40600 | 40300 | 66584 |
| 574 | 20240308 | 091700 | 107867220600 | 40550 | 40850 | 40900 | 40500 | 100852 |
| 575 | 20240308 | 091600 | 103763853950 | 40850 | 41100 | 41400 | 40800 | 255146 |
| 576 | 20240308 | 091500 | 93248203550 | 41100 | 40850 | 41150 | 40700 | 221489 |
| 577 | 20240308 | 091400 | 84178080950 | 40800 | 40650 | 40850 | 40400 | 135710 |
| 578 | 20240308 | 091300 | 78658675650 | 40650 | 40300 | 40650 | 40300 | 89906 |
| 579 | 20240308 | 091200 | 75015274150 | 40300 | 40250 | 40300 | 40200 | 25297 |
| 580 | 20240308 | 091100 | 73997233650 | 40200 | 40600 | 40600 | 40200 | 104455 |
| 581 | 20240308 | 091000 | 69774737400 | 40600 | 40300 | 40600 | 40200 | 149741 |
| 582 | 20240308 | 090900 | 63717040100 | 40250 | 39950 | 40300 | 39850 | 91873 |
| 583 | 20240308 | 090800 | 60036397050 | 39950 | 40100 | 40150 | 39900 | 59268 |
| 584 | 20240308 | 090700 | 57665486000 | 40100 | 39950 | 40200 | 39900 | 58369 |
| 585 | 20240308 | 090600 | 55327089150 | 39900 | 39850 | 40000 | 39700 | 72932 |
| 586 | 20240308 | 090500 | 52421248950 | 39850 | 40050 | 40100 | 39700 | 120140 |
| 587 | 20240308 | 090400 | 47624684900 | 40000 | 40400 | 40500 | 39900 | 182576 |
| 588 | 20240308 | 090300 | 40303516700 | 40450 | 40250 | 40600 | 40100 | 122668 |
| 589 | 20240308 | 090200 | 35351918850 | 40250 | 40300 | 40550 | 40200 | 116965 |
| 590 | 20240308 | 090100 | 30628384900 | 40300 | 40650 | 40800 | 40200 | 214344 |
| 591 | 20240308 | 090000 | 21963466400 | 40650 | 40750 | 41000 | 40450 | 538854 |