34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 3 | 20240308 | 191200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240308 | 191100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240308 | 191000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240308 | 190900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240308 | 190800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240308 | 190700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240308 | 190600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240308 | 190500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240308 | 190400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240308 | 190300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240308 | 190200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240308 | 190100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240308 | 190000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240308 | 185900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240308 | 185800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240308 | 185700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240308 | 185600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240308 | 185500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240308 | 185400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240308 | 185300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240308 | 185200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240308 | 185100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240308 | 185000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240308 | 184900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240308 | 184800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240308 | 184700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240308 | 184600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240308 | 184500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240308 | 184400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240308 | 184300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 33 | 20240308 | 184200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240308 | 184100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240308 | 184000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240308 | 183900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240308 | 183800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240308 | 183700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240308 | 183600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240308 | 183500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240308 | 183400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240308 | 183300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240308 | 183200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240308 | 183100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240308 | 183000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240308 | 182900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240308 | 182800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240308 | 182700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240308 | 182600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240308 | 182500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240308 | 182400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240308 | 182300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240308 | 182200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240308 | 182100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240308 | 182000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240308 | 181900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240308 | 181800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240308 | 181700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240308 | 181600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240308 | 181500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240308 | 181400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240308 | 181300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 63 | 20240308 | 181200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240308 | 181100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240308 | 181000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240308 | 180900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240308 | 180800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240308 | 180700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240308 | 180600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240308 | 180500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240308 | 180400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240308 | 180300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240308 | 180200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240308 | 180100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240308 | 180000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240308 | 175900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240308 | 175800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240308 | 175700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240308 | 175600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240308 | 175500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240308 | 175400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240308 | 175300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240308 | 175200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240308 | 175100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240308 | 175000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240308 | 174900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240308 | 174800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240308 | 174700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240308 | 174600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240308 | 174500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240308 | 174400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240308 | 174300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 93 | 20240308 | 174200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240308 | 174100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240308 | 174000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240308 | 173900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240308 | 173800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240308 | 173700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240308 | 173600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240308 | 173500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240308 | 173400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240308 | 173300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240308 | 173200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240308 | 173100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240308 | 173000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240308 | 172900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240308 | 172800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240308 | 172700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240308 | 172600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240308 | 172500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240308 | 172400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240308 | 172300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240308 | 172200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240308 | 172100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240308 | 172000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240308 | 171900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240308 | 171800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240308 | 171700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240308 | 171600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240308 | 171500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240308 | 171400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240308 | 171300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 123 | 20240308 | 171200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240308 | 171100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240308 | 171000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240308 | 170900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240308 | 170800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240308 | 170700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240308 | 170600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240308 | 170500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240308 | 170400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240308 | 170300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240308 | 170200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240308 | 170100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240308 | 170000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240308 | 165900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240308 | 165800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240308 | 165700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240308 | 165600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240308 | 165500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240308 | 165400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240308 | 165300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240308 | 165200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240308 | 165100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240308 | 165000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240308 | 164900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240308 | 164800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240308 | 164700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240308 | 164600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240308 | 164500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240308 | 164400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240308 | 164300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 153 | 20240308 | 164200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240308 | 164100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240308 | 164000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240308 | 163900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240308 | 163800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240308 | 163700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240308 | 163600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240308 | 163500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240308 | 163400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240308 | 163300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240308 | 163200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240308 | 163100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240308 | 163000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240308 | 162900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240308 | 162800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240308 | 162700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240308 | 162600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240308 | 162500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240308 | 162400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240308 | 162300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240308 | 162200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240308 | 162100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240308 | 162000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240308 | 161900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240308 | 161800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240308 | 161700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240308 | 161600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240308 | 161500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240308 | 161400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240308 | 161300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 183 | 20240308 | 161200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240308 | 161100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240308 | 161000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240308 | 160900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240308 | 160800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240308 | 160700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240308 | 160600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240308 | 160500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240308 | 160400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240308 | 160300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240308 | 160200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240308 | 160100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240308 | 160000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240308 | 155900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240308 | 155800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240308 | 155700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240308 | 155600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240308 | 155500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240308 | 155400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240308 | 155300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240308 | 155200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240308 | 155100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240308 | 155000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240308 | 154900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240308 | 154800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240308 | 154700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240308 | 154600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240308 | 154500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240308 | 154400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240308 | 154300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 213 | 20240308 | 154200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240308 | 154100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20240308 | 154000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20240308 | 153900 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240308 | 153800 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240308 | 153700 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240308 | 153600 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240308 | 153500 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240308 | 153400 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240308 | 153300 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240308 | 153200 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240308 | 153100 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240308 | 153000 | 123758979350 | 32550 | 32550 | 32550 | 32550 | 27811 |
| 226 | 20240308 | 152900 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20240308 | 152800 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20240308 | 152700 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20240308 | 152600 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20240308 | 152500 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 231 | 20240308 | 152400 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 232 | 20240308 | 152300 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 233 | 20240308 | 152200 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 234 | 20240308 | 152100 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 235 | 20240308 | 152000 | 122853731300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 236 | 20240308 | 151900 | 122853731300 | 32250 | 32500 | 32500 | 32200 | 7121 |
| 237 | 20240308 | 151800 | 122623281150 | 32450 | 32550 | 32600 | 32200 | 10045 |
| 238 | 20240308 | 151700 | 122297933350 | 32550 | 32500 | 32650 | 32450 | 7116 |
| 239 | 20240308 | 151600 | 122066272350 | 32500 | 32650 | 32700 | 32350 | 8478 |
| 240 | 20240308 | 151500 | 121790527450 | 32700 | 32500 | 32700 | 32450 | 5792 |
| 241 | 20240308 | 151400 | 121602055600 | 32500 | 32700 | 32800 | 32300 | 25890 |
| 242 | 20240308 | 151300 | 120759706750 | 32700 | 32850 | 32950 | 32700 | 8332 |
| 243 | 20240308 | 151200 | 120486380550 | 32850 | 32900 | 33000 | 32850 | 9657 |
| 244 | 20240308 | 151100 | 120168192850 | 32950 | 32850 | 32950 | 32750 | 4326 |
| 245 | 20240308 | 151000 | 120025908500 | 32850 | 32900 | 32900 | 32750 | 6839 |
| 246 | 20240308 | 150900 | 119801378550 | 32900 | 33150 | 33200 | 32800 | 14792 |
| 247 | 20240308 | 150800 | 119313290300 | 33150 | 32850 | 33150 | 32750 | 37207 |
| 248 | 20240308 | 150700 | 118087195150 | 32850 | 32950 | 33000 | 32850 | 19420 |
| 249 | 20240308 | 150600 | 117447078900 | 32950 | 32850 | 33000 | 32750 | 32763 |
| 250 | 20240308 | 150500 | 116369195700 | 32850 | 32550 | 32850 | 32500 | 27126 |
| 251 | 20240308 | 150400 | 115482610650 | 32500 | 32450 | 32600 | 32400 | 7646 |
| 252 | 20240308 | 150300 | 115233813450 | 32450 | 32400 | 32450 | 32150 | 7201 |
| 253 | 20240308 | 150200 | 115000768550 | 32400 | 32450 | 32500 | 32400 | 1790 |
| 254 | 20240308 | 150100 | 114942697750 | 32450 | 32400 | 32450 | 32250 | 5548 |
| 255 | 20240308 | 150000 | 114763304000 | 32400 | 32400 | 32500 | 32400 | 2648 |
| 256 | 20240308 | 145900 | 114677432950 | 32350 | 32400 | 32450 | 32350 | 4567 |
| 257 | 20240308 | 145800 | 114529442850 | 32400 | 32600 | 32600 | 32400 | 6770 |
| 258 | 20240308 | 145700 | 114309253950 | 32550 | 32500 | 32600 | 32500 | 7130 |
| 259 | 20240308 | 145600 | 114077177600 | 32550 | 32500 | 32550 | 32400 | 4651 |
| 260 | 20240308 | 145500 | 113926071300 | 32500 | 32400 | 32550 | 32300 | 6066 |
| 261 | 20240308 | 145400 | 113729206350 | 32350 | 32400 | 32550 | 32350 | 11205 |
| 262 | 20240308 | 145300 | 113365513800 | 32350 | 32350 | 32400 | 32300 | 3366 |
| 263 | 20240308 | 145200 | 113256601800 | 32350 | 32150 | 32450 | 32150 | 13064 |
| 264 | 20240308 | 145100 | 112834050300 | 32150 | 32250 | 32250 | 32150 | 3261 |
| 265 | 20240308 | 145000 | 112729151650 | 32250 | 32200 | 32250 | 32150 | 2408 |
| 266 | 20240308 | 144900 | 112651624000 | 32250 | 32250 | 32300 | 32200 | 1909 |
| 267 | 20240308 | 144800 | 112590094900 | 32250 | 32250 | 32350 | 32200 | 6904 |
| 268 | 20240308 | 144700 | 112367201800 | 32250 | 32100 | 32250 | 32000 | 5777 |
| 269 | 20240308 | 144600 | 112181472400 | 32050 | 32000 | 32050 | 31950 | 1162 |
| 270 | 20240308 | 144500 | 112144276350 | 32000 | 31950 | 32100 | 31800 | 5129 |
| 271 | 20240308 | 144400 | 111980545900 | 31950 | 32050 | 32100 | 31900 | 2704 |
| 272 | 20240308 | 144300 | 111893971750 | 32100 | 32000 | 32200 | 31950 | 3988 |
| 273 | 20240308 | 144200 | 111766099200 | 31950 | 32100 | 32150 | 31900 | 7819 |
| 274 | 20240308 | 144100 | 111515665300 | 32100 | 32250 | 32250 | 32050 | 8240 |
| 275 | 20240308 | 144000 | 111251095800 | 32200 | 32500 | 32500 | 32200 | 8015 |
| 276 | 20240308 | 143900 | 110992254500 | 32500 | 32500 | 32500 | 32300 | 14857 |
| 277 | 20240308 | 143800 | 110510233400 | 32500 | 32150 | 32500 | 32150 | 36851 |
| 278 | 20240308 | 143700 | 109319042000 | 32150 | 32100 | 32200 | 32100 | 4678 |
| 279 | 20240308 | 143600 | 109168563350 | 32150 | 32200 | 32200 | 32100 | 3910 |
| 280 | 20240308 | 143500 | 109042890350 | 32150 | 32050 | 32200 | 32000 | 6764 |
| 281 | 20240308 | 143400 | 108825608950 | 32100 | 32050 | 32100 | 32000 | 2387 |
| 282 | 20240308 | 143300 | 108749095450 | 32050 | 31950 | 32050 | 31950 | 4282 |
| 283 | 20240308 | 143200 | 108612051750 | 32000 | 31950 | 32000 | 31950 | 1176 |
| 284 | 20240308 | 143100 | 108574460400 | 31950 | 31950 | 32000 | 31950 | 1587 |
| 285 | 20240308 | 143000 | 108523738150 | 31900 | 32050 | 32050 | 31900 | 5121 |
| 286 | 20240308 | 142900 | 108360234100 | 32050 | 32100 | 32150 | 31900 | 6675 |
| 287 | 20240308 | 142800 | 108146526450 | 32050 | 31900 | 32200 | 31850 | 25793 |
| 288 | 20240308 | 142700 | 107319763950 | 31900 | 31800 | 31900 | 31800 | 6285 |
| 289 | 20240308 | 142600 | 107119558050 | 31750 | 31750 | 31850 | 31700 | 2492 |
| 290 | 20240308 | 142500 | 107040359700 | 31800 | 31750 | 31800 | 31700 | 5455 |
| 291 | 20240308 | 142400 | 106867014300 | 31750 | 31750 | 31750 | 31700 | 581 |
| 292 | 20240308 | 142300 | 106848582900 | 31750 | 31700 | 31750 | 31600 | 3654 |
| 293 | 20240308 | 142200 | 106732892150 | 31750 | 31650 | 31750 | 31600 | 5346 |
| 294 | 20240308 | 142100 | 106563441700 | 31650 | 31600 | 31650 | 31550 | 1886 |
| 295 | 20240308 | 142000 | 106503844550 | 31600 | 31550 | 31600 | 31550 | 525 |
| 296 | 20240308 | 141900 | 106487274750 | 31550 | 31550 | 31600 | 31550 | 705 |
| 297 | 20240308 | 141800 | 106465023250 | 31600 | 31600 | 31600 | 31550 | 1003 |
| 298 | 20240308 | 141700 | 106433360400 | 31600 | 31550 | 31600 | 31550 | 2866 |
| 299 | 20240308 | 141600 | 106342838400 | 31550 | 31600 | 31600 | 31550 | 544 |
| 300 | 20240308 | 141500 | 106325657100 | 31600 | 31600 | 31600 | 31550 | 1272 |
| 301 | 20240308 | 141400 | 106285472500 | 31600 | 31650 | 31700 | 31600 | 1600 |
| 302 | 20240308 | 141300 | 106234866150 | 31650 | 31600 | 31700 | 31600 | 464 |
| 303 | 20240308 | 141200 | 106220178500 | 31600 | 31700 | 31700 | 31600 | 723 |
| 304 | 20240308 | 141100 | 106197288600 | 31700 | 31500 | 31700 | 31500 | 3119 |
| 305 | 20240308 | 141000 | 106098648300 | 31500 | 31450 | 31600 | 31450 | 3023 |
| 306 | 20240308 | 140900 | 106003375350 | 31450 | 31500 | 31500 | 31450 | 1344 |
| 307 | 20240308 | 140800 | 105961059150 | 31550 | 31550 | 31600 | 31500 | 669 |
| 308 | 20240308 | 140700 | 105939972200 | 31550 | 31600 | 31600 | 31550 | 980 |
| 309 | 20240308 | 140600 | 105909047250 | 31600 | 31550 | 31600 | 31550 | 372 |
| 310 | 20240308 | 140500 | 105897306950 | 31550 | 31600 | 31650 | 31550 | 345 |
| 311 | 20240308 | 140400 | 105886420200 | 31550 | 31550 | 31600 | 31550 | 545 |
| 312 | 20240308 | 140300 | 105869204200 | 31550 | 31550 | 31600 | 31500 | 746 |
| 313 | 20240308 | 140200 | 105845674100 | 31500 | 31550 | 31550 | 31500 | 592 |
| 314 | 20240308 | 140100 | 105827003050 | 31550 | 31450 | 31550 | 31400 | 1014 |
| 315 | 20240308 | 140000 | 105795087000 | 31400 | 31400 | 31450 | 31400 | 1272 |
| 316 | 20240308 | 135900 | 105755145650 | 31400 | 31450 | 31450 | 31400 | 838 |
| 317 | 20240308 | 135800 | 105728805650 | 31450 | 31500 | 31550 | 31450 | 1415 |
| 318 | 20240308 | 135700 | 105684221750 | 31500 | 31450 | 31550 | 31450 | 789 |
| 319 | 20240308 | 135600 | 105659372250 | 31500 | 31550 | 31550 | 31450 | 1897 |
| 320 | 20240308 | 135500 | 105599646300 | 31500 | 31550 | 31550 | 31500 | 1077 |
| 321 | 20240308 | 135400 | 105565699100 | 31550 | 31500 | 31550 | 31500 | 697 |
| 322 | 20240308 | 135300 | 105543725550 | 31500 | 31600 | 31650 | 31500 | 2265 |
| 323 | 20240308 | 135200 | 105472221600 | 31600 | 31650 | 31700 | 31600 | 1252 |
| 324 | 20240308 | 135100 | 105432602400 | 31650 | 31650 | 31700 | 31650 | 1772 |
| 325 | 20240308 | 135000 | 105376473450 | 31650 | 31700 | 31700 | 31600 | 3464 |
| 326 | 20240308 | 134900 | 105266714150 | 31600 | 31500 | 31750 | 31500 | 10956 |
| 327 | 20240308 | 134800 | 104920090250 | 31450 | 31400 | 31500 | 31350 | 3078 |
| 328 | 20240308 | 134700 | 104823341800 | 31350 | 31500 | 31500 | 31350 | 676 |
| 329 | 20240308 | 134600 | 104802122850 | 31500 | 31400 | 31500 | 31400 | 1404 |
| 330 | 20240308 | 134500 | 104757928150 | 31500 | 31300 | 31500 | 31300 | 1211 |
| 331 | 20240308 | 134400 | 104719847000 | 31500 | 31300 | 31500 | 31250 | 2612 |
| 332 | 20240308 | 134300 | 104637834400 | 31250 | 31250 | 31300 | 31250 | 1059 |
| 333 | 20240308 | 134200 | 104604738600 | 31300 | 31300 | 31300 | 31250 | 586 |
| 334 | 20240308 | 134100 | 104586399300 | 31300 | 31350 | 31350 | 31300 | 456 |
| 335 | 20240308 | 134000 | 104572119750 | 31350 | 31250 | 31350 | 31250 | 280 |
| 336 | 20240308 | 133900 | 104563361750 | 31250 | 31350 | 31350 | 31250 | 1246 |
| 337 | 20240308 | 133800 | 104524365900 | 31350 | 31400 | 31400 | 31300 | 482 |
| 338 | 20240308 | 133700 | 104509268100 | 31400 | 31400 | 31450 | 31300 | 1021 |
| 339 | 20240308 | 133600 | 104477239250 | 31450 | 31400 | 31450 | 31350 | 562 |
| 340 | 20240308 | 133500 | 104459586900 | 31450 | 31500 | 31500 | 31400 | 389 |
| 341 | 20240308 | 133400 | 104447363500 | 31450 | 31450 | 31500 | 31400 | 2631 |
| 342 | 20240308 | 133300 | 104364629900 | 31450 | 31450 | 31450 | 31400 | 395 |
| 343 | 20240308 | 133200 | 104352217350 | 31450 | 31400 | 31500 | 31400 | 2970 |
| 344 | 20240308 | 133100 | 104258822100 | 31400 | 31400 | 31450 | 31300 | 554 |
| 345 | 20240308 | 133000 | 104241448000 | 31450 | 31400 | 31450 | 31350 | 1106 |
| 346 | 20240308 | 132900 | 104206727250 | 31400 | 31200 | 31400 | 31200 | 368 |
| 347 | 20240308 | 132800 | 104195202550 | 31150 | 31450 | 31450 | 31100 | 2910 |
| 348 | 20240308 | 132700 | 104104074150 | 31400 | 31250 | 31450 | 31250 | 3026 |
| 349 | 20240308 | 132600 | 104009007750 | 31350 | 31150 | 31350 | 31100 | 4248 |
| 350 | 20240308 | 132500 | 103876143350 | 31150 | 31150 | 31150 | 31050 | 1967 |
| 351 | 20240308 | 132400 | 103814985500 | 31150 | 31100 | 31200 | 31100 | 600 |
| 352 | 20240308 | 132300 | 103796303700 | 31200 | 31100 | 31200 | 31100 | 1096 |
| 353 | 20240308 | 132200 | 103762188850 | 31150 | 31200 | 31250 | 31100 | 670 |
| 354 | 20240308 | 132100 | 103741305750 | 31200 | 31200 | 31200 | 31150 | 207 |
| 355 | 20240308 | 132000 | 103734852950 | 31150 | 31200 | 31250 | 31150 | 727 |
| 356 | 20240308 | 131900 | 103712192450 | 31250 | 31250 | 31250 | 31150 | 156 |
| 357 | 20240308 | 131800 | 103707323750 | 31250 | 31250 | 31250 | 31100 | 744 |
| 358 | 20240308 | 131700 | 103684117000 | 31250 | 31050 | 31250 | 31000 | 1490 |
| 359 | 20240308 | 131600 | 103637731850 | 31000 | 31050 | 31150 | 31000 | 3811 |
| 360 | 20240308 | 131500 | 103519437950 | 31100 | 31050 | 31150 | 31000 | 1255 |
| 361 | 20240308 | 131400 | 103480476350 | 31150 | 31050 | 31150 | 31050 | 785 |
| 362 | 20240308 | 131300 | 103456060600 | 31050 | 31050 | 31150 | 31050 | 933 |
| 363 | 20240308 | 131200 | 103427082150 | 31050 | 31150 | 31150 | 31050 | 2420 |
| 364 | 20240308 | 131100 | 103351912900 | 31100 | 31200 | 31200 | 31100 | 2591 |
| 365 | 20240308 | 131000 | 103271274050 | 31200 | 31200 | 31250 | 31150 | 1144 |
| 366 | 20240308 | 130900 | 103235584850 | 31250 | 31300 | 31300 | 31200 | 520 |
| 367 | 20240308 | 130800 | 103219335000 | 31250 | 31250 | 31300 | 31200 | 242 |
| 368 | 20240308 | 130700 | 103211768550 | 31250 | 31250 | 31300 | 31200 | 274 |
| 369 | 20240308 | 130600 | 103203205850 | 31200 | 31300 | 31300 | 31200 | 93 |
| 370 | 20240308 | 130500 | 103200298950 | 31300 | 31350 | 31400 | 31200 | 620 |
| 371 | 20240308 | 130400 | 103180890100 | 31200 | 31250 | 31350 | 31150 | 1499 |
| 372 | 20240308 | 130300 | 103134030500 | 31150 | 31150 | 31250 | 31150 | 640 |
| 373 | 20240308 | 130200 | 103114060300 | 31200 | 31200 | 31200 | 31050 | 723 |
| 374 | 20240308 | 130100 | 103091569900 | 31200 | 31100 | 31250 | 31050 | 2980 |
| 375 | 20240308 | 130000 | 102998892550 | 31150 | 31150 | 31200 | 31050 | 1778 |
| 376 | 20240308 | 125900 | 102943571100 | 31150 | 31200 | 31200 | 31100 | 1257 |
| 377 | 20240308 | 125800 | 102904422200 | 31100 | 31200 | 31250 | 31100 | 2296 |
| 378 | 20240308 | 125700 | 102832960100 | 31200 | 31200 | 31250 | 31100 | 1075 |
| 379 | 20240308 | 125600 | 102799431700 | 31150 | 31200 | 31200 | 31100 | 1424 |
| 380 | 20240308 | 125500 | 102755076250 | 31200 | 31200 | 31200 | 31150 | 255 |
| 381 | 20240308 | 125400 | 102747132450 | 31200 | 31150 | 31250 | 31100 | 1754 |
| 382 | 20240308 | 125300 | 102692509050 | 31150 | 31350 | 31350 | 31050 | 4336 |
| 383 | 20240308 | 125200 | 102557298150 | 31300 | 31400 | 31450 | 31300 | 3607 |
| 384 | 20240308 | 125100 | 102444156600 | 31400 | 31550 | 31550 | 31400 | 1972 |
| 385 | 20240308 | 125000 | 102382101450 | 31550 | 31450 | 31550 | 31450 | 652 |
| 386 | 20240308 | 124900 | 102361577100 | 31450 | 31350 | 31500 | 31350 | 918 |
| 387 | 20240308 | 124800 | 102332729050 | 31400 | 31550 | 31600 | 31350 | 1968 |
| 388 | 20240308 | 124700 | 102270850050 | 31550 | 31550 | 31600 | 31500 | 1411 |
| 389 | 20240308 | 124600 | 102226309950 | 31550 | 31550 | 31650 | 31500 | 1615 |
| 390 | 20240308 | 124500 | 102175360600 | 31550 | 31550 | 31650 | 31550 | 6547 |
| 391 | 20240308 | 124400 | 101968532900 | 31500 | 31450 | 31550 | 31450 | 2483 |
| 392 | 20240308 | 124300 | 101890334450 | 31450 | 31300 | 31500 | 31300 | 4785 |
| 393 | 20240308 | 124200 | 101740014800 | 31350 | 31250 | 31350 | 31250 | 627 |
| 394 | 20240308 | 124100 | 101720383850 | 31300 | 31300 | 31300 | 31300 | 522 |
| 395 | 20240308 | 124000 | 101704045250 | 31300 | 31300 | 31350 | 31250 | 1144 |
| 396 | 20240308 | 123900 | 101668234250 | 31300 | 31300 | 31300 | 31250 | 922 |
| 397 | 20240308 | 123800 | 101639382900 | 31250 | 31250 | 31300 | 31200 | 792 |
| 398 | 20240308 | 123700 | 101614609000 | 31200 | 31200 | 31300 | 31150 | 1658 |
| 399 | 20240308 | 123600 | 101562847850 | 31200 | 31300 | 31300 | 31200 | 1051 |
| 400 | 20240308 | 123500 | 101529997700 | 31300 | 31350 | 31350 | 31250 | 2142 |
| 401 | 20240308 | 123400 | 101462924900 | 31350 | 31250 | 31350 | 31200 | 1049 |
| 402 | 20240308 | 123300 | 101430097100 | 31250 | 31050 | 31250 | 31050 | 3086 |
| 403 | 20240308 | 123200 | 101333823650 | 31100 | 31000 | 31100 | 31000 | 1872 |
| 404 | 20240308 | 123100 | 101275693550 | 31000 | 30900 | 31000 | 30900 | 1022 |
| 405 | 20240308 | 123000 | 101244067100 | 30950 | 30800 | 30950 | 30750 | 7687 |
| 406 | 20240308 | 122900 | 101007109800 | 30800 | 31050 | 31050 | 30750 | 15291 |
| 407 | 20240308 | 122800 | 100534014600 | 31000 | 31050 | 31100 | 31000 | 1460 |
| 408 | 20240308 | 122700 | 100488707050 | 31050 | 31050 | 31050 | 31000 | 7155 |
| 409 | 20240308 | 122600 | 100266709900 | 31050 | 31200 | 31200 | 31050 | 8308 |
| 410 | 20240308 | 122500 | 100008562000 | 31150 | 31150 | 31200 | 31100 | 866 |
| 411 | 20240308 | 122400 | 99981585750 | 31200 | 31200 | 31200 | 31150 | 1934 |
| 412 | 20240308 | 122300 | 99921300250 | 31200 | 31200 | 31250 | 31200 | 250 |
| 413 | 20240308 | 122200 | 99913496650 | 31250 | 31250 | 31250 | 31150 | 1495 |
| 414 | 20240308 | 122100 | 99866830250 | 31250 | 31250 | 31350 | 31200 | 1340 |
| 415 | 20240308 | 122000 | 99824922850 | 31250 | 31200 | 31250 | 31150 | 1350 |
| 416 | 20240308 | 121900 | 99782799600 | 31150 | 31150 | 31200 | 31100 | 1582 |
| 417 | 20240308 | 121800 | 99733517550 | 31200 | 31100 | 31200 | 31050 | 6123 |
| 418 | 20240308 | 121700 | 99543043900 | 31100 | 31300 | 31300 | 31100 | 10100 |
| 419 | 20240308 | 121600 | 99228342400 | 31300 | 31250 | 31300 | 31250 | 2217 |
| 420 | 20240308 | 121500 | 99159059600 | 31250 | 31350 | 31350 | 31250 | 2808 |
| 421 | 20240308 | 121400 | 99071251700 | 31300 | 31350 | 31400 | 31300 | 1361 |
| 422 | 20240308 | 121300 | 99028586300 | 31350 | 31300 | 31350 | 31250 | 3449 |
| 423 | 20240308 | 121200 | 98920650200 | 31300 | 31300 | 31350 | 31200 | 7767 |
| 424 | 20240308 | 121100 | 98677667800 | 31350 | 31450 | 31500 | 31350 | 9426 |
| 425 | 20240308 | 121000 | 98381633800 | 31450 | 31500 | 31500 | 31450 | 1617 |
| 426 | 20240308 | 120900 | 98330758000 | 31500 | 31600 | 31600 | 31450 | 2086 |
| 427 | 20240308 | 120800 | 98265031250 | 31600 | 31500 | 31600 | 31500 | 567 |
| 428 | 20240308 | 120700 | 98247142600 | 31500 | 31500 | 31550 | 31500 | 1351 |
| 429 | 20240308 | 120600 | 98204559600 | 31500 | 31550 | 31550 | 31500 | 1583 |
| 430 | 20240308 | 120500 | 98154689450 | 31550 | 31550 | 31600 | 31500 | 1278 |
| 431 | 20240308 | 120400 | 98114349550 | 31550 | 31500 | 31600 | 31500 | 1211 |
| 432 | 20240308 | 120300 | 98076145900 | 31550 | 31500 | 31600 | 31500 | 1208 |
| 433 | 20240308 | 120200 | 98038072300 | 31500 | 31550 | 31600 | 31500 | 1739 |
| 434 | 20240308 | 120100 | 97983213400 | 31500 | 31600 | 31600 | 31500 | 1477 |
| 435 | 20240308 | 120000 | 97936614700 | 31600 | 31600 | 31600 | 31550 | 659 |
| 436 | 20240308 | 115900 | 97915806850 | 31550 | 31600 | 31650 | 31550 | 1470 |
| 437 | 20240308 | 115800 | 97869352900 | 31650 | 31600 | 31650 | 31550 | 1554 |
| 438 | 20240308 | 115700 | 97820257700 | 31550 | 31550 | 31650 | 31500 | 2924 |
| 439 | 20240308 | 115600 | 97727952200 | 31500 | 31500 | 31600 | 31450 | 9387 |
| 440 | 20240308 | 115500 | 97432407750 | 31500 | 31650 | 31700 | 31500 | 8749 |
| 441 | 20240308 | 115400 | 97155931350 | 31700 | 31750 | 31750 | 31650 | 1538 |
| 442 | 20240308 | 115300 | 97107185200 | 31700 | 31750 | 31800 | 31700 | 423 |
| 443 | 20240308 | 115200 | 97093752650 | 31750 | 31650 | 31750 | 31650 | 1147 |
| 444 | 20240308 | 115100 | 97057398250 | 31650 | 31700 | 31800 | 31650 | 1811 |
| 445 | 20240308 | 115000 | 96999970150 | 31650 | 31750 | 31750 | 31650 | 1690 |
| 446 | 20240308 | 114900 | 96946390050 | 31750 | 31750 | 31750 | 31700 | 1730 |
| 447 | 20240308 | 114800 | 96891515900 | 31750 | 31850 | 31850 | 31700 | 1385 |
| 448 | 20240308 | 114700 | 96847537600 | 31850 | 31800 | 31850 | 31750 | 1662 |
| 449 | 20240308 | 114600 | 96794688650 | 31800 | 31750 | 31800 | 31750 | 638 |
| 450 | 20240308 | 114500 | 96774427700 | 31800 | 31800 | 31850 | 31750 | 580 |
| 451 | 20240308 | 114400 | 96755996250 | 31800 | 31800 | 31800 | 31750 | 1423 |
| 452 | 20240308 | 114300 | 96710746200 | 31800 | 31800 | 31850 | 31750 | 347 |
| 453 | 20240308 | 114200 | 96699707850 | 31900 | 31700 | 31900 | 31650 | 4089 |
| 454 | 20240308 | 114100 | 96569858750 | 31700 | 31800 | 31800 | 31700 | 2863 |
| 455 | 20240308 | 114000 | 96479080550 | 31800 | 31800 | 31800 | 31700 | 1254 |
| 456 | 20240308 | 113900 | 96439290550 | 31800 | 31800 | 31800 | 31750 | 2823 |
| 457 | 20240308 | 113800 | 96349633900 | 31750 | 31750 | 31850 | 31750 | 1631 |
| 458 | 20240308 | 113700 | 96297814850 | 31750 | 31850 | 31900 | 31750 | 4622 |
| 459 | 20240308 | 113600 | 96150756050 | 31850 | 31800 | 31900 | 31800 | 994 |
| 460 | 20240308 | 113500 | 96119080200 | 31850 | 31900 | 31900 | 31800 | 1041 |
| 461 | 20240308 | 113400 | 96085926400 | 31900 | 31950 | 31950 | 31850 | 1388 |
| 462 | 20240308 | 113300 | 96041645300 | 31950 | 31900 | 31950 | 31900 | 824 |
| 463 | 20240308 | 113200 | 96015347200 | 31900 | 31900 | 31900 | 31850 | 332 |
| 464 | 20240308 | 113100 | 96004767650 | 31900 | 31850 | 31900 | 31850 | 942 |
| 465 | 20240308 | 113000 | 95974752500 | 31850 | 31900 | 31950 | 31850 | 855 |
| 466 | 20240308 | 112900 | 95947478750 | 31900 | 31900 | 31900 | 31800 | 1558 |
| 467 | 20240308 | 112800 | 95897860600 | 31850 | 31900 | 31900 | 31850 | 1076 |
| 468 | 20240308 | 112700 | 95863575900 | 31900 | 31950 | 32000 | 31900 | 557 |
| 469 | 20240308 | 112600 | 95845791400 | 32000 | 31900 | 32000 | 31850 | 1514 |
| 470 | 20240308 | 112500 | 95797521150 | 31850 | 31950 | 31950 | 31850 | 782 |
| 471 | 20240308 | 112400 | 95772596550 | 31950 | 31900 | 31950 | 31850 | 833 |
| 472 | 20240308 | 112300 | 95746023700 | 31950 | 31800 | 31950 | 31800 | 3328 |
| 473 | 20240308 | 112200 | 95640089900 | 31800 | 31850 | 31900 | 31750 | 3933 |
| 474 | 20240308 | 112100 | 95514970150 | 31850 | 31950 | 31950 | 31850 | 11686 |
| 475 | 20240308 | 112000 | 95142207650 | 31950 | 32000 | 32000 | 31950 | 1196 |
| 476 | 20240308 | 111900 | 95103952900 | 32000 | 31900 | 32000 | 31900 | 805 |
| 477 | 20240308 | 111800 | 95078218550 | 32000 | 31900 | 32050 | 31800 | 2814 |
| 478 | 20240308 | 111700 | 94988611750 | 31900 | 31900 | 32050 | 31900 | 10265 |
| 479 | 20240308 | 111600 | 94660308250 | 31900 | 31800 | 31900 | 31750 | 2479 |
| 480 | 20240308 | 111500 | 94581387500 | 31850 | 31750 | 31850 | 31700 | 4299 |
| 481 | 20240308 | 111400 | 94444854400 | 31750 | 31850 | 31900 | 31750 | 3820 |
| 482 | 20240308 | 111300 | 94323396650 | 31800 | 31900 | 31900 | 31800 | 4391 |
| 483 | 20240308 | 111200 | 94183576800 | 31850 | 31850 | 31950 | 31800 | 2761 |
| 484 | 20240308 | 111100 | 94095629600 | 31850 | 32000 | 32000 | 31850 | 5861 |
| 485 | 20240308 | 111000 | 93908504150 | 32000 | 32050 | 32050 | 31950 | 4329 |
| 486 | 20240308 | 110900 | 93770022850 | 32050 | 32100 | 32100 | 32000 | 1784 |
| 487 | 20240308 | 110800 | 93712840300 | 32000 | 32150 | 32200 | 32000 | 2751 |
| 488 | 20240308 | 110700 | 93624640700 | 32150 | 32300 | 32350 | 32100 | 2203 |
| 489 | 20240308 | 110600 | 93553733600 | 32350 | 32250 | 32350 | 32250 | 2444 |
| 490 | 20240308 | 110500 | 93474787050 | 32250 | 32300 | 32300 | 32150 | 1914 |
| 491 | 20240308 | 110400 | 93413132050 | 32300 | 32250 | 32300 | 32200 | 2524 |
| 492 | 20240308 | 110300 | 93331668950 | 32200 | 32050 | 32350 | 32050 | 4574 |
| 493 | 20240308 | 110200 | 93184562450 | 32050 | 32100 | 32150 | 32000 | 3824 |
| 494 | 20240308 | 110100 | 93062051900 | 32100 | 32100 | 32150 | 32000 | 5793 |
| 495 | 20240308 | 110000 | 92876279600 | 32100 | 32400 | 32500 | 32100 | 13894 |
| 496 | 20240308 | 105900 | 92427247150 | 32450 | 32450 | 32500 | 32300 | 4917 |
| 497 | 20240308 | 105800 | 92267868450 | 32450 | 32650 | 32750 | 32450 | 14136 |
| 498 | 20240308 | 105700 | 91806890250 | 32650 | 32550 | 32700 | 32450 | 14620 |
| 499 | 20240308 | 105600 | 91330169150 | 32500 | 32400 | 32550 | 32400 | 3730 |
| 500 | 20240308 | 105500 | 91209104450 | 32400 | 32400 | 32500 | 32300 | 3843 |
| 501 | 20240308 | 105400 | 91084495350 | 32350 | 32400 | 32400 | 32300 | 2643 |
| 502 | 20240308 | 105300 | 90999068150 | 32400 | 32450 | 32450 | 32350 | 4044 |
| 503 | 20240308 | 105200 | 90868005550 | 32450 | 32250 | 32550 | 32150 | 8138 |
| 504 | 20240308 | 105100 | 90604594850 | 32250 | 32600 | 32600 | 32250 | 14179 |
| 505 | 20240308 | 105000 | 90144597550 | 32600 | 32400 | 32650 | 32350 | 14808 |
| 506 | 20240308 | 104900 | 89663153600 | 32400 | 32500 | 32550 | 32350 | 16829 |
| 507 | 20240308 | 104800 | 89117507400 | 32550 | 32300 | 32700 | 32300 | 36782 |
| 508 | 20240308 | 104700 | 87920344400 | 32350 | 32300 | 32400 | 32300 | 17466 |
| 509 | 20240308 | 104600 | 87355573650 | 32300 | 32000 | 32400 | 32000 | 12279 |
| 510 | 20240308 | 104500 | 86959961950 | 32000 | 32000 | 32050 | 31950 | 1282 |
| 511 | 20240308 | 104400 | 86918941950 | 32050 | 31900 | 32050 | 31850 | 1172 |
| 512 | 20240308 | 104300 | 86881518800 | 31900 | 31950 | 32000 | 31850 | 903 |
| 513 | 20240308 | 104200 | 86852716600 | 31950 | 31900 | 32050 | 31900 | 1762 |
| 514 | 20240308 | 104100 | 86796412600 | 31900 | 32050 | 32100 | 31850 | 3312 |
| 515 | 20240308 | 104000 | 86690445950 | 32100 | 32100 | 32150 | 32000 | 3589 |
| 516 | 20240308 | 103900 | 86575251500 | 32100 | 31950 | 32100 | 31900 | 2927 |
| 517 | 20240308 | 103800 | 86481510100 | 31950 | 31850 | 31950 | 31800 | 2959 |
| 518 | 20240308 | 103700 | 86387303400 | 31850 | 31800 | 31850 | 31700 | 2426 |
| 519 | 20240308 | 103600 | 86310223850 | 31750 | 32050 | 32100 | 31700 | 9150 |
| 520 | 20240308 | 103500 | 86018678850 | 32100 | 32150 | 32150 | 31950 | 9638 |
| 521 | 20240308 | 103400 | 85709701600 | 32100 | 32200 | 32250 | 32100 | 4165 |
| 522 | 20240308 | 103300 | 85575905650 | 32100 | 32300 | 32350 | 32100 | 11843 |
| 523 | 20240308 | 103200 | 85194480200 | 32250 | 31900 | 32400 | 31850 | 35388 |
| 524 | 20240308 | 103100 | 84055370950 | 31900 | 31850 | 31900 | 31800 | 510 |
| 525 | 20240308 | 103000 | 84039128350 | 31800 | 31850 | 31950 | 31800 | 1565 |
| 526 | 20240308 | 102900 | 83989216200 | 31900 | 31750 | 31950 | 31700 | 3952 |
| 527 | 20240308 | 102800 | 83863440850 | 31750 | 31650 | 31750 | 31650 | 992 |
| 528 | 20240308 | 102700 | 83832006250 | 31650 | 31800 | 31850 | 31650 | 1496 |
| 529 | 20240308 | 102600 | 83784559750 | 31800 | 31750 | 32000 | 31750 | 3249 |
| 530 | 20240308 | 102500 | 83680957900 | 31750 | 31700 | 31800 | 31600 | 1178 |
| 531 | 20240308 | 102400 | 83643620400 | 31650 | 31650 | 31850 | 31600 | 1860 |
| 532 | 20240308 | 102300 | 83584703800 | 31700 | 31800 | 31850 | 31600 | 2375 |
| 533 | 20240308 | 102200 | 83509399250 | 31850 | 31900 | 31950 | 31750 | 5181 |
| 534 | 20240308 | 102100 | 83344403200 | 31950 | 31950 | 32000 | 31900 | 4760 |
| 535 | 20240308 | 102000 | 83192305250 | 31950 | 32100 | 32100 | 31900 | 3378 |
| 536 | 20240308 | 101900 | 83084234250 | 32100 | 32000 | 32100 | 31900 | 5957 |
| 537 | 20240308 | 101800 | 82893576650 | 32000 | 31850 | 32000 | 31850 | 3569 |
| 538 | 20240308 | 101700 | 82779645750 | 31850 | 31800 | 31950 | 31750 | 2236 |
| 539 | 20240308 | 101600 | 82708345600 | 31750 | 31850 | 31850 | 31750 | 1382 |
| 540 | 20240308 | 101500 | 82664386900 | 31800 | 31900 | 31900 | 31750 | 3524 |
| 541 | 20240308 | 101400 | 82552219400 | 31900 | 31900 | 32000 | 31850 | 4087 |
| 542 | 20240308 | 101300 | 82421753650 | 31900 | 31900 | 32100 | 31850 | 12548 |
| 543 | 20240308 | 101200 | 82020527600 | 31900 | 31700 | 31900 | 31650 | 6473 |
| 544 | 20240308 | 101100 | 81814617300 | 31700 | 31700 | 31800 | 31700 | 2404 |
| 545 | 20240308 | 101000 | 81738316100 | 31700 | 31450 | 31800 | 31450 | 6258 |
| 546 | 20240308 | 100900 | 81540025200 | 31500 | 31500 | 31500 | 31350 | 3919 |
| 547 | 20240308 | 100800 | 81416963750 | 31450 | 31400 | 31550 | 31400 | 5770 |
| 548 | 20240308 | 100700 | 81235582600 | 31450 | 31600 | 31650 | 31400 | 13897 |
| 549 | 20240308 | 100600 | 80798021550 | 31600 | 31750 | 31750 | 31600 | 4096 |
| 550 | 20240308 | 100500 | 80668401750 | 31800 | 31850 | 31850 | 31700 | 740 |
| 551 | 20240308 | 100400 | 80644886950 | 31850 | 31650 | 31900 | 31550 | 5148 |
| 552 | 20240308 | 100300 | 80481466350 | 31600 | 31750 | 31800 | 31600 | 3152 |
| 553 | 20240308 | 100200 | 80381591600 | 31750 | 31750 | 31850 | 31650 | 2648 |
| 554 | 20240308 | 100100 | 80297537700 | 31700 | 31600 | 31700 | 31550 | 4803 |
| 555 | 20240308 | 100000 | 80145734350 | 31600 | 31750 | 31850 | 31600 | 5993 |
| 556 | 20240308 | 095900 | 79956077400 | 31750 | 31700 | 31850 | 31650 | 3308 |
| 557 | 20240308 | 095800 | 79851127400 | 31700 | 31750 | 31750 | 31650 | 4734 |
| 558 | 20240308 | 095700 | 79701165750 | 31800 | 31700 | 31850 | 31700 | 3545 |
| 559 | 20240308 | 095600 | 79588521350 | 31800 | 31850 | 31900 | 31600 | 5805 |
| 560 | 20240308 | 095500 | 79404444700 | 31850 | 32000 | 32000 | 31850 | 3223 |
| 561 | 20240308 | 095400 | 79301630700 | 32000 | 31900 | 32000 | 31900 | 5907 |
| 562 | 20240308 | 095300 | 79112968100 | 32000 | 31800 | 32200 | 31800 | 18212 |
| 563 | 20240308 | 095200 | 78530093050 | 31800 | 31850 | 31850 | 31650 | 6257 |
| 564 | 20240308 | 095100 | 78331219050 | 31800 | 31750 | 31850 | 31700 | 6101 |
| 565 | 20240308 | 095000 | 78137225450 | 31750 | 31800 | 31850 | 31700 | 8204 |
| 566 | 20240308 | 094900 | 77876655400 | 31800 | 31650 | 31950 | 31550 | 16128 |
| 567 | 20240308 | 094800 | 77364588500 | 31700 | 31400 | 31700 | 31400 | 13576 |
| 568 | 20240308 | 094700 | 76935489500 | 31400 | 31350 | 31500 | 31100 | 36011 |
| 569 | 20240308 | 094600 | 75809423800 | 31450 | 31800 | 31800 | 31400 | 50472 |
| 570 | 20240308 | 094500 | 74215461000 | 31800 | 31900 | 31950 | 31800 | 6162 |
| 571 | 20240308 | 094400 | 74019173000 | 31850 | 32200 | 32250 | 31800 | 16684 |
| 572 | 20240308 | 094300 | 73485989600 | 32200 | 32400 | 32400 | 32050 | 13769 |
| 573 | 20240308 | 094200 | 73042413750 | 32350 | 32500 | 32550 | 32300 | 16273 |
| 574 | 20240308 | 094100 | 72514528050 | 32450 | 32600 | 32600 | 32400 | 31323 |
| 575 | 20240308 | 094000 | 71496039350 | 32550 | 31850 | 32600 | 31850 | 49059 |
| 576 | 20240308 | 093900 | 69911106600 | 31850 | 31700 | 31950 | 31650 | 6689 |
| 577 | 20240308 | 093800 | 69698588300 | 31750 | 31950 | 31950 | 31700 | 10350 |
| 578 | 20240308 | 093700 | 69369025450 | 31950 | 31650 | 31950 | 31550 | 11371 |
| 579 | 20240308 | 093600 | 69008119400 | 31650 | 31750 | 31750 | 31550 | 16090 |
| 580 | 20240308 | 093500 | 68499495300 | 31750 | 31850 | 31900 | 31600 | 26300 |
| 581 | 20240308 | 093400 | 67665938050 | 31900 | 31850 | 32000 | 31800 | 10924 |
| 582 | 20240308 | 093300 | 67317290150 | 31850 | 32150 | 32200 | 31550 | 57132 |
| 583 | 20240308 | 093200 | 65496952500 | 32200 | 32300 | 32350 | 32000 | 26099 |
| 584 | 20240308 | 093100 | 64658678000 | 32300 | 32200 | 32500 | 32050 | 36875 |
| 585 | 20240308 | 093000 | 63469991500 | 32150 | 32500 | 33150 | 32100 | 100907 |
| 586 | 20240308 | 092900 | 60180166100 | 32700 | 33300 | 33850 | 32500 | 167881 |
| 587 | 20240308 | 092800 | 54568957850 | 33300 | 32600 | 33450 | 32500 | 131362 |
| 588 | 20240308 | 092700 | 50216250300 | 32600 | 32400 | 32900 | 32350 | 28837 |
| 589 | 20240308 | 092600 | 49273490500 | 32400 | 32650 | 32700 | 32250 | 15218 |
| 590 | 20240308 | 092500 | 48779661900 | 32650 | 32750 | 32850 | 32050 | 50063 |
| 591 | 20240308 | 092400 | 47158043750 | 32750 | 32150 | 33150 | 32050 | 131006 |
| 592 | 20240308 | 092300 | 42866297350 | 32150 | 32400 | 32400 | 32000 | 19641 |
| 593 | 20240308 | 092200 | 42233552950 | 32400 | 32350 | 32650 | 32200 | 39810 |
| 594 | 20240308 | 092100 | 40941495450 | 32500 | 32500 | 32600 | 32200 | 34014 |
| 595 | 20240308 | 092000 | 39840159650 | 32400 | 32100 | 32700 | 31900 | 62162 |
| 596 | 20240308 | 091900 | 37826437500 | 32050 | 31800 | 32150 | 31700 | 9578 |
| 597 | 20240308 | 091800 | 37520236050 | 31800 | 31850 | 32500 | 31800 | 55577 |
| 598 | 20240308 | 091700 | 35731196600 | 31850 | 31550 | 32050 | 31350 | 31930 |
| 599 | 20240308 | 091600 | 34720690550 | 31600 | 31850 | 31850 | 31500 | 11720 |
| 600 | 20240308 | 091500 | 34350084750 | 31850 | 31600 | 32150 | 31450 | 23050 |
| 601 | 20240308 | 091400 | 33615663900 | 31650 | 31800 | 31800 | 31350 | 27828 |
| 602 | 20240308 | 091300 | 32737483550 | 31750 | 31950 | 31950 | 31550 | 22207 |
| 603 | 20240308 | 091200 | 32032534100 | 31950 | 32250 | 32550 | 31650 | 49948 |
| 604 | 20240308 | 091100 | 30425308950 | 32250 | 31450 | 32250 | 31450 | 69770 |
| 605 | 20240308 | 091000 | 28199815350 | 31500 | 31650 | 31900 | 31300 | 50961 |
| 606 | 20240308 | 090900 | 26589990050 | 31700 | 32300 | 32550 | 31200 | 95633 |
| 607 | 20240308 | 090800 | 23533656550 | 32350 | 32750 | 33000 | 32100 | 145464 |
| 608 | 20240308 | 090700 | 18800553800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 609 | 20240308 | 090600 | 18800553800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 610 | 20240308 | 090500 | 18800553800 | 33300 | 31600 | 33300 | 31550 | 220775 |
| 611 | 20240308 | 090400 | 11647795900 | 31550 | 30950 | 31850 | 30650 | 80548 |
| 612 | 20240308 | 090300 | 9125461650 | 30950 | 31000 | 31400 | 30750 | 62660 |
| 613 | 20240308 | 090200 | 7177215300 | 30900 | 31200 | 31500 | 30750 | 79727 |
| 614 | 20240308 | 090100 | 4704633300 | 31200 | 30550 | 31200 | 30150 | 74806 |
| 615 | 20240308 | 090000 | 2416382750 | 30550 | 30300 | 30650 | 30050 | 77968 |