34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 191900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 3 | 20240304 | 191800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240304 | 191700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240304 | 191600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240304 | 191500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240304 | 191400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240304 | 191300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240304 | 191200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240304 | 191100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240304 | 191000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240304 | 190900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240304 | 190800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240304 | 190700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240304 | 190600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240304 | 190500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240304 | 190400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240304 | 190300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240304 | 190200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240304 | 190100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240304 | 190000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240304 | 185900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240304 | 185800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240304 | 185700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240304 | 185600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240304 | 185500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240304 | 185400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240304 | 185300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240304 | 185200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240304 | 185100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240304 | 185000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240304 | 184900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 33 | 20240304 | 184800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240304 | 184700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240304 | 184600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240304 | 184500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240304 | 184400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240304 | 184300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240304 | 184200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240304 | 184100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240304 | 184000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240304 | 183900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240304 | 183800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240304 | 183700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240304 | 183600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240304 | 183500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240304 | 183400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240304 | 183300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240304 | 183200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240304 | 183100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240304 | 183000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240304 | 182900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240304 | 182800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240304 | 182700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240304 | 182600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240304 | 182500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240304 | 182400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240304 | 182300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240304 | 182200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240304 | 182100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240304 | 182000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240304 | 181900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 63 | 20240304 | 181800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240304 | 181700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240304 | 181600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240304 | 181500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240304 | 181400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240304 | 181300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240304 | 181200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240304 | 181100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240304 | 181000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240304 | 180900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240304 | 180800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240304 | 180700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240304 | 180600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240304 | 180500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240304 | 180400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240304 | 180300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240304 | 180200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240304 | 180100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240304 | 180000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240304 | 175900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240304 | 175800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240304 | 175700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240304 | 175600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240304 | 175500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240304 | 175400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240304 | 175300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240304 | 175200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240304 | 175100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240304 | 175000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240304 | 174900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 93 | 20240304 | 174800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240304 | 174700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240304 | 174600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240304 | 174500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240304 | 174400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240304 | 174300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240304 | 174200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240304 | 174100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240304 | 174000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240304 | 173900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240304 | 173800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240304 | 173700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240304 | 173600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240304 | 173500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240304 | 173400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240304 | 173300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240304 | 173200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240304 | 173100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240304 | 173000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240304 | 172900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240304 | 172800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240304 | 172700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240304 | 172600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240304 | 172500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240304 | 172400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240304 | 172300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240304 | 172200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240304 | 172100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240304 | 172000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240304 | 171900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 123 | 20240304 | 171800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240304 | 171700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240304 | 171600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240304 | 171500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240304 | 171400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240304 | 171300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240304 | 171200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240304 | 171100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240304 | 171000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240304 | 170900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240304 | 170800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240304 | 170700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240304 | 170600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240304 | 170500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240304 | 170400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240304 | 170300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240304 | 170200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240304 | 170100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240304 | 170000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240304 | 165900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240304 | 165800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240304 | 165700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240304 | 165600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240304 | 165500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240304 | 165400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240304 | 165300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240304 | 165200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240304 | 165100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240304 | 165000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240304 | 164900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 153 | 20240304 | 164800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240304 | 164700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240304 | 164600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240304 | 164500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240304 | 164400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240304 | 164300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240304 | 164200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240304 | 164100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240304 | 164000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240304 | 163900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240304 | 163800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240304 | 163700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240304 | 163600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240304 | 163500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240304 | 163400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240304 | 163300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240304 | 163200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240304 | 163100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240304 | 163000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240304 | 162900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240304 | 162800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240304 | 162700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240304 | 162600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240304 | 162500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240304 | 162400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240304 | 162300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240304 | 162200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240304 | 162100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240304 | 162000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240304 | 161900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 183 | 20240304 | 161800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240304 | 161700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240304 | 161600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240304 | 161500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240304 | 161400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240304 | 161300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240304 | 161200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240304 | 161100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240304 | 161000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240304 | 160900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240304 | 160800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240304 | 160700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240304 | 160600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240304 | 160500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240304 | 160400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20240304 | 160300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20240304 | 160200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20240304 | 160100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20240304 | 160000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20240304 | 155900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20240304 | 155800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240304 | 155700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240304 | 155600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20240304 | 155500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240304 | 155400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20240304 | 155300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240304 | 155200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240304 | 155100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240304 | 155000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240304 | 154900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 213 | 20240304 | 154800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20240304 | 154700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20240304 | 154600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20240304 | 154500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20240304 | 154400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20240304 | 154300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20240304 | 154200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20240304 | 154100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20240304 | 154000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20240304 | 153900 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20240304 | 153800 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20240304 | 153700 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20240304 | 153600 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20240304 | 153500 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20240304 | 153400 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20240304 | 153300 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20240304 | 153200 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20240304 | 153100 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20240304 | 153000 | 104633664700 | 38050 | 38050 | 38050 | 38050 | 33761 |
| 232 | 20240304 | 152900 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20240304 | 152800 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20240304 | 152700 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20240304 | 152600 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20240304 | 152500 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20240304 | 152400 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20240304 | 152300 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20240304 | 152200 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20240304 | 152100 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20240304 | 152000 | 103349058650 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20240304 | 151900 | 103349058650 | 38100 | 38050 | 38100 | 38000 | 8196 |
| 243 | 20240304 | 151800 | 103037210450 | 38050 | 37950 | 38050 | 37900 | 7607 |
| 244 | 20240304 | 151700 | 102748230100 | 37950 | 37750 | 37950 | 37750 | 9805 |
| 245 | 20240304 | 151600 | 102377051400 | 37800 | 37850 | 37850 | 37750 | 10185 |
| 246 | 20240304 | 151500 | 101991978400 | 37850 | 37850 | 37900 | 37800 | 4020 |
| 247 | 20240304 | 151400 | 101839842750 | 37850 | 37850 | 37900 | 37800 | 7640 |
| 248 | 20240304 | 151300 | 101550661200 | 37850 | 37900 | 37900 | 37850 | 3568 |
| 249 | 20240304 | 151200 | 101415517250 | 37900 | 37900 | 37950 | 37850 | 3078 |
| 250 | 20240304 | 151100 | 101298945150 | 37850 | 37950 | 37950 | 37800 | 7022 |
| 251 | 20240304 | 151000 | 101033109300 | 37950 | 37950 | 37950 | 37850 | 6527 |
| 252 | 20240304 | 150900 | 100785765500 | 37950 | 37950 | 38000 | 37850 | 7072 |
| 253 | 20240304 | 150800 | 100517557500 | 37950 | 37950 | 37950 | 37850 | 5862 |
| 254 | 20240304 | 150700 | 100295324150 | 37950 | 38000 | 38000 | 37900 | 2155 |
| 255 | 20240304 | 150600 | 100213519600 | 38000 | 38000 | 38000 | 37900 | 8226 |
| 256 | 20240304 | 150500 | 99901524150 | 38000 | 38000 | 38050 | 37950 | 5411 |
| 257 | 20240304 | 150400 | 99696016350 | 38050 | 38050 | 38050 | 37950 | 5351 |
| 258 | 20240304 | 150300 | 99492659300 | 38000 | 37900 | 38050 | 37900 | 5798 |
| 259 | 20240304 | 150200 | 99272448500 | 37900 | 37900 | 37950 | 37850 | 5782 |
| 260 | 20240304 | 150100 | 99053308250 | 37950 | 38000 | 38050 | 37900 | 5920 |
| 261 | 20240304 | 150000 | 98828685900 | 38000 | 38050 | 38050 | 38000 | 3042 |
| 262 | 20240304 | 145900 | 98713061200 | 38000 | 38050 | 38050 | 38000 | 1282 |
| 263 | 20240304 | 145800 | 98664301300 | 38050 | 38050 | 38100 | 38000 | 1176 |
| 264 | 20240304 | 145700 | 98619583900 | 38000 | 38000 | 38100 | 37950 | 2288 |
| 265 | 20240304 | 145600 | 98532554000 | 38050 | 38000 | 38100 | 38000 | 10954 |
| 266 | 20240304 | 145500 | 98115924000 | 38000 | 38000 | 38050 | 37900 | 5118 |
| 267 | 20240304 | 145400 | 97921592500 | 37950 | 38000 | 38000 | 37900 | 8920 |
| 268 | 20240304 | 145300 | 97583110300 | 38050 | 38050 | 38100 | 38000 | 2678 |
| 269 | 20240304 | 145200 | 97481196600 | 38050 | 38050 | 38100 | 38000 | 2651 |
| 270 | 20240304 | 145100 | 97380290000 | 38050 | 38150 | 38150 | 38050 | 1798 |
| 271 | 20240304 | 145000 | 97311833100 | 38150 | 38150 | 38200 | 38100 | 4188 |
| 272 | 20240304 | 144900 | 97152125650 | 38100 | 38050 | 38150 | 38050 | 1448 |
| 273 | 20240304 | 144800 | 97096913450 | 38050 | 38100 | 38150 | 38050 | 3367 |
| 274 | 20240304 | 144700 | 96968647550 | 38100 | 38000 | 38100 | 38000 | 1956 |
| 275 | 20240304 | 144600 | 96894229900 | 38000 | 38050 | 38100 | 38000 | 5585 |
| 276 | 20240304 | 144500 | 96681650850 | 38050 | 37950 | 38100 | 37850 | 3403 |
| 277 | 20240304 | 144400 | 96552303750 | 37950 | 38200 | 38250 | 37800 | 33071 |
| 278 | 20240304 | 144300 | 95295216550 | 38250 | 38250 | 38300 | 38200 | 1928 |
| 279 | 20240304 | 144200 | 95221457000 | 38200 | 38250 | 38300 | 38200 | 2462 |
| 280 | 20240304 | 144100 | 95127364750 | 38250 | 38250 | 38300 | 38200 | 1479 |
| 281 | 20240304 | 144000 | 95070807000 | 38250 | 38250 | 38250 | 38200 | 2015 |
| 282 | 20240304 | 143900 | 94993756350 | 38250 | 38250 | 38300 | 38200 | 2743 |
| 283 | 20240304 | 143800 | 94888813150 | 38300 | 38300 | 38350 | 38250 | 2044 |
| 284 | 20240304 | 143700 | 94810511000 | 38300 | 38350 | 38400 | 38300 | 1174 |
| 285 | 20240304 | 143600 | 94765470350 | 38300 | 38350 | 38400 | 38300 | 5720 |
| 286 | 20240304 | 143500 | 94546120700 | 38300 | 38250 | 38350 | 38250 | 905 |
| 287 | 20240304 | 143400 | 94511471400 | 38250 | 38300 | 38350 | 38250 | 1522 |
| 288 | 20240304 | 143300 | 94453170800 | 38350 | 38400 | 38400 | 38300 | 2216 |
| 289 | 20240304 | 143200 | 94368228900 | 38400 | 38350 | 38400 | 38300 | 2050 |
| 290 | 20240304 | 143100 | 94289601650 | 38350 | 38300 | 38400 | 38300 | 5106 |
| 291 | 20240304 | 143000 | 94093816200 | 38300 | 38300 | 38350 | 38250 | 3113 |
| 292 | 20240304 | 142900 | 93974579950 | 38300 | 38300 | 38350 | 38300 | 672 |
| 293 | 20240304 | 142800 | 93948817800 | 38350 | 38350 | 38350 | 38300 | 983 |
| 294 | 20240304 | 142700 | 93911122400 | 38300 | 38350 | 38400 | 38300 | 4538 |
| 295 | 20240304 | 142600 | 93737082050 | 38350 | 38350 | 38400 | 38300 | 2773 |
| 296 | 20240304 | 142500 | 93630790800 | 38350 | 38300 | 38350 | 38300 | 1619 |
| 297 | 20240304 | 142400 | 93568730550 | 38350 | 38350 | 38350 | 38300 | 975 |
| 298 | 20240304 | 142300 | 93531347750 | 38350 | 38350 | 38350 | 38300 | 816 |
| 299 | 20240304 | 142200 | 93500065450 | 38350 | 38300 | 38350 | 38250 | 742 |
| 300 | 20240304 | 142100 | 93471646150 | 38300 | 38350 | 38350 | 38250 | 2665 |
| 301 | 20240304 | 142000 | 93369565500 | 38350 | 38300 | 38350 | 38300 | 741 |
| 302 | 20240304 | 141900 | 93341153750 | 38350 | 38350 | 38350 | 38300 | 1129 |
| 303 | 20240304 | 141800 | 93297867600 | 38300 | 38350 | 38350 | 38300 | 2168 |
| 304 | 20240304 | 141700 | 93214807300 | 38350 | 38350 | 38350 | 38300 | 979 |
| 305 | 20240304 | 141600 | 93177276000 | 38350 | 38450 | 38450 | 38300 | 9731 |
| 306 | 20240304 | 141500 | 92804077000 | 38350 | 38400 | 38450 | 38350 | 1854 |
| 307 | 20240304 | 141400 | 92732873100 | 38400 | 38350 | 38400 | 38350 | 1634 |
| 308 | 20240304 | 141300 | 92670138100 | 38350 | 38300 | 38350 | 38300 | 2070 |
| 309 | 20240304 | 141200 | 92590783700 | 38300 | 38250 | 38300 | 38200 | 1384 |
| 310 | 20240304 | 141100 | 92537816850 | 38250 | 38300 | 38300 | 38200 | 3072 |
| 311 | 20240304 | 141000 | 92420313900 | 38250 | 38400 | 38400 | 38250 | 7604 |
| 312 | 20240304 | 140900 | 92129050850 | 38400 | 38400 | 38450 | 38350 | 1917 |
| 313 | 20240304 | 140800 | 92055420700 | 38450 | 38450 | 38500 | 38350 | 2569 |
| 314 | 20240304 | 140700 | 91956738800 | 38450 | 38500 | 38500 | 38400 | 3227 |
| 315 | 20240304 | 140600 | 91832652900 | 38450 | 38500 | 38500 | 38450 | 1279 |
| 316 | 20240304 | 140500 | 91783416700 | 38500 | 38450 | 38500 | 38450 | 929 |
| 317 | 20240304 | 140400 | 91747661250 | 38500 | 38450 | 38500 | 38450 | 2809 |
| 318 | 20240304 | 140300 | 91639584050 | 38450 | 38400 | 38500 | 38400 | 2095 |
| 319 | 20240304 | 140200 | 91559035300 | 38400 | 38400 | 38450 | 38400 | 1379 |
| 320 | 20240304 | 140100 | 91506026600 | 38450 | 38450 | 38500 | 38400 | 1407 |
| 321 | 20240304 | 140000 | 91451929100 | 38450 | 38450 | 38450 | 38400 | 2540 |
| 322 | 20240304 | 135900 | 91354303150 | 38450 | 38300 | 38450 | 38300 | 5425 |
| 323 | 20240304 | 135800 | 91146053450 | 38300 | 38300 | 38350 | 38300 | 1442 |
| 324 | 20240304 | 135700 | 91090791450 | 38300 | 38250 | 38300 | 38250 | 784 |
| 325 | 20240304 | 135600 | 91060769550 | 38300 | 38300 | 38300 | 38250 | 861 |
| 326 | 20240304 | 135500 | 91027795600 | 38250 | 38350 | 38350 | 38250 | 3740 |
| 327 | 20240304 | 135400 | 90884553850 | 38350 | 38350 | 38350 | 38300 | 795 |
| 328 | 20240304 | 135300 | 90854070250 | 38350 | 38300 | 38350 | 38300 | 1947 |
| 329 | 20240304 | 135200 | 90779413700 | 38300 | 38300 | 38350 | 38300 | 920 |
| 330 | 20240304 | 135100 | 90744164350 | 38250 | 38300 | 38350 | 38250 | 1069 |
| 331 | 20240304 | 135000 | 90703209300 | 38350 | 38350 | 38350 | 38300 | 649 |
| 332 | 20240304 | 134900 | 90678329200 | 38300 | 38350 | 38350 | 38300 | 750 |
| 333 | 20240304 | 134800 | 90649585700 | 38350 | 38300 | 38350 | 38250 | 703 |
| 334 | 20240304 | 134700 | 90622659300 | 38250 | 38300 | 38350 | 38250 | 4962 |
| 335 | 20240304 | 134600 | 90432648100 | 38300 | 38300 | 38350 | 38250 | 2122 |
| 336 | 20240304 | 134500 | 90351356650 | 38350 | 38350 | 38350 | 38300 | 390 |
| 337 | 20240304 | 134400 | 90336403300 | 38350 | 38300 | 38350 | 38250 | 2260 |
| 338 | 20240304 | 134300 | 90249831200 | 38300 | 38250 | 38300 | 38250 | 1444 |
| 339 | 20240304 | 134200 | 90194575700 | 38200 | 38300 | 38300 | 38200 | 2686 |
| 340 | 20240304 | 134100 | 90091836100 | 38300 | 38250 | 38300 | 38250 | 2123 |
| 341 | 20240304 | 134000 | 90010593250 | 38250 | 38250 | 38300 | 38200 | 1540 |
| 342 | 20240304 | 133900 | 89951698950 | 38250 | 38250 | 38300 | 38200 | 2383 |
| 343 | 20240304 | 133800 | 89860548300 | 38200 | 38200 | 38250 | 38200 | 632 |
| 344 | 20240304 | 133700 | 89836382300 | 38250 | 38250 | 38250 | 38200 | 1465 |
| 345 | 20240304 | 133600 | 89780397000 | 38250 | 38150 | 38250 | 38100 | 3648 |
| 346 | 20240304 | 133500 | 89641124650 | 38150 | 38200 | 38250 | 38100 | 7399 |
| 347 | 20240304 | 133400 | 89358680500 | 38200 | 38250 | 38300 | 38200 | 1186 |
| 348 | 20240304 | 133300 | 89313335450 | 38250 | 38300 | 38300 | 38200 | 8535 |
| 349 | 20240304 | 133200 | 88986809200 | 38300 | 38350 | 38350 | 38300 | 842 |
| 350 | 20240304 | 133100 | 88954549700 | 38300 | 38350 | 38350 | 38300 | 1545 |
| 351 | 20240304 | 133000 | 88895349200 | 38300 | 38350 | 38350 | 38300 | 1184 |
| 352 | 20240304 | 132900 | 88849981400 | 38350 | 38350 | 38350 | 38300 | 2452 |
| 353 | 20240304 | 132800 | 88755951750 | 38350 | 38350 | 38350 | 38300 | 915 |
| 354 | 20240304 | 132700 | 88720899600 | 38350 | 38300 | 38350 | 38250 | 1990 |
| 355 | 20240304 | 132600 | 88644692550 | 38300 | 38300 | 38350 | 38300 | 2400 |
| 356 | 20240304 | 132500 | 88552749050 | 38300 | 38350 | 38350 | 38300 | 771 |
| 357 | 20240304 | 132400 | 88523195150 | 38350 | 38400 | 38400 | 38300 | 1448 |
| 358 | 20240304 | 132300 | 88467663200 | 38400 | 38400 | 38450 | 38350 | 687 |
| 359 | 20240304 | 132200 | 88441283750 | 38400 | 38400 | 38400 | 38350 | 1030 |
| 360 | 20240304 | 132100 | 88401760850 | 38400 | 38350 | 38400 | 38350 | 977 |
| 361 | 20240304 | 132000 | 88364258400 | 38400 | 38300 | 38400 | 38300 | 2012 |
| 362 | 20240304 | 131900 | 88287137650 | 38300 | 38400 | 38400 | 38300 | 3107 |
| 363 | 20240304 | 131800 | 88167957900 | 38400 | 38400 | 38450 | 38350 | 839 |
| 364 | 20240304 | 131700 | 88135738850 | 38400 | 38400 | 38450 | 38350 | 2060 |
| 365 | 20240304 | 131600 | 88056631900 | 38400 | 38450 | 38500 | 38400 | 1336 |
| 366 | 20240304 | 131500 | 88005273750 | 38450 | 38450 | 38500 | 38400 | 993 |
| 367 | 20240304 | 131400 | 87967111050 | 38450 | 38450 | 38550 | 38350 | 4401 |
| 368 | 20240304 | 131300 | 87797886550 | 38450 | 38400 | 38450 | 38400 | 959 |
| 369 | 20240304 | 131200 | 87761039450 | 38400 | 38400 | 38400 | 38350 | 1108 |
| 370 | 20240304 | 131100 | 87718501000 | 38400 | 38350 | 38400 | 38300 | 1924 |
| 371 | 20240304 | 131000 | 87644733300 | 38350 | 38350 | 38350 | 38300 | 2827 |
| 372 | 20240304 | 130900 | 87536430700 | 38350 | 38500 | 38500 | 38350 | 8240 |
| 373 | 20240304 | 130800 | 87220064750 | 38500 | 38550 | 38550 | 38500 | 733 |
| 374 | 20240304 | 130700 | 87191826150 | 38500 | 38550 | 38550 | 38500 | 2254 |
| 375 | 20240304 | 130600 | 87104969400 | 38500 | 38500 | 38550 | 38500 | 1376 |
| 376 | 20240304 | 130500 | 87051957600 | 38550 | 38500 | 38550 | 38500 | 981 |
| 377 | 20240304 | 130400 | 87014164150 | 38550 | 38550 | 38550 | 38500 | 1372 |
| 378 | 20240304 | 130300 | 86961293900 | 38500 | 38500 | 38550 | 38450 | 1402 |
| 379 | 20240304 | 130200 | 86907310650 | 38500 | 38450 | 38550 | 38400 | 5544 |
| 380 | 20240304 | 130100 | 86693928350 | 38450 | 38500 | 38500 | 38450 | 2483 |
| 381 | 20240304 | 130000 | 86598426050 | 38450 | 38500 | 38550 | 38450 | 2143 |
| 382 | 20240304 | 125900 | 86515987200 | 38500 | 38450 | 38550 | 38450 | 1873 |
| 383 | 20240304 | 125800 | 86443887800 | 38400 | 38500 | 38500 | 38400 | 2340 |
| 384 | 20240304 | 125700 | 86353942100 | 38450 | 38750 | 38750 | 38450 | 9635 |
| 385 | 20240304 | 125600 | 85981957800 | 38750 | 38650 | 38750 | 38600 | 5266 |
| 386 | 20240304 | 125500 | 85778195800 | 38600 | 38600 | 38650 | 38500 | 8739 |
| 387 | 20240304 | 125400 | 85441195400 | 38600 | 38550 | 38650 | 38450 | 6015 |
| 388 | 20240304 | 125300 | 85209207850 | 38500 | 38600 | 38600 | 38350 | 16945 |
| 389 | 20240304 | 125200 | 84557393000 | 38600 | 38650 | 38650 | 38550 | 2454 |
| 390 | 20240304 | 125100 | 84462675400 | 38600 | 38650 | 38700 | 38600 | 9557 |
| 391 | 20240304 | 125000 | 84093609350 | 38650 | 38750 | 38750 | 38650 | 7939 |
| 392 | 20240304 | 124900 | 83786473600 | 38750 | 38750 | 38750 | 38700 | 2599 |
| 393 | 20240304 | 124800 | 83685849750 | 38700 | 38750 | 38750 | 38700 | 2246 |
| 394 | 20240304 | 124700 | 83598886700 | 38700 | 38700 | 38800 | 38700 | 2770 |
| 395 | 20240304 | 124600 | 83491602450 | 38700 | 38750 | 38800 | 38700 | 2838 |
| 396 | 20240304 | 124500 | 83381646300 | 38700 | 38800 | 38850 | 38650 | 16498 |
| 397 | 20240304 | 124400 | 82742062950 | 38800 | 38950 | 38950 | 38800 | 15186 |
| 398 | 20240304 | 124300 | 82151790700 | 38950 | 39000 | 39000 | 38900 | 36259 |
| 399 | 20240304 | 124200 | 80738305500 | 39000 | 38950 | 39000 | 38900 | 16405 |
| 400 | 20240304 | 124100 | 80099317900 | 38900 | 38850 | 38950 | 38850 | 21265 |
| 401 | 20240304 | 124000 | 79271625850 | 38850 | 38850 | 38900 | 38850 | 23646 |
| 402 | 20240304 | 123900 | 78352667900 | 38850 | 38750 | 38900 | 38750 | 23524 |
| 403 | 20240304 | 123800 | 77439039250 | 38800 | 38750 | 38800 | 38700 | 22586 |
| 404 | 20240304 | 123700 | 76563596100 | 38700 | 38600 | 38750 | 38550 | 30961 |
| 405 | 20240304 | 123600 | 75366936300 | 38600 | 38450 | 38600 | 38450 | 4215 |
| 406 | 20240304 | 123500 | 75204532650 | 38450 | 38600 | 38600 | 38450 | 6334 |
| 407 | 20240304 | 123400 | 74960501300 | 38550 | 38550 | 38600 | 38500 | 5705 |
| 408 | 20240304 | 123300 | 74740516450 | 38550 | 38550 | 38600 | 38450 | 11905 |
| 409 | 20240304 | 123200 | 74281809100 | 38550 | 38550 | 38550 | 38500 | 3400 |
| 410 | 20240304 | 123100 | 74150765350 | 38550 | 38500 | 38550 | 38450 | 8125 |
| 411 | 20240304 | 123000 | 73837957950 | 38500 | 38350 | 38500 | 38350 | 10461 |
| 412 | 20240304 | 122900 | 73435888750 | 38400 | 38300 | 38400 | 38250 | 5050 |
| 413 | 20240304 | 122800 | 73242302400 | 38300 | 38300 | 38300 | 38250 | 799 |
| 414 | 20240304 | 122700 | 73211708900 | 38250 | 38300 | 38300 | 38200 | 1694 |
| 415 | 20240304 | 122600 | 73146904150 | 38300 | 38300 | 38300 | 38250 | 3713 |
| 416 | 20240304 | 122500 | 73004782350 | 38300 | 38350 | 38350 | 38300 | 1323 |
| 417 | 20240304 | 122400 | 72954076200 | 38300 | 38350 | 38350 | 38300 | 633 |
| 418 | 20240304 | 122300 | 72929810800 | 38350 | 38350 | 38350 | 38300 | 1334 |
| 419 | 20240304 | 122200 | 72878674400 | 38300 | 38350 | 38350 | 38300 | 800 |
| 420 | 20240304 | 122100 | 72848017100 | 38350 | 38350 | 38350 | 38300 | 1442 |
| 421 | 20240304 | 122000 | 72792761800 | 38350 | 38350 | 38350 | 38300 | 2203 |
| 422 | 20240304 | 121900 | 72708281400 | 38350 | 38350 | 38400 | 38300 | 1995 |
| 423 | 20240304 | 121800 | 72631785350 | 38350 | 38350 | 38400 | 38300 | 3071 |
| 424 | 20240304 | 121700 | 72514027000 | 38350 | 38300 | 38350 | 38300 | 912 |
| 425 | 20240304 | 121600 | 72479057600 | 38350 | 38350 | 38350 | 38300 | 1880 |
| 426 | 20240304 | 121500 | 72406974900 | 38350 | 38400 | 38400 | 38350 | 3620 |
| 427 | 20240304 | 121400 | 72268138950 | 38400 | 38350 | 38400 | 38300 | 6621 |
| 428 | 20240304 | 121300 | 72014129300 | 38300 | 38200 | 38350 | 38150 | 9501 |
| 429 | 20240304 | 121200 | 71650749600 | 38150 | 38150 | 38200 | 38150 | 816 |
| 430 | 20240304 | 121100 | 71619613700 | 38150 | 38200 | 38200 | 38150 | 675 |
| 431 | 20240304 | 121000 | 71593857000 | 38150 | 38200 | 38200 | 38100 | 955 |
| 432 | 20240304 | 120900 | 71557391450 | 38150 | 38200 | 38200 | 38100 | 5525 |
| 433 | 20240304 | 120800 | 71346638150 | 38200 | 38200 | 38200 | 38150 | 289 |
| 434 | 20240304 | 120700 | 71335603600 | 38150 | 38200 | 38200 | 38100 | 1776 |
| 435 | 20240304 | 120600 | 71267838100 | 38150 | 38100 | 38200 | 38100 | 2302 |
| 436 | 20240304 | 120500 | 71180001750 | 38100 | 38150 | 38150 | 38100 | 965 |
| 437 | 20240304 | 120400 | 71143191300 | 38150 | 38150 | 38150 | 38100 | 373 |
| 438 | 20240304 | 120300 | 71128964000 | 38100 | 38150 | 38150 | 38100 | 855 |
| 439 | 20240304 | 120200 | 71096354150 | 38150 | 38150 | 38150 | 38100 | 276 |
| 440 | 20240304 | 120100 | 71085827650 | 38100 | 38200 | 38200 | 38100 | 1260 |
| 441 | 20240304 | 120000 | 71037746400 | 38150 | 38200 | 38200 | 38100 | 1220 |
| 442 | 20240304 | 115900 | 70991196300 | 38150 | 38150 | 38200 | 38100 | 1041 |
| 443 | 20240304 | 115800 | 70951500850 | 38150 | 38150 | 38200 | 38100 | 2040 |
| 444 | 20240304 | 115700 | 70873681250 | 38100 | 38100 | 38150 | 38050 | 1575 |
| 445 | 20240304 | 115600 | 70813647850 | 38050 | 38100 | 38100 | 38050 | 1152 |
| 446 | 20240304 | 115500 | 70769784700 | 38050 | 38050 | 38100 | 38000 | 1387 |
| 447 | 20240304 | 115400 | 70717015250 | 38000 | 38050 | 38100 | 37950 | 1255 |
| 448 | 20240304 | 115300 | 70669271400 | 38100 | 38100 | 38150 | 38050 | 755 |
| 449 | 20240304 | 115200 | 70640505400 | 38100 | 37950 | 38100 | 37950 | 515 |
| 450 | 20240304 | 115100 | 70620917200 | 37950 | 38100 | 38100 | 37900 | 2058 |
| 451 | 20240304 | 115000 | 70542709150 | 38050 | 38200 | 38200 | 38050 | 2334 |
| 452 | 20240304 | 114900 | 70453711150 | 38150 | 38150 | 38200 | 38100 | 2709 |
| 453 | 20240304 | 114800 | 70350282600 | 38100 | 38100 | 38150 | 38050 | 1932 |
| 454 | 20240304 | 114700 | 70276648700 | 38100 | 38000 | 38100 | 38000 | 3109 |
| 455 | 20240304 | 114600 | 70158291350 | 38000 | 38000 | 38050 | 37950 | 1851 |
| 456 | 20240304 | 114500 | 70087951650 | 38000 | 37950 | 38000 | 37900 | 754 |
| 457 | 20240304 | 114400 | 70059333600 | 37950 | 37800 | 37950 | 37800 | 2914 |
| 458 | 20240304 | 114300 | 69948886050 | 37800 | 37800 | 37900 | 37750 | 3098 |
| 459 | 20240304 | 114200 | 69831733750 | 37750 | 37850 | 37850 | 37750 | 1506 |
| 460 | 20240304 | 114100 | 69774820300 | 37850 | 37750 | 37850 | 37750 | 2566 |
| 461 | 20240304 | 114000 | 69677855550 | 37750 | 37750 | 37800 | 37750 | 756 |
| 462 | 20240304 | 113900 | 69649296000 | 37700 | 37750 | 37800 | 37700 | 2436 |
| 463 | 20240304 | 113800 | 69557377150 | 37750 | 37700 | 37750 | 37650 | 2614 |
| 464 | 20240304 | 113700 | 69458876350 | 37750 | 37750 | 37800 | 37700 | 7423 |
| 465 | 20240304 | 113600 | 69178882750 | 37700 | 37750 | 37800 | 37700 | 3141 |
| 466 | 20240304 | 113500 | 69060348850 | 37750 | 37800 | 37850 | 37750 | 1046 |
| 467 | 20240304 | 113400 | 69020835450 | 37850 | 37850 | 37850 | 37800 | 2455 |
| 468 | 20240304 | 113300 | 68928019850 | 37800 | 37850 | 37850 | 37800 | 650 |
| 469 | 20240304 | 113200 | 68903427950 | 37850 | 37750 | 37850 | 37750 | 2591 |
| 470 | 20240304 | 113100 | 68805551650 | 37800 | 37900 | 37900 | 37750 | 8048 |
| 471 | 20240304 | 113000 | 68501247100 | 37850 | 37850 | 37900 | 37850 | 1266 |
| 472 | 20240304 | 112900 | 68453286200 | 37900 | 37900 | 37900 | 37850 | 1329 |
| 473 | 20240304 | 112800 | 68402949600 | 37900 | 37850 | 37900 | 37800 | 1502 |
| 474 | 20240304 | 112700 | 68346117350 | 37800 | 37900 | 37900 | 37800 | 5101 |
| 475 | 20240304 | 112600 | 68153226200 | 37850 | 37850 | 37900 | 37800 | 1741 |
| 476 | 20240304 | 112500 | 68087368400 | 37900 | 37900 | 37900 | 37850 | 2419 |
| 477 | 20240304 | 112400 | 67995776450 | 37850 | 37900 | 37900 | 37850 | 3290 |
| 478 | 20240304 | 112300 | 67871226100 | 37850 | 37900 | 37950 | 37850 | 3442 |
| 479 | 20240304 | 112200 | 67740818900 | 37900 | 37900 | 37950 | 37900 | 1380 |
| 480 | 20240304 | 112100 | 67688500100 | 37850 | 37900 | 37900 | 37850 | 3586 |
| 481 | 20240304 | 112000 | 67552653450 | 37900 | 37950 | 38000 | 37900 | 6556 |
| 482 | 20240304 | 111900 | 67304089950 | 38000 | 38000 | 38000 | 37900 | 959 |
| 483 | 20240304 | 111800 | 67267675900 | 37950 | 37950 | 38000 | 37900 | 1416 |
| 484 | 20240304 | 111700 | 67213922600 | 38000 | 37950 | 38000 | 37900 | 2883 |
| 485 | 20240304 | 111600 | 67104519750 | 37950 | 38000 | 38000 | 37950 | 2026 |
| 486 | 20240304 | 111500 | 67027618000 | 38000 | 37950 | 38000 | 37950 | 1323 |
| 487 | 20240304 | 111400 | 66977395050 | 37950 | 37950 | 38000 | 37950 | 2000 |
| 488 | 20240304 | 111300 | 66901415800 | 37950 | 38050 | 38050 | 37950 | 2424 |
| 489 | 20240304 | 111200 | 66809311350 | 38000 | 38000 | 38050 | 38000 | 3330 |
| 490 | 20240304 | 111100 | 66682738950 | 38050 | 38000 | 38050 | 38000 | 2531 |
| 491 | 20240304 | 111000 | 66586499700 | 38000 | 38050 | 38050 | 38000 | 2019 |
| 492 | 20240304 | 110900 | 66509748750 | 38000 | 37950 | 38050 | 37950 | 2913 |
| 493 | 20240304 | 110800 | 66399073000 | 37950 | 38050 | 38100 | 37950 | 8209 |
| 494 | 20240304 | 110700 | 66087058400 | 38050 | 38200 | 38200 | 38050 | 2762 |
| 495 | 20240304 | 110600 | 65981786500 | 38200 | 38250 | 38250 | 38150 | 1956 |
| 496 | 20240304 | 110500 | 65907097300 | 38250 | 38200 | 38250 | 38150 | 982 |
| 497 | 20240304 | 110400 | 65869577700 | 38200 | 38350 | 38350 | 38150 | 4256 |
| 498 | 20240304 | 110300 | 65706690050 | 38350 | 38200 | 38350 | 38150 | 5958 |
| 499 | 20240304 | 110200 | 65478673450 | 38200 | 38100 | 38200 | 38050 | 3884 |
| 500 | 20240304 | 110100 | 65330597700 | 38150 | 38150 | 38150 | 38100 | 1624 |
| 501 | 20240304 | 110000 | 65268702050 | 38150 | 38150 | 38150 | 38100 | 1207 |
| 502 | 20240304 | 105900 | 65222686800 | 38150 | 38150 | 38200 | 38050 | 1978 |
| 503 | 20240304 | 105800 | 65147227800 | 38150 | 38100 | 38200 | 38000 | 3830 |
| 504 | 20240304 | 105700 | 65001355200 | 38050 | 38150 | 38150 | 38000 | 14143 |
| 505 | 20240304 | 105600 | 64463398300 | 38200 | 38200 | 38250 | 38100 | 1626 |
| 506 | 20240304 | 105500 | 64401329650 | 38200 | 38100 | 38200 | 38050 | 12529 |
| 507 | 20240304 | 105400 | 63924309500 | 38100 | 38200 | 38250 | 38050 | 10749 |
| 508 | 20240304 | 105300 | 63514503550 | 38250 | 38350 | 38350 | 38200 | 3112 |
| 509 | 20240304 | 105200 | 63395339300 | 38350 | 38350 | 38350 | 38300 | 3932 |
| 510 | 20240304 | 105100 | 63244611350 | 38350 | 38300 | 38350 | 38250 | 3649 |
| 511 | 20240304 | 105000 | 63104795550 | 38300 | 38300 | 38300 | 38250 | 983 |
| 512 | 20240304 | 104900 | 63067156000 | 38250 | 38350 | 38350 | 38250 | 2026 |
| 513 | 20240304 | 104800 | 62989550900 | 38350 | 38300 | 38350 | 38250 | 3584 |
| 514 | 20240304 | 104700 | 62852314050 | 38250 | 38250 | 38350 | 38250 | 3787 |
| 515 | 20240304 | 104600 | 62707277450 | 38250 | 38250 | 38250 | 38200 | 1187 |
| 516 | 20240304 | 104500 | 62661891600 | 38200 | 38200 | 38250 | 38200 | 1628 |
| 517 | 20240304 | 104400 | 62599684700 | 38250 | 38350 | 38400 | 38200 | 3743 |
| 518 | 20240304 | 104300 | 62456366150 | 38350 | 38400 | 38400 | 38350 | 4079 |
| 519 | 20240304 | 104200 | 62299904350 | 38400 | 38450 | 38450 | 38350 | 2159 |
| 520 | 20240304 | 104100 | 62216990350 | 38400 | 38300 | 38500 | 38250 | 5622 |
| 521 | 20240304 | 104000 | 62001075350 | 38250 | 38300 | 38350 | 38250 | 3743 |
| 522 | 20240304 | 103900 | 61857667900 | 38300 | 38250 | 38350 | 38250 | 1913 |
| 523 | 20240304 | 103800 | 61784450850 | 38200 | 38200 | 38300 | 38150 | 4856 |
| 524 | 20240304 | 103700 | 61598812850 | 38150 | 38150 | 38200 | 38100 | 1733 |
| 525 | 20240304 | 103600 | 61532682450 | 38150 | 38250 | 38250 | 38100 | 2870 |
| 526 | 20240304 | 103500 | 61423139150 | 38250 | 38050 | 38250 | 38000 | 4695 |
| 527 | 20240304 | 103400 | 61244166300 | 38000 | 38000 | 38100 | 38000 | 7218 |
| 528 | 20240304 | 103300 | 60969629000 | 38050 | 38300 | 38300 | 38000 | 16922 |
| 529 | 20240304 | 103200 | 60324569000 | 38300 | 38250 | 38300 | 38200 | 3796 |
| 530 | 20240304 | 103100 | 60179370300 | 38250 | 38250 | 38350 | 38250 | 2614 |
| 531 | 20240304 | 103000 | 60079297400 | 38250 | 38250 | 38300 | 38200 | 4561 |
| 532 | 20240304 | 102900 | 59904918300 | 38250 | 38400 | 38400 | 38250 | 4317 |
| 533 | 20240304 | 102800 | 59739471050 | 38400 | 38550 | 38600 | 38400 | 17890 |
| 534 | 20240304 | 102700 | 59050387600 | 38550 | 38550 | 38550 | 38450 | 6901 |
| 535 | 20240304 | 102600 | 58784613100 | 38550 | 38600 | 38600 | 38500 | 6906 |
| 536 | 20240304 | 102500 | 58518319400 | 38550 | 38500 | 38600 | 38450 | 13102 |
| 537 | 20240304 | 102400 | 58013422000 | 38500 | 38450 | 38500 | 38400 | 8275 |
| 538 | 20240304 | 102300 | 57695196550 | 38450 | 38350 | 38450 | 38300 | 4460 |
| 539 | 20240304 | 102200 | 57524033900 | 38350 | 38450 | 38500 | 38350 | 5400 |
| 540 | 20240304 | 102100 | 57316739200 | 38450 | 38500 | 38500 | 38400 | 6656 |
| 541 | 20240304 | 102000 | 57060814650 | 38450 | 38400 | 38500 | 38350 | 4621 |
| 542 | 20240304 | 101900 | 56883202050 | 38400 | 38400 | 38450 | 38300 | 4097 |
| 543 | 20240304 | 101800 | 56726025600 | 38450 | 38350 | 38450 | 38350 | 3687 |
| 544 | 20240304 | 101700 | 56584405550 | 38300 | 38450 | 38500 | 38200 | 35235 |
| 545 | 20240304 | 101600 | 55229551200 | 38500 | 38350 | 38500 | 38350 | 14185 |
| 546 | 20240304 | 101500 | 54684169800 | 38350 | 38400 | 38400 | 38300 | 8542 |
| 547 | 20240304 | 101400 | 54356516800 | 38400 | 38450 | 38500 | 38400 | 10640 |
| 548 | 20240304 | 101300 | 53947674950 | 38500 | 38350 | 38500 | 38350 | 15734 |
| 549 | 20240304 | 101200 | 53342728150 | 38350 | 38450 | 38450 | 38350 | 6483 |
| 550 | 20240304 | 101100 | 53093701150 | 38450 | 38350 | 38450 | 38300 | 15447 |
| 551 | 20240304 | 101000 | 52500498500 | 38350 | 38200 | 38350 | 38200 | 7999 |
| 552 | 20240304 | 100900 | 52194069900 | 38250 | 38200 | 38250 | 38150 | 3738 |
| 553 | 20240304 | 100800 | 52051190850 | 38200 | 38200 | 38200 | 38100 | 4171 |
| 554 | 20240304 | 100700 | 51892010950 | 38150 | 38100 | 38200 | 38100 | 5543 |
| 555 | 20240304 | 100600 | 51680538200 | 38100 | 38200 | 38250 | 38050 | 5831 |
| 556 | 20240304 | 100500 | 51458075600 | 38200 | 38000 | 38200 | 38000 | 7011 |
| 557 | 20240304 | 100400 | 51190987450 | 38000 | 38100 | 38150 | 37950 | 4231 |
| 558 | 20240304 | 100300 | 51029962350 | 38150 | 38150 | 38250 | 38050 | 3905 |
| 559 | 20240304 | 100200 | 50880925400 | 38150 | 38150 | 38200 | 38100 | 9167 |
| 560 | 20240304 | 100100 | 50531135400 | 38150 | 38200 | 38200 | 38150 | 2568 |
| 561 | 20240304 | 100000 | 50433108600 | 38200 | 38000 | 38200 | 38000 | 6179 |
| 562 | 20240304 | 095900 | 50197678150 | 38000 | 37950 | 38050 | 37850 | 4559 |
| 563 | 20240304 | 095800 | 50024470000 | 37900 | 37950 | 38000 | 37750 | 10984 |
| 564 | 20240304 | 095700 | 49608604050 | 37950 | 37900 | 38000 | 37800 | 6874 |
| 565 | 20240304 | 095600 | 49348217300 | 37900 | 38100 | 38100 | 37900 | 13004 |
| 566 | 20240304 | 095500 | 48854512850 | 38000 | 38100 | 38300 | 38000 | 19639 |
| 567 | 20240304 | 095400 | 48105988550 | 38100 | 38150 | 38250 | 38100 | 17000 |
| 568 | 20240304 | 095300 | 47456801200 | 38200 | 38250 | 38250 | 38100 | 11963 |
| 569 | 20240304 | 095200 | 47000397600 | 38250 | 38200 | 38350 | 38200 | 11344 |
| 570 | 20240304 | 095100 | 46566430800 | 38200 | 38450 | 38450 | 38100 | 20123 |
| 571 | 20240304 | 095000 | 45796372100 | 38450 | 38400 | 38500 | 38350 | 46231 |
| 572 | 20240304 | 094900 | 44019343150 | 38350 | 38300 | 38400 | 38250 | 45128 |
| 573 | 20240304 | 094800 | 42287993650 | 38300 | 38150 | 38300 | 38100 | 23357 |
| 574 | 20240304 | 094700 | 41395237050 | 38150 | 38100 | 38150 | 38050 | 5088 |
| 575 | 20240304 | 094600 | 41201394500 | 38100 | 38000 | 38150 | 37950 | 17309 |
| 576 | 20240304 | 094500 | 40542408900 | 38000 | 37900 | 38000 | 37900 | 13238 |
| 577 | 20240304 | 094400 | 40039713500 | 37900 | 37950 | 38000 | 37850 | 9795 |
| 578 | 20240304 | 094300 | 39668115700 | 37950 | 37850 | 37950 | 37800 | 10099 |
| 579 | 20240304 | 094200 | 39285423750 | 37850 | 37900 | 37900 | 37800 | 7318 |
| 580 | 20240304 | 094100 | 39008532700 | 37900 | 37800 | 37900 | 37750 | 7110 |
| 581 | 20240304 | 094000 | 38739494550 | 37750 | 37700 | 37800 | 37700 | 4737 |
| 582 | 20240304 | 093900 | 38560550650 | 37700 | 37650 | 37750 | 37600 | 5421 |
| 583 | 20240304 | 093800 | 38356280000 | 37650 | 37750 | 37750 | 37600 | 15001 |
| 584 | 20240304 | 093700 | 37791653600 | 37750 | 37750 | 37800 | 37700 | 2728 |
| 585 | 20240304 | 093600 | 37688635550 | 37800 | 37750 | 37850 | 37750 | 2233 |
| 586 | 20240304 | 093500 | 37604224050 | 37750 | 37650 | 37850 | 37650 | 7448 |
| 587 | 20240304 | 093400 | 37322918600 | 37700 | 37750 | 37750 | 37600 | 6956 |
| 588 | 20240304 | 093300 | 37060807000 | 37700 | 37600 | 37750 | 37550 | 7159 |
| 589 | 20240304 | 093200 | 36791436900 | 37600 | 37750 | 37800 | 37550 | 13065 |
| 590 | 20240304 | 093100 | 36299928400 | 37750 | 37850 | 37950 | 37650 | 8847 |
| 591 | 20240304 | 093000 | 35965717000 | 37900 | 38000 | 38000 | 37900 | 4906 |
| 592 | 20240304 | 092900 | 35779497450 | 37950 | 37800 | 38000 | 37750 | 9415 |
| 593 | 20240304 | 092800 | 35422453800 | 37750 | 37850 | 37900 | 37700 | 7792 |
| 594 | 20240304 | 092700 | 35128190750 | 37850 | 37750 | 37950 | 37700 | 9471 |
| 595 | 20240304 | 092600 | 34769935300 | 37800 | 37850 | 37850 | 37700 | 8869 |
| 596 | 20240304 | 092500 | 34434930950 | 37850 | 37700 | 38000 | 37700 | 15384 |
| 597 | 20240304 | 092400 | 33852665450 | 37650 | 37850 | 38000 | 37650 | 16326 |
| 598 | 20240304 | 092300 | 33235343750 | 37850 | 37850 | 37900 | 37650 | 31212 |
| 599 | 20240304 | 092200 | 32057558200 | 37900 | 38000 | 38000 | 37850 | 14404 |
| 600 | 20240304 | 092100 | 31510966200 | 37950 | 38000 | 38050 | 37900 | 10447 |
| 601 | 20240304 | 092000 | 31114414350 | 38000 | 38100 | 38100 | 37800 | 22086 |
| 602 | 20240304 | 091900 | 30276189000 | 38100 | 38000 | 38200 | 37950 | 18902 |
| 603 | 20240304 | 091800 | 29556190750 | 38050 | 37950 | 38150 | 37900 | 14770 |
| 604 | 20240304 | 091700 | 28995160400 | 37900 | 38250 | 38300 | 37900 | 44175 |
| 605 | 20240304 | 091600 | 27311957050 | 38200 | 38150 | 38250 | 38000 | 37088 |
| 606 | 20240304 | 091500 | 25896193900 | 38100 | 37950 | 38200 | 37900 | 32351 |
| 607 | 20240304 | 091400 | 24664968050 | 37950 | 38000 | 38050 | 37850 | 26823 |
| 608 | 20240304 | 091300 | 23647187250 | 38000 | 37950 | 38050 | 37850 | 27631 |
| 609 | 20240304 | 091200 | 22598991200 | 37900 | 37700 | 38100 | 37700 | 54704 |
| 610 | 20240304 | 091100 | 20523633700 | 37750 | 37750 | 37850 | 37700 | 21334 |
| 611 | 20240304 | 091000 | 19718003150 | 37700 | 37700 | 37750 | 37500 | 36599 |
| 612 | 20240304 | 090900 | 18340558450 | 37650 | 37700 | 37750 | 37600 | 20526 |
| 613 | 20240304 | 090800 | 17567142450 | 37700 | 37700 | 37750 | 37600 | 39337 |
| 614 | 20240304 | 090700 | 16084876500 | 37700 | 37450 | 37700 | 37350 | 31966 |
| 615 | 20240304 | 090600 | 14883801500 | 37450 | 37150 | 37550 | 37050 | 34196 |
| 616 | 20240304 | 090500 | 13610510450 | 37150 | 37450 | 37450 | 37150 | 38366 |
| 617 | 20240304 | 090400 | 12180608350 | 37450 | 37350 | 37550 | 37350 | 28023 |
| 618 | 20240304 | 090300 | 11131082300 | 37400 | 37600 | 37600 | 37250 | 44167 |
| 619 | 20240304 | 090200 | 9479776750 | 37600 | 37400 | 37600 | 37350 | 43216 |
| 620 | 20240304 | 090100 | 7860219050 | 37400 | 37150 | 37450 | 37100 | 56269 |
| 621 | 20240304 | 090000 | 5758736600 | 37150 | 37500 | 37500 | 37050 | 153721 |