34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 192800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 3 | 20240307 | 192700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20240307 | 192600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20240307 | 192500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20240307 | 192400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20240307 | 192300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20240307 | 192200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20240307 | 192100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20240307 | 192000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20240307 | 191900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20240307 | 191800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20240307 | 191700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20240307 | 191600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20240307 | 191500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20240307 | 191400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20240307 | 191300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20240307 | 191200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20240307 | 191100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20240307 | 191000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20240307 | 190900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20240307 | 190800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20240307 | 190700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20240307 | 190600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20240307 | 190500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20240307 | 190400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20240307 | 190300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20240307 | 190200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20240307 | 190100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20240307 | 190000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20240307 | 185900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20240307 | 185800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 33 | 20240307 | 185700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20240307 | 185600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20240307 | 185500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20240307 | 185400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20240307 | 185300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20240307 | 185200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20240307 | 185100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20240307 | 185000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20240307 | 184900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20240307 | 184800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20240307 | 184700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20240307 | 184600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20240307 | 184500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20240307 | 184400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20240307 | 184300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20240307 | 184200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20240307 | 184100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20240307 | 184000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20240307 | 183900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20240307 | 183800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20240307 | 183700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20240307 | 183600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20240307 | 183500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20240307 | 183400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20240307 | 183300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20240307 | 183200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20240307 | 183100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20240307 | 183000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20240307 | 182900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20240307 | 182800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 63 | 20240307 | 182700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20240307 | 182600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20240307 | 182500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20240307 | 182400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20240307 | 182300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20240307 | 182200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20240307 | 182100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20240307 | 182000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20240307 | 181900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20240307 | 181800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20240307 | 181700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20240307 | 181600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20240307 | 181500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20240307 | 181400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20240307 | 181300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20240307 | 181200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20240307 | 181100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20240307 | 181000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20240307 | 180900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20240307 | 180800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20240307 | 180700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20240307 | 180600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20240307 | 180500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20240307 | 180400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20240307 | 180300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20240307 | 180200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20240307 | 180100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20240307 | 180000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20240307 | 175900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20240307 | 175800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 93 | 20240307 | 175700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20240307 | 175600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20240307 | 175500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20240307 | 175400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20240307 | 175300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20240307 | 175200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20240307 | 175100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20240307 | 175000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20240307 | 174900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20240307 | 174800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20240307 | 174700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20240307 | 174600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20240307 | 174500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20240307 | 174400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20240307 | 174300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20240307 | 174200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20240307 | 174100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20240307 | 174000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20240307 | 173900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20240307 | 173800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20240307 | 173700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20240307 | 173600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20240307 | 173500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20240307 | 173400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20240307 | 173300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20240307 | 173200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20240307 | 173100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20240307 | 173000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20240307 | 172900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20240307 | 172800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 123 | 20240307 | 172700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20240307 | 172600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20240307 | 172500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20240307 | 172400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20240307 | 172300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20240307 | 172200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20240307 | 172100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20240307 | 172000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20240307 | 171900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20240307 | 171800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20240307 | 171700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20240307 | 171600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20240307 | 171500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20240307 | 171400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20240307 | 171300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20240307 | 171200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20240307 | 171100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20240307 | 171000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20240307 | 170900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20240307 | 170800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20240307 | 170700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20240307 | 170600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20240307 | 170500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20240307 | 170400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20240307 | 170300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20240307 | 170200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20240307 | 170100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20240307 | 170000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20240307 | 165900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20240307 | 165800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 153 | 20240307 | 165700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20240307 | 165600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20240307 | 165500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20240307 | 165400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20240307 | 165300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20240307 | 165200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20240307 | 165100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20240307 | 165000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20240307 | 164900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20240307 | 164800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20240307 | 164700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20240307 | 164600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20240307 | 164500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20240307 | 164400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20240307 | 164300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20240307 | 164200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20240307 | 164100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20240307 | 164000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20240307 | 163900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20240307 | 163800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20240307 | 163700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20240307 | 163600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20240307 | 163500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20240307 | 163400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20240307 | 163300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20240307 | 163200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20240307 | 163100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20240307 | 163000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20240307 | 162900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20240307 | 162800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 183 | 20240307 | 162700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20240307 | 162600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20240307 | 162500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20240307 | 162400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20240307 | 162300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20240307 | 162200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20240307 | 162100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20240307 | 162000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20240307 | 161900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20240307 | 161800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20240307 | 161700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20240307 | 161600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20240307 | 161500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20240307 | 161400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20240307 | 161300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20240307 | 161200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20240307 | 161100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20240307 | 161000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20240307 | 160900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 202 | 20240307 | 160800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20240307 | 160700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20240307 | 160600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20240307 | 160500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20240307 | 160400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20240307 | 160300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20240307 | 160200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20240307 | 160100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20240307 | 160000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20240307 | 155900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20240307 | 155800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 213 | 20240307 | 155700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 214 | 20240307 | 155600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 215 | 20240307 | 155500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20240307 | 155400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20240307 | 155300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 218 | 20240307 | 155200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20240307 | 155100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20240307 | 155000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20240307 | 154900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20240307 | 154800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 223 | 20240307 | 154700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 224 | 20240307 | 154600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20240307 | 154500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20240307 | 154400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20240307 | 154300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20240307 | 154200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20240307 | 154100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20240307 | 154000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20240307 | 153900 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20240307 | 153800 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20240307 | 153700 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 234 | 20240307 | 153600 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20240307 | 153500 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 236 | 20240307 | 153400 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 237 | 20240307 | 153300 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 238 | 20240307 | 153200 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 239 | 20240307 | 153100 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 240 | 20240307 | 153000 | 12373541200 | 28950 | 28950 | 28950 | 28950 | 18044 |
| 241 | 20240307 | 152900 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 242 | 20240307 | 152800 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 243 | 20240307 | 152700 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 244 | 20240307 | 152600 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 245 | 20240307 | 152500 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 246 | 20240307 | 152400 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 247 | 20240307 | 152300 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 248 | 20240307 | 152200 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 249 | 20240307 | 152100 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 250 | 20240307 | 152000 | 11851167400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 251 | 20240307 | 151900 | 11851167400 | 28800 | 28750 | 28850 | 28750 | 2594 |
| 252 | 20240307 | 151800 | 11776407400 | 28750 | 28750 | 28800 | 28750 | 527 |
| 253 | 20240307 | 151700 | 11761238950 | 28750 | 28750 | 28800 | 28750 | 555 |
| 254 | 20240307 | 151600 | 11745279950 | 28750 | 28800 | 28800 | 28750 | 1028 |
| 255 | 20240307 | 151500 | 11715685400 | 28750 | 28850 | 28850 | 28750 | 932 |
| 256 | 20240307 | 151400 | 11688816950 | 28850 | 28850 | 28850 | 28850 | 902 |
| 257 | 20240307 | 151300 | 11662794250 | 28850 | 28800 | 28850 | 28800 | 466 |
| 258 | 20240307 | 151200 | 11649362300 | 28800 | 28800 | 28850 | 28800 | 572 |
| 259 | 20240307 | 151100 | 11632882350 | 28850 | 28750 | 28850 | 28750 | 684 |
| 260 | 20240307 | 151000 | 11613176400 | 28750 | 28750 | 28800 | 28750 | 481 |
| 261 | 20240307 | 150900 | 11599346150 | 28800 | 28800 | 28800 | 28750 | 527 |
| 262 | 20240307 | 150800 | 11584177750 | 28800 | 28800 | 28800 | 28750 | 979 |
| 263 | 20240307 | 150700 | 11555987750 | 28800 | 28750 | 28800 | 28750 | 849 |
| 264 | 20240307 | 150600 | 11531559650 | 28800 | 28800 | 28850 | 28800 | 511 |
| 265 | 20240307 | 150500 | 11516840300 | 28800 | 28750 | 28850 | 28750 | 608 |
| 266 | 20240307 | 150400 | 11499334900 | 28800 | 28750 | 28800 | 28750 | 1261 |
| 267 | 20240307 | 150300 | 11463059150 | 28800 | 28750 | 28800 | 28750 | 549 |
| 268 | 20240307 | 150200 | 11447275250 | 28750 | 28800 | 28800 | 28750 | 428 |
| 269 | 20240307 | 150100 | 11434966750 | 28800 | 28800 | 28800 | 28800 | 846 |
| 270 | 20240307 | 150000 | 11410601950 | 28850 | 28800 | 28850 | 28800 | 782 |
| 271 | 20240307 | 145900 | 11388079350 | 28800 | 28850 | 28850 | 28800 | 614 |
| 272 | 20240307 | 145800 | 11370391350 | 28850 | 28800 | 29000 | 28800 | 2481 |
| 273 | 20240307 | 145700 | 11298617800 | 28800 | 28750 | 28800 | 28750 | 515 |
| 274 | 20240307 | 145600 | 11283811050 | 28700 | 28700 | 28750 | 28700 | 343 |
| 275 | 20240307 | 145500 | 11273960400 | 28700 | 28700 | 28700 | 28650 | 733 |
| 276 | 20240307 | 145400 | 11252946900 | 28700 | 28750 | 28750 | 28700 | 249 |
| 277 | 20240307 | 145300 | 11245798950 | 28750 | 28750 | 28800 | 28700 | 750 |
| 278 | 20240307 | 145200 | 11224218200 | 28700 | 28800 | 28800 | 28700 | 349 |
| 279 | 20240307 | 145100 | 11214184950 | 28750 | 28700 | 28750 | 28700 | 420 |
| 280 | 20240307 | 145000 | 11202126450 | 28650 | 28650 | 28700 | 28600 | 656 |
| 281 | 20240307 | 144900 | 11183339050 | 28650 | 28600 | 28650 | 28550 | 2015 |
| 282 | 20240307 | 144800 | 11125648500 | 28650 | 28650 | 28700 | 28650 | 747 |
| 283 | 20240307 | 144700 | 11104226900 | 28650 | 28600 | 28650 | 28600 | 857 |
| 284 | 20240307 | 144600 | 11079696200 | 28600 | 28550 | 28650 | 28550 | 1310 |
| 285 | 20240307 | 144500 | 11042234100 | 28600 | 28600 | 28650 | 28550 | 1006 |
| 286 | 20240307 | 144400 | 11013443500 | 28600 | 28550 | 28650 | 28550 | 956 |
| 287 | 20240307 | 144300 | 10986105900 | 28600 | 28600 | 28600 | 28600 | 36 |
| 288 | 20240307 | 144200 | 10985076300 | 28550 | 28550 | 28600 | 28550 | 621 |
| 289 | 20240307 | 144100 | 10967341950 | 28550 | 28600 | 28600 | 28550 | 352 |
| 290 | 20240307 | 144000 | 10957275250 | 28600 | 28600 | 28600 | 28550 | 173 |
| 291 | 20240307 | 143900 | 10952336000 | 28550 | 28550 | 28650 | 28550 | 208 |
| 292 | 20240307 | 143800 | 10946388050 | 28550 | 28600 | 28600 | 28550 | 504 |
| 293 | 20240307 | 143700 | 10931997450 | 28600 | 28600 | 28650 | 28550 | 538 |
| 294 | 20240307 | 143600 | 10916612150 | 28600 | 28600 | 28600 | 28550 | 276 |
| 295 | 20240307 | 143500 | 10908721600 | 28600 | 28550 | 28600 | 28550 | 474 |
| 296 | 20240307 | 143400 | 10895173850 | 28550 | 28550 | 28600 | 28550 | 161 |
| 297 | 20240307 | 143300 | 10890575250 | 28550 | 28600 | 28600 | 28550 | 711 |
| 298 | 20240307 | 143200 | 10870270650 | 28600 | 28650 | 28650 | 28550 | 489 |
| 299 | 20240307 | 143100 | 10856287800 | 28600 | 28550 | 28600 | 28550 | 253 |
| 300 | 20240307 | 143000 | 10849062000 | 28550 | 28550 | 28550 | 28550 | 169 |
| 301 | 20240307 | 142900 | 10844237050 | 28550 | 28550 | 28600 | 28550 | 729 |
| 302 | 20240307 | 142800 | 10823423800 | 28550 | 28550 | 28600 | 28550 | 959 |
| 303 | 20240307 | 142700 | 10796044200 | 28550 | 28550 | 28600 | 28550 | 3101 |
| 304 | 20240307 | 142600 | 10707484450 | 28550 | 28550 | 28550 | 28550 | 596 |
| 305 | 20240307 | 142500 | 10690468650 | 28550 | 28550 | 28600 | 28550 | 251 |
| 306 | 20240307 | 142400 | 10683301750 | 28550 | 28550 | 28600 | 28550 | 262 |
| 307 | 20240307 | 142300 | 10675818100 | 28600 | 28650 | 28650 | 28600 | 289 |
| 308 | 20240307 | 142200 | 10667547250 | 28650 | 28700 | 28700 | 28650 | 151 |
| 309 | 20240307 | 142100 | 10663215150 | 28700 | 28650 | 28700 | 28650 | 816 |
| 310 | 20240307 | 142000 | 10639816550 | 28600 | 28600 | 28600 | 28600 | 214 |
| 311 | 20240307 | 141900 | 10633696150 | 28600 | 28600 | 28600 | 28550 | 782 |
| 312 | 20240307 | 141800 | 10611331000 | 28600 | 28600 | 28600 | 28550 | 769 |
| 313 | 20240307 | 141700 | 10589340100 | 28550 | 28500 | 28550 | 28450 | 827 |
| 314 | 20240307 | 141600 | 10565750900 | 28500 | 28450 | 28500 | 28400 | 1101 |
| 315 | 20240307 | 141500 | 10534402450 | 28450 | 28400 | 28450 | 28400 | 1399 |
| 316 | 20240307 | 141400 | 10494653600 | 28400 | 28550 | 28550 | 28400 | 9631 |
| 317 | 20240307 | 141300 | 10220378950 | 28600 | 28550 | 28650 | 28550 | 308 |
| 318 | 20240307 | 141200 | 10211570650 | 28600 | 28600 | 28600 | 28600 | 183 |
| 319 | 20240307 | 141100 | 10206336850 | 28550 | 28500 | 28600 | 28500 | 511 |
| 320 | 20240307 | 141000 | 10191746250 | 28550 | 28550 | 28550 | 28550 | 926 |
| 321 | 20240307 | 140900 | 10165308950 | 28600 | 28550 | 28600 | 28550 | 218 |
| 322 | 20240307 | 140800 | 10159085000 | 28550 | 28550 | 28650 | 28550 | 1073 |
| 323 | 20240307 | 140700 | 10128445450 | 28550 | 28650 | 28650 | 28550 | 704 |
| 324 | 20240307 | 140600 | 10108336200 | 28600 | 28600 | 28650 | 28550 | 725 |
| 325 | 20240307 | 140500 | 10087610700 | 28650 | 28600 | 28650 | 28600 | 89 |
| 326 | 20240307 | 140400 | 10085065200 | 28600 | 28600 | 28650 | 28550 | 672 |
| 327 | 20240307 | 140300 | 10065846150 | 28650 | 28600 | 28650 | 28550 | 1279 |
| 328 | 20240307 | 140200 | 10029256400 | 28650 | 28600 | 28700 | 28600 | 356 |
| 329 | 20240307 | 140100 | 10019071900 | 28650 | 28650 | 28650 | 28600 | 1136 |
| 330 | 20240307 | 140000 | 9986575450 | 28600 | 28650 | 28650 | 28600 | 396 |
| 331 | 20240307 | 135900 | 9975232200 | 28650 | 28600 | 28650 | 28550 | 290 |
| 332 | 20240307 | 135800 | 9966946950 | 28550 | 28600 | 28650 | 28550 | 867 |
| 333 | 20240307 | 135700 | 9942155500 | 28600 | 28600 | 28600 | 28550 | 221 |
| 334 | 20240307 | 135600 | 9935836300 | 28600 | 28700 | 28700 | 28550 | 3497 |
| 335 | 20240307 | 135500 | 9835759600 | 28700 | 28700 | 28750 | 28700 | 1194 |
| 336 | 20240307 | 135400 | 9801484650 | 28700 | 28750 | 28750 | 28700 | 1769 |
| 337 | 20240307 | 135300 | 9750694650 | 28750 | 28800 | 28900 | 28700 | 3732 |
| 338 | 20240307 | 135200 | 9643327800 | 28850 | 28800 | 28850 | 28800 | 1045 |
| 339 | 20240307 | 135100 | 9613192750 | 28800 | 28850 | 28850 | 28800 | 2749 |
| 340 | 20240307 | 135000 | 9533928350 | 28850 | 28850 | 28900 | 28850 | 311 |
| 341 | 20240307 | 134900 | 9524953000 | 28900 | 28950 | 28950 | 28900 | 328 |
| 342 | 20240307 | 134800 | 9515473550 | 28900 | 28900 | 28950 | 28900 | 260 |
| 343 | 20240307 | 134700 | 9507959450 | 28900 | 28900 | 28900 | 28900 | 59 |
| 344 | 20240307 | 134600 | 9506254350 | 28950 | 28900 | 28950 | 28900 | 76 |
| 345 | 20240307 | 134500 | 9504057550 | 28900 | 28900 | 28950 | 28900 | 169 |
| 346 | 20240307 | 134400 | 9499172550 | 28900 | 28900 | 28900 | 28900 | 517 |
| 347 | 20240307 | 134300 | 9484231250 | 28950 | 28900 | 28950 | 28900 | 1401 |
| 348 | 20240307 | 134200 | 9443723550 | 28950 | 29000 | 29000 | 28900 | 1291 |
| 349 | 20240307 | 134100 | 9406344650 | 29050 | 29000 | 29050 | 29000 | 459 |
| 350 | 20240307 | 134000 | 9393032450 | 29000 | 29100 | 29100 | 29000 | 2146 |
| 351 | 20240307 | 133900 | 9330745200 | 29150 | 29100 | 29150 | 29050 | 120 |
| 352 | 20240307 | 133800 | 9327253150 | 29100 | 29100 | 29100 | 29100 | 120 |
| 353 | 20240307 | 133700 | 9323761150 | 29100 | 29100 | 29100 | 29100 | 164 |
| 354 | 20240307 | 133600 | 9318988750 | 29100 | 29100 | 29150 | 29100 | 265 |
| 355 | 20240307 | 133500 | 9311277200 | 29150 | 29050 | 29150 | 29050 | 148 |
| 356 | 20240307 | 133400 | 9306975800 | 29050 | 29100 | 29100 | 29050 | 1047 |
| 357 | 20240307 | 133300 | 9276512150 | 29150 | 29150 | 29150 | 29100 | 432 |
| 358 | 20240307 | 133200 | 9263937200 | 29200 | 29150 | 29200 | 29150 | 102 |
| 359 | 20240307 | 133100 | 9260963800 | 29150 | 29150 | 29200 | 29150 | 512 |
| 360 | 20240307 | 133000 | 9246038950 | 29200 | 29200 | 29200 | 29150 | 579 |
| 361 | 20240307 | 132900 | 9229146400 | 29200 | 29200 | 29200 | 29150 | 123 |
| 362 | 20240307 | 132800 | 9225555050 | 29200 | 29200 | 29200 | 29200 | 84 |
| 363 | 20240307 | 132700 | 9223102250 | 29250 | 29250 | 29250 | 29250 | 228 |
| 364 | 20240307 | 132600 | 9216433250 | 29250 | 29150 | 29250 | 29100 | 648 |
| 365 | 20240307 | 132500 | 9197519800 | 29150 | 29150 | 29150 | 29050 | 1421 |
| 366 | 20240307 | 132400 | 9156197050 | 29100 | 29100 | 29200 | 29050 | 2197 |
| 367 | 20240307 | 132300 | 9092260750 | 29100 | 29100 | 29100 | 29100 | 576 |
| 368 | 20240307 | 132200 | 9075499150 | 29150 | 29100 | 29150 | 29050 | 32 |
| 369 | 20240307 | 132100 | 9074568950 | 29100 | 29100 | 29100 | 29100 | 112 |
| 370 | 20240307 | 132000 | 9071309750 | 29100 | 29150 | 29150 | 29100 | 1370 |
| 371 | 20240307 | 131900 | 9031438250 | 29100 | 29100 | 29150 | 29100 | 21 |
| 372 | 20240307 | 131800 | 9030826600 | 29100 | 29100 | 29100 | 29050 | 120 |
| 373 | 20240307 | 131700 | 9027335950 | 29050 | 29050 | 29150 | 29050 | 137 |
| 374 | 20240307 | 131600 | 9023355300 | 29050 | 29000 | 29050 | 29000 | 743 |
| 375 | 20240307 | 131500 | 9001801850 | 29000 | 29000 | 29050 | 28950 | 1908 |
| 376 | 20240307 | 131400 | 8946504700 | 29000 | 29050 | 29050 | 29000 | 901 |
| 377 | 20240307 | 131300 | 8920337150 | 29100 | 29100 | 29100 | 29100 | 7 |
| 378 | 20240307 | 131200 | 8920133450 | 29100 | 29100 | 29100 | 29100 | 16 |
| 379 | 20240307 | 131100 | 8919667850 | 29150 | 29100 | 29150 | 29100 | 73 |
| 380 | 20240307 | 131000 | 8917542500 | 29100 | 29100 | 29150 | 29050 | 245 |
| 381 | 20240307 | 130900 | 8910415950 | 29100 | 29150 | 29150 | 29100 | 40 |
| 382 | 20240307 | 130800 | 8909250300 | 29150 | 29050 | 29150 | 29050 | 37 |
| 383 | 20240307 | 130700 | 8908173450 | 29050 | 29050 | 29100 | 29050 | 353 |
| 384 | 20240307 | 130600 | 8897903250 | 29050 | 29100 | 29150 | 29050 | 465 |
| 385 | 20240307 | 130500 | 8884376350 | 29050 | 29100 | 29150 | 29050 | 143 |
| 386 | 20240307 | 130400 | 8880218750 | 29100 | 29050 | 29100 | 29000 | 373 |
| 387 | 20240307 | 130300 | 8869384100 | 29050 | 29050 | 29050 | 29050 | 399 |
| 388 | 20240307 | 130200 | 8857793150 | 29050 | 29100 | 29100 | 29050 | 115 |
| 389 | 20240307 | 130100 | 8854446750 | 29100 | 29100 | 29100 | 29050 | 959 |
| 390 | 20240307 | 130000 | 8826572850 | 29150 | 29200 | 29200 | 29150 | 11 |
| 391 | 20240307 | 125900 | 8826252150 | 29150 | 29100 | 29150 | 29100 | 73 |
| 392 | 20240307 | 125800 | 8824125800 | 29100 | 29200 | 29250 | 29050 | 307 |
| 393 | 20240307 | 125700 | 8815154150 | 29050 | 29050 | 29200 | 29050 | 847 |
| 394 | 20240307 | 125600 | 8790524000 | 29050 | 29100 | 29100 | 29050 | 118 |
| 395 | 20240307 | 125500 | 8787090350 | 29000 | 29200 | 29200 | 29000 | 3182 |
| 396 | 20240307 | 125400 | 8694640050 | 29200 | 29200 | 29200 | 29150 | 180 |
| 397 | 20240307 | 125300 | 8689389250 | 29200 | 29200 | 29200 | 29200 | 134 |
| 398 | 20240307 | 125200 | 8685476450 | 29150 | 29200 | 29200 | 29150 | 14 |
| 399 | 20240307 | 125100 | 8685067700 | 29200 | 29250 | 29250 | 29200 | 81 |
| 400 | 20240307 | 125000 | 8682701000 | 29300 | 29150 | 29300 | 29150 | 1619 |
| 401 | 20240307 | 124900 | 8635424050 | 29150 | 29050 | 29150 | 29050 | 667 |
| 402 | 20240307 | 124800 | 8615984950 | 29050 | 29100 | 29100 | 29050 | 1345 |
| 403 | 20240307 | 124700 | 8576912450 | 29050 | 29050 | 29100 | 29000 | 430 |
| 404 | 20240307 | 124600 | 8564424750 | 29050 | 29200 | 29200 | 29000 | 6869 |
| 405 | 20240307 | 124500 | 8364534200 | 29200 | 29250 | 29250 | 29200 | 192 |
| 406 | 20240307 | 124400 | 8358923700 | 29250 | 29300 | 29300 | 29250 | 15 |
| 407 | 20240307 | 124300 | 8358484700 | 29300 | 29250 | 29300 | 29250 | 87 |
| 408 | 20240307 | 124200 | 8355939900 | 29250 | 29250 | 29250 | 29250 | 2 |
| 409 | 20240307 | 124100 | 8355881400 | 29250 | 29250 | 29300 | 29250 | 579 |
| 410 | 20240307 | 124000 | 8338943150 | 29250 | 29250 | 29250 | 29250 | 85 |
| 411 | 20240307 | 123900 | 8336456900 | 29250 | 29200 | 29300 | 29200 | 144 |
| 412 | 20240307 | 123800 | 8332244950 | 29200 | 29250 | 29250 | 29200 | 1059 |
| 413 | 20240307 | 123700 | 8301269400 | 29300 | 29300 | 29300 | 29300 | 35 |
| 414 | 20240307 | 123600 | 8300243900 | 29350 | 29350 | 29350 | 29300 | 610 |
| 415 | 20240307 | 123500 | 8282368100 | 29300 | 29300 | 29350 | 29300 | 117 |
| 416 | 20240307 | 123400 | 8278939550 | 29300 | 29300 | 29350 | 29250 | 391 |
| 417 | 20240307 | 123300 | 8267483250 | 29350 | 29400 | 29400 | 29350 | 310 |
| 418 | 20240307 | 123200 | 8258383900 | 29400 | 29350 | 29400 | 29350 | 250 |
| 419 | 20240307 | 123100 | 8251045900 | 29350 | 29400 | 29450 | 29350 | 503 |
| 420 | 20240307 | 123000 | 8236258100 | 29400 | 29400 | 29400 | 29350 | 252 |
| 421 | 20240307 | 122900 | 8228849400 | 29350 | 29350 | 29400 | 29350 | 140 |
| 422 | 20240307 | 122800 | 8224737550 | 29350 | 29450 | 29450 | 29350 | 1301 |
| 423 | 20240307 | 122700 | 8186481250 | 29450 | 29550 | 29550 | 29450 | 376 |
| 424 | 20240307 | 122600 | 8175395700 | 29550 | 29550 | 29600 | 29550 | 848 |
| 425 | 20240307 | 122500 | 8150333900 | 29600 | 29600 | 29600 | 29550 | 618 |
| 426 | 20240307 | 122400 | 8132041400 | 29600 | 29700 | 29700 | 29600 | 246 |
| 427 | 20240307 | 122300 | 8124755450 | 29650 | 29650 | 29650 | 29600 | 521 |
| 428 | 20240307 | 122200 | 8109309350 | 29650 | 29700 | 29700 | 29600 | 1802 |
| 429 | 20240307 | 122100 | 8055902400 | 29700 | 29700 | 29700 | 29650 | 709 |
| 430 | 20240307 | 122000 | 8034860000 | 29750 | 29550 | 29750 | 29550 | 5716 |
| 431 | 20240307 | 121900 | 7865233550 | 29500 | 29450 | 29500 | 29450 | 1576 |
| 432 | 20240307 | 121800 | 7818796850 | 29450 | 29400 | 29450 | 29400 | 306 |
| 433 | 20240307 | 121700 | 7809797350 | 29400 | 29400 | 29400 | 29400 | 298 |
| 434 | 20240307 | 121600 | 7801036150 | 29400 | 29400 | 29450 | 29400 | 271 |
| 435 | 20240307 | 121500 | 7793068250 | 29400 | 29350 | 29450 | 29350 | 341 |
| 436 | 20240307 | 121400 | 7783043350 | 29400 | 29450 | 29450 | 29250 | 798 |
| 437 | 20240307 | 121300 | 7759607800 | 29450 | 29350 | 29450 | 29350 | 598 |
| 438 | 20240307 | 121200 | 7742048250 | 29350 | 29200 | 29350 | 29200 | 2246 |
| 439 | 20240307 | 121100 | 7676335000 | 29200 | 29100 | 29250 | 29100 | 326 |
| 440 | 20240307 | 121000 | 7666809200 | 29150 | 29100 | 29150 | 29100 | 70 |
| 441 | 20240307 | 120900 | 7664770200 | 29150 | 29100 | 29150 | 29100 | 814 |
| 442 | 20240307 | 120800 | 7641047700 | 29100 | 29150 | 29150 | 29100 | 653 |
| 443 | 20240307 | 120700 | 7622014850 | 29200 | 29200 | 29200 | 29150 | 1385 |
| 444 | 20240307 | 120600 | 7581593600 | 29250 | 29250 | 29250 | 29200 | 371 |
| 445 | 20240307 | 120500 | 7570745150 | 29250 | 29100 | 29250 | 29100 | 401 |
| 446 | 20240307 | 120400 | 7559038750 | 29100 | 29150 | 29150 | 29100 | 250 |
| 447 | 20240307 | 120300 | 7551754400 | 29200 | 29150 | 29200 | 29150 | 120 |
| 448 | 20240307 | 120200 | 7548256350 | 29150 | 29100 | 29150 | 29100 | 281 |
| 449 | 20240307 | 120100 | 7540075100 | 29100 | 29150 | 29150 | 29100 | 24 |
| 450 | 20240307 | 120000 | 7539375800 | 29100 | 29150 | 29200 | 29100 | 71 |
| 451 | 20240307 | 115900 | 7537308450 | 29150 | 29150 | 29200 | 29150 | 85 |
| 452 | 20240307 | 115800 | 7534828800 | 29150 | 29150 | 29200 | 29150 | 130 |
| 453 | 20240307 | 115700 | 7531034300 | 29150 | 29150 | 29200 | 29150 | 569 |
| 454 | 20240307 | 115600 | 7514444100 | 29200 | 29150 | 29200 | 29150 | 563 |
| 455 | 20240307 | 115500 | 7498023650 | 29150 | 29200 | 29200 | 29150 | 94 |
| 456 | 20240307 | 115400 | 7495279000 | 29200 | 29200 | 29200 | 29200 | 56 |
| 457 | 20240307 | 115300 | 7493643800 | 29200 | 29150 | 29200 | 29150 | 390 |
| 458 | 20240307 | 115200 | 7482256350 | 29200 | 29150 | 29200 | 29150 | 283 |
| 459 | 20240307 | 115100 | 7474003650 | 29150 | 29150 | 29150 | 29150 | 36 |
| 460 | 20240307 | 115000 | 7472954250 | 29200 | 29100 | 29200 | 29100 | 429 |
| 461 | 20240307 | 114900 | 7460451900 | 29100 | 29100 | 29100 | 29100 | 85 |
| 462 | 20240307 | 114800 | 7457978400 | 29100 | 29050 | 29100 | 29050 | 408 |
| 463 | 20240307 | 114700 | 7446111050 | 29050 | 29050 | 29100 | 29000 | 1241 |
| 464 | 20240307 | 114600 | 7410060150 | 29100 | 29100 | 29100 | 29100 | 104 |
| 465 | 20240307 | 114500 | 7407033750 | 29150 | 29100 | 29150 | 29100 | 340 |
| 466 | 20240307 | 114400 | 7397139650 | 29100 | 29100 | 29100 | 29100 | 158 |
| 467 | 20240307 | 114300 | 7392541850 | 29100 | 29100 | 29100 | 29050 | 669 |
| 468 | 20240307 | 114200 | 7373099150 | 29100 | 29050 | 29100 | 29050 | 41 |
| 469 | 20240307 | 114100 | 7371906300 | 29050 | 29050 | 29050 | 29050 | 56 |
| 470 | 20240307 | 114000 | 7370279500 | 29050 | 29100 | 29150 | 29050 | 956 |
| 471 | 20240307 | 113900 | 7342484800 | 29100 | 29100 | 29100 | 29050 | 770 |
| 472 | 20240307 | 113800 | 7320091850 | 29100 | 29100 | 29150 | 29100 | 591 |
| 473 | 20240307 | 113700 | 7302881400 | 29100 | 29150 | 29150 | 29100 | 637 |
| 474 | 20240307 | 113600 | 7284322300 | 29200 | 29200 | 29250 | 29200 | 371 |
| 475 | 20240307 | 113500 | 7273489000 | 29200 | 29250 | 29300 | 29200 | 490 |
| 476 | 20240307 | 113400 | 7259167300 | 29250 | 29450 | 29500 | 29250 | 5109 |
| 477 | 20240307 | 113300 | 7109242450 | 29450 | 29500 | 29500 | 29450 | 510 |
| 478 | 20240307 | 113200 | 7094221100 | 29500 | 29500 | 29550 | 29500 | 36 |
| 479 | 20240307 | 113100 | 7093158750 | 29550 | 29500 | 29550 | 29450 | 1245 |
| 480 | 20240307 | 113000 | 7056403450 | 29500 | 29500 | 29600 | 29450 | 1338 |
| 481 | 20240307 | 112900 | 7016847700 | 29500 | 29500 | 29550 | 29500 | 398 |
| 482 | 20240307 | 112800 | 7005106650 | 29500 | 29450 | 29550 | 29450 | 613 |
| 483 | 20240307 | 112700 | 6987014000 | 29450 | 29500 | 29500 | 29450 | 1057 |
| 484 | 20240307 | 112600 | 6955867400 | 29500 | 29600 | 29600 | 29500 | 923 |
| 485 | 20240307 | 112500 | 6928611950 | 29600 | 29550 | 29650 | 29550 | 972 |
| 486 | 20240307 | 112400 | 6899858550 | 29600 | 29550 | 29650 | 29550 | 621 |
| 487 | 20240307 | 112300 | 6881485350 | 29550 | 29500 | 29600 | 29450 | 1840 |
| 488 | 20240307 | 112200 | 6827178450 | 29500 | 29700 | 29700 | 29500 | 1077 |
| 489 | 20240307 | 112100 | 6795298700 | 29700 | 29650 | 29800 | 29600 | 4471 |
| 490 | 20240307 | 112000 | 6662426300 | 29650 | 29850 | 29950 | 29600 | 3510 |
| 491 | 20240307 | 111900 | 6558071900 | 29650 | 29300 | 29950 | 29300 | 23643 |
| 492 | 20240307 | 111800 | 5856730600 | 29300 | 29150 | 29300 | 29150 | 677 |
| 493 | 20240307 | 111700 | 5836933550 | 29150 | 29150 | 29150 | 29150 | 6 |
| 494 | 20240307 | 111600 | 5836758650 | 29200 | 29200 | 29200 | 29200 | 22 |
| 495 | 20240307 | 111500 | 5836116250 | 29200 | 29150 | 29200 | 29150 | 386 |
| 496 | 20240307 | 111400 | 5824864200 | 29150 | 29100 | 29150 | 29100 | 1107 |
| 497 | 20240307 | 111300 | 5792645150 | 29100 | 29250 | 29250 | 29000 | 482 |
| 498 | 20240307 | 111200 | 5778618300 | 29250 | 29200 | 29250 | 29100 | 515 |
| 499 | 20240307 | 111100 | 5763600800 | 29250 | 29250 | 29250 | 29250 | 0 |
| 500 | 20240307 | 111000 | 5763600800 | 29250 | 29200 | 29250 | 29200 | 733 |
| 501 | 20240307 | 110900 | 5742194600 | 29000 | 29100 | 29100 | 29000 | 159 |
| 502 | 20240307 | 110800 | 5737576800 | 29200 | 29000 | 29200 | 29000 | 1283 |
| 503 | 20240307 | 110700 | 5700208400 | 29000 | 28950 | 29000 | 28950 | 458 |
| 504 | 20240307 | 110600 | 5686927250 | 28950 | 29000 | 29000 | 28950 | 132 |
| 505 | 20240307 | 110500 | 5683101500 | 29000 | 29050 | 29050 | 29000 | 148 |
| 506 | 20240307 | 110400 | 5678809300 | 29050 | 29050 | 29050 | 29000 | 443 |
| 507 | 20240307 | 110300 | 5665956300 | 29000 | 29050 | 29100 | 29000 | 42 |
| 508 | 20240307 | 110200 | 5664735000 | 29050 | 28950 | 29050 | 28950 | 361 |
| 509 | 20240307 | 110100 | 5654273450 | 29000 | 28950 | 29000 | 28950 | 41 |
| 510 | 20240307 | 110000 | 5653086000 | 29000 | 29050 | 29050 | 29000 | 322 |
| 511 | 20240307 | 105900 | 5643744400 | 29050 | 29050 | 29050 | 29000 | 521 |
| 512 | 20240307 | 105800 | 5628614300 | 29050 | 29050 | 29100 | 29000 | 77 |
| 513 | 20240307 | 105700 | 5626378850 | 29050 | 29000 | 29050 | 29000 | 54 |
| 514 | 20240307 | 105600 | 5624812000 | 29000 | 29050 | 29050 | 29000 | 413 |
| 515 | 20240307 | 105500 | 5612830800 | 29050 | 29100 | 29100 | 29050 | 1421 |
| 516 | 20240307 | 105400 | 5571538400 | 29100 | 29050 | 29100 | 29050 | 750 |
| 517 | 20240307 | 105300 | 5549740500 | 29050 | 29000 | 29050 | 29000 | 115 |
| 518 | 20240307 | 105200 | 5546401400 | 29000 | 29000 | 29050 | 29000 | 335 |
| 519 | 20240307 | 105100 | 5536684600 | 29050 | 29000 | 29050 | 29000 | 548 |
| 520 | 20240307 | 105000 | 5520791500 | 29000 | 29000 | 29000 | 29000 | 50 |
| 521 | 20240307 | 104900 | 5519341500 | 29000 | 29050 | 29050 | 29000 | 413 |
| 522 | 20240307 | 104800 | 5507363950 | 29050 | 29100 | 29100 | 29050 | 164 |
| 523 | 20240307 | 104700 | 5502599700 | 29100 | 29100 | 29100 | 29100 | 700 |
| 524 | 20240307 | 104600 | 5482229700 | 29100 | 29050 | 29100 | 29050 | 125 |
| 525 | 20240307 | 104500 | 5478595450 | 29050 | 29000 | 29050 | 29000 | 913 |
| 526 | 20240307 | 104400 | 5452085750 | 29050 | 29050 | 29100 | 29050 | 877 |
| 527 | 20240307 | 104300 | 5426608400 | 29050 | 29250 | 29250 | 29050 | 922 |
| 528 | 20240307 | 104200 | 5399743850 | 29300 | 29300 | 29300 | 29300 | 104 |
| 529 | 20240307 | 104100 | 5396696650 | 29350 | 29400 | 29400 | 29250 | 1269 |
| 530 | 20240307 | 104000 | 5359441100 | 29400 | 29450 | 29450 | 29400 | 689 |
| 531 | 20240307 | 103900 | 5339172100 | 29450 | 29500 | 29500 | 29450 | 1929 |
| 532 | 20240307 | 103800 | 5282289050 | 29450 | 29250 | 29450 | 29250 | 5072 |
| 533 | 20240307 | 103700 | 5133345000 | 29200 | 29200 | 29250 | 29200 | 64 |
| 534 | 20240307 | 103600 | 5131474850 | 29150 | 29200 | 29250 | 29150 | 2092 |
| 535 | 20240307 | 103500 | 5070488500 | 29150 | 29150 | 29200 | 28950 | 1832 |
| 536 | 20240307 | 103400 | 5017227300 | 29000 | 29200 | 29200 | 29000 | 51 |
| 537 | 20240307 | 103300 | 5015748100 | 29000 | 29000 | 29050 | 29000 | 1243 |
| 538 | 20240307 | 103200 | 4979700800 | 29000 | 29000 | 29000 | 29000 | 524 |
| 539 | 20240307 | 103100 | 4964504800 | 29050 | 29200 | 29200 | 29000 | 546 |
| 540 | 20240307 | 103000 | 4948639850 | 29250 | 29150 | 29250 | 29100 | 370 |
| 541 | 20240307 | 102900 | 4937825000 | 29300 | 29250 | 29300 | 29100 | 639 |
| 542 | 20240307 | 102800 | 4919157250 | 29250 | 29200 | 29250 | 29150 | 688 |
| 543 | 20240307 | 102700 | 4899068600 | 29200 | 29150 | 29200 | 29150 | 728 |
| 544 | 20240307 | 102600 | 4877812000 | 29200 | 29100 | 29200 | 29100 | 366 |
| 545 | 20240307 | 102500 | 4867141750 | 29100 | 29100 | 29100 | 29100 | 53 |
| 546 | 20240307 | 102400 | 4865599450 | 29050 | 29000 | 29050 | 29000 | 138 |
| 547 | 20240307 | 102300 | 4861591050 | 29000 | 29000 | 29000 | 29000 | 21 |
| 548 | 20240307 | 102200 | 4860982050 | 29000 | 28950 | 29000 | 28950 | 415 |
| 549 | 20240307 | 102100 | 4848963500 | 29000 | 29000 | 29050 | 28950 | 1616 |
| 550 | 20240307 | 102000 | 4802099100 | 29000 | 29050 | 29100 | 29000 | 1071 |
| 551 | 20240307 | 101900 | 4771006350 | 29100 | 29000 | 29100 | 29000 | 244 |
| 552 | 20240307 | 101800 | 4763913050 | 29000 | 29050 | 29100 | 29000 | 650 |
| 553 | 20240307 | 101700 | 4745034700 | 29050 | 29100 | 29100 | 29050 | 1157 |
| 554 | 20240307 | 101600 | 4711389700 | 29150 | 29150 | 29150 | 29100 | 208 |
| 555 | 20240307 | 101500 | 4705326600 | 29100 | 29200 | 29200 | 29100 | 228 |
| 556 | 20240307 | 101400 | 4698681900 | 29200 | 29250 | 29300 | 29200 | 1024 |
| 557 | 20240307 | 101300 | 4668722450 | 29250 | 29300 | 29300 | 29250 | 2185 |
| 558 | 20240307 | 101200 | 4604729750 | 29300 | 29250 | 29300 | 29200 | 843 |
| 559 | 20240307 | 101100 | 4580066850 | 29200 | 29200 | 29250 | 29100 | 2394 |
| 560 | 20240307 | 101000 | 4510106150 | 29150 | 29050 | 29150 | 29050 | 1224 |
| 561 | 20240307 | 100900 | 4474467750 | 29000 | 29050 | 29050 | 29000 | 392 |
| 562 | 20240307 | 100800 | 4463088550 | 29050 | 28950 | 29050 | 28950 | 485 |
| 563 | 20240307 | 100700 | 4449021400 | 28950 | 28900 | 29000 | 28900 | 509 |
| 564 | 20240307 | 100600 | 4434293550 | 28900 | 28950 | 28950 | 28900 | 1669 |
| 565 | 20240307 | 100500 | 4386028200 | 28950 | 29100 | 29100 | 28950 | 1084 |
| 566 | 20240307 | 100400 | 4354592350 | 29000 | 29000 | 29050 | 29000 | 388 |
| 567 | 20240307 | 100300 | 4343338850 | 29000 | 29050 | 29050 | 29000 | 677 |
| 568 | 20240307 | 100200 | 4323688050 | 29100 | 29150 | 29150 | 29050 | 375 |
| 569 | 20240307 | 100100 | 4312767350 | 29100 | 29100 | 29150 | 29100 | 1178 |
| 570 | 20240307 | 100000 | 4278461900 | 29150 | 29150 | 29200 | 29050 | 5425 |
| 571 | 20240307 | 095900 | 4120450700 | 29200 | 29050 | 29200 | 29050 | 3079 |
| 572 | 20240307 | 095800 | 4030707850 | 29050 | 28950 | 29050 | 28950 | 841 |
| 573 | 20240307 | 095700 | 4006291000 | 29000 | 28900 | 29000 | 28900 | 473 |
| 574 | 20240307 | 095600 | 3992598800 | 28900 | 28900 | 29050 | 28900 | 447 |
| 575 | 20240307 | 095500 | 3979640300 | 29000 | 28800 | 29000 | 28750 | 4249 |
| 576 | 20240307 | 095400 | 3856906850 | 28800 | 28850 | 28850 | 28800 | 368 |
| 577 | 20240307 | 095300 | 3846297600 | 28800 | 28900 | 28900 | 28800 | 272 |
| 578 | 20240307 | 095200 | 3838457300 | 28900 | 28800 | 28900 | 28750 | 1078 |
| 579 | 20240307 | 095100 | 3807378350 | 28800 | 28650 | 28800 | 28650 | 2693 |
| 580 | 20240307 | 095000 | 3729977150 | 28650 | 28700 | 28750 | 28600 | 1607 |
| 581 | 20240307 | 094900 | 3683901300 | 28800 | 28750 | 28800 | 28600 | 856 |
| 582 | 20240307 | 094800 | 3659268650 | 28750 | 28550 | 28750 | 28550 | 9569 |
| 583 | 20240307 | 094700 | 3385517250 | 28500 | 28500 | 28550 | 28500 | 1034 |
| 584 | 20240307 | 094600 | 3356046700 | 28500 | 28500 | 28500 | 28500 | 716 |
| 585 | 20240307 | 094500 | 3335640700 | 28500 | 28500 | 28500 | 28450 | 274 |
| 586 | 20240307 | 094400 | 3327834700 | 28450 | 28500 | 28600 | 28450 | 1043 |
| 587 | 20240307 | 094300 | 3298080250 | 28500 | 28500 | 28550 | 28450 | 977 |
| 588 | 20240307 | 094200 | 3270268050 | 28500 | 28450 | 28500 | 28450 | 1174 |
| 589 | 20240307 | 094100 | 3236857350 | 28500 | 28500 | 28500 | 28450 | 1327 |
| 590 | 20240307 | 094000 | 3199059550 | 28500 | 28500 | 28600 | 28500 | 1695 |
| 591 | 20240307 | 093900 | 3150750650 | 28500 | 28700 | 28700 | 28500 | 2676 |
| 592 | 20240307 | 093800 | 3074304550 | 28700 | 28650 | 28700 | 28550 | 2837 |
| 593 | 20240307 | 093700 | 2993223300 | 28650 | 28600 | 28700 | 28600 | 1255 |
| 594 | 20240307 | 093600 | 2957292200 | 28600 | 28600 | 28650 | 28550 | 1268 |
| 595 | 20240307 | 093500 | 2921027650 | 28600 | 28550 | 28650 | 28550 | 308 |
| 596 | 20240307 | 093400 | 2912219000 | 28550 | 28700 | 28750 | 28550 | 1565 |
| 597 | 20240307 | 093300 | 2867403000 | 28750 | 28500 | 28850 | 28500 | 2230 |
| 598 | 20240307 | 093200 | 2803495300 | 28500 | 28450 | 28600 | 28400 | 817 |
| 599 | 20240307 | 093100 | 2780256200 | 28450 | 28400 | 28600 | 28400 | 1332 |
| 600 | 20240307 | 093000 | 2742359600 | 28400 | 28450 | 28500 | 28400 | 1721 |
| 601 | 20240307 | 092900 | 2693453200 | 28450 | 28550 | 28600 | 28400 | 4333 |
| 602 | 20240307 | 092800 | 2569905700 | 28600 | 28550 | 28600 | 28550 | 1629 |
| 603 | 20240307 | 092700 | 2523397150 | 28550 | 28600 | 28600 | 28550 | 2202 |
| 604 | 20240307 | 092600 | 2460506700 | 28550 | 28650 | 28650 | 28550 | 1791 |
| 605 | 20240307 | 092500 | 2409276300 | 28650 | 28650 | 28700 | 28600 | 1802 |
| 606 | 20240307 | 092400 | 2357649000 | 28700 | 28750 | 28750 | 28600 | 6412 |
| 607 | 20240307 | 092300 | 2173711350 | 28750 | 28850 | 28850 | 28750 | 1505 |
| 608 | 20240307 | 092200 | 2130402300 | 28800 | 28850 | 28850 | 28800 | 389 |
| 609 | 20240307 | 092100 | 2119195500 | 28850 | 29000 | 29050 | 28800 | 1897 |
| 610 | 20240307 | 092000 | 2064324800 | 28950 | 29050 | 29050 | 28950 | 1113 |
| 611 | 20240307 | 091900 | 2032032100 | 29050 | 29050 | 29050 | 29000 | 441 |
| 612 | 20240307 | 091800 | 2019239250 | 29050 | 29000 | 29050 | 29000 | 1505 |
| 613 | 20240307 | 091700 | 1975583550 | 29000 | 29000 | 29050 | 28850 | 310 |
| 614 | 20240307 | 091600 | 1966624650 | 29000 | 28800 | 29000 | 28750 | 3185 |
| 615 | 20240307 | 091500 | 1874567300 | 28800 | 28950 | 28950 | 28700 | 1714 |
| 616 | 20240307 | 091400 | 1825244150 | 28800 | 28750 | 28950 | 28700 | 2610 |
| 617 | 20240307 | 091300 | 1750198050 | 28650 | 28900 | 28950 | 28600 | 11477 |
| 618 | 20240307 | 091200 | 1419817000 | 28900 | 29050 | 29100 | 28900 | 5298 |
| 619 | 20240307 | 091100 | 1266248600 | 29100 | 29250 | 29250 | 29050 | 2920 |
| 620 | 20240307 | 091000 | 1181120300 | 29250 | 29400 | 29400 | 29200 | 1405 |
| 621 | 20240307 | 090900 | 1140013850 | 29400 | 29400 | 29500 | 29350 | 1178 |
| 622 | 20240307 | 090800 | 1105350100 | 29400 | 29300 | 29500 | 29250 | 1786 |
| 623 | 20240307 | 090700 | 1052891000 | 29300 | 29300 | 29400 | 29300 | 552 |
| 624 | 20240307 | 090600 | 1036694850 | 29300 | 29300 | 29450 | 29300 | 1405 |
| 625 | 20240307 | 090500 | 995495850 | 29300 | 29200 | 29350 | 29150 | 1890 |
| 626 | 20240307 | 090400 | 940259350 | 29200 | 29550 | 29600 | 29100 | 4775 |
| 627 | 20240307 | 090300 | 800092150 | 29550 | 29500 | 29550 | 29400 | 1661 |
| 628 | 20240307 | 090200 | 751077750 | 29500 | 29600 | 29700 | 29400 | 3470 |
| 629 | 20240307 | 090100 | 648509250 | 29550 | 29550 | 29650 | 29300 | 8160 |
| 630 | 20240307 | 090000 | 408209000 | 29650 | 29450 | 29800 | 29450 | 13824 |