32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 9305 |
| 3 | 20240313 | 185600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20240313 | 185500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20240313 | 185400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20240313 | 185300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20240313 | 185200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20240313 | 185100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20240313 | 185000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20240313 | 184900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20240313 | 184800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20240313 | 184700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20240313 | 184600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20240313 | 184500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20240313 | 184400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20240313 | 184300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20240313 | 184200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20240313 | 184100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20240313 | 184000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20240313 | 183900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20240313 | 183800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20240313 | 183700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20240313 | 183600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20240313 | 183500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20240313 | 183400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20240313 | 183300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20240313 | 183200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20240313 | 183100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20240313 | 183000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20240313 | 182900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20240313 | 182800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20240313 | 182700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 9305 |
| 33 | 20240313 | 182600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20240313 | 182500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20240313 | 182400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20240313 | 182300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20240313 | 182200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20240313 | 182100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20240313 | 182000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20240313 | 181900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20240313 | 181800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20240313 | 181700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20240313 | 181600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20240313 | 181500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20240313 | 181400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20240313 | 181300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20240313 | 181200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20240313 | 181100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20240313 | 181000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20240313 | 180900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20240313 | 180800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20240313 | 180700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20240313 | 180600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20240313 | 180500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20240313 | 180400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20240313 | 180300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20240313 | 180200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20240313 | 180100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20240313 | 180000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20240313 | 175900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20240313 | 175800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20240313 | 175700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 9305 |
| 63 | 20240313 | 175600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20240313 | 175500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20240313 | 175400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20240313 | 175300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20240313 | 175200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20240313 | 175100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20240313 | 175000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20240313 | 174900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20240313 | 174800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20240313 | 174700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20240313 | 174600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20240313 | 174500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20240313 | 174400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20240313 | 174300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20240313 | 174200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20240313 | 174100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20240313 | 174000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20240313 | 173900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20240313 | 173800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20240313 | 173700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20240313 | 173600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20240313 | 173500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20240313 | 173400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20240313 | 173300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20240313 | 173200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20240313 | 173100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20240313 | 173000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20240313 | 172900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20240313 | 172800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20240313 | 172700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 9305 |
| 93 | 20240313 | 172600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20240313 | 172500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20240313 | 172400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20240313 | 172300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20240313 | 172200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20240313 | 172100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20240313 | 172000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20240313 | 171900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20240313 | 171800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20240313 | 171700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20240313 | 171600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20240313 | 171500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20240313 | 171400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20240313 | 171300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20240313 | 171200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20240313 | 171100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20240313 | 171000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20240313 | 170900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20240313 | 170800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20240313 | 170700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20240313 | 170600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20240313 | 170500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20240313 | 170400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20240313 | 170300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20240313 | 170200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20240313 | 170100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20240313 | 170000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20240313 | 165900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20240313 | 165800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20240313 | 165700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 9305 |
| 123 | 20240313 | 165600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20240313 | 165500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20240313 | 165400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20240313 | 165300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20240313 | 165200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20240313 | 165100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20240313 | 165000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20240313 | 164900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20240313 | 164800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20240313 | 164700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20240313 | 164600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20240313 | 164500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20240313 | 164400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20240313 | 164300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20240313 | 164200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20240313 | 164100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20240313 | 164000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20240313 | 163900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20240313 | 163800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20240313 | 163700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20240313 | 163600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20240313 | 163500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20240313 | 163400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20240313 | 163300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20240313 | 163200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20240313 | 163100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20240313 | 163000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20240313 | 162900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20240313 | 162800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20240313 | 162700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 9305 |
| 153 | 20240313 | 162600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20240313 | 162500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20240313 | 162400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20240313 | 162300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20240313 | 162200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20240313 | 162100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20240313 | 162000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20240313 | 161900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20240313 | 161800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20240313 | 161700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20240313 | 161600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20240313 | 161500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20240313 | 161400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20240313 | 161300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20240313 | 161200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20240313 | 161100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20240313 | 161000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20240313 | 160900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20240313 | 160800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20240313 | 160700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20240313 | 160600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20240313 | 160500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20240313 | 160400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20240313 | 160300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20240313 | 160200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20240313 | 160100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20240313 | 160000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20240313 | 155900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20240313 | 155800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20240313 | 155700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 9305 |
| 183 | 20240313 | 155600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20240313 | 155500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20240313 | 155400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20240313 | 155300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20240313 | 155200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20240313 | 155100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20240313 | 155000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20240313 | 154900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20240313 | 154800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20240313 | 154700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20240313 | 154600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20240313 | 154500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20240313 | 154400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20240313 | 154300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20240313 | 154200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20240313 | 154100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20240313 | 154000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20240313 | 153900 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20240313 | 153800 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20240313 | 153700 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20240313 | 153600 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20240313 | 153500 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20240313 | 153400 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20240313 | 153300 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20240313 | 153200 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20240313 | 153100 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20240313 | 153000 | 30802898700 | 45300 | 45300 | 45300 | 45300 | 9305 |
| 210 | 20240313 | 152900 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20240313 | 152800 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20240313 | 152700 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 213 | 20240313 | 152600 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20240313 | 152500 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20240313 | 152400 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20240313 | 152300 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20240313 | 152200 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20240313 | 152100 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20240313 | 152000 | 30381382200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20240313 | 151900 | 30381382200 | 45300 | 45250 | 45300 | 45200 | 864 |
| 221 | 20240313 | 151800 | 30342258950 | 45250 | 45150 | 45300 | 45150 | 769 |
| 222 | 20240313 | 151700 | 30307479650 | 45200 | 45200 | 45200 | 45150 | 604 |
| 223 | 20240313 | 151600 | 30280184300 | 45200 | 45250 | 45250 | 45200 | 788 |
| 224 | 20240313 | 151500 | 30244556750 | 45250 | 45250 | 45250 | 45200 | 732 |
| 225 | 20240313 | 151400 | 30211446750 | 45250 | 45250 | 45250 | 45200 | 446 |
| 226 | 20240313 | 151300 | 30191266850 | 45250 | 45150 | 45250 | 45150 | 1569 |
| 227 | 20240313 | 151200 | 30120349350 | 45200 | 45250 | 45250 | 45150 | 1613 |
| 228 | 20240313 | 151100 | 30047460150 | 45250 | 45350 | 45350 | 45200 | 891 |
| 229 | 20240313 | 151000 | 30007131100 | 45300 | 45350 | 45350 | 45300 | 437 |
| 230 | 20240313 | 150900 | 29987334200 | 45350 | 45450 | 45500 | 45350 | 2096 |
| 231 | 20240313 | 150800 | 29892164000 | 45450 | 45450 | 45500 | 45400 | 1170 |
| 232 | 20240313 | 150700 | 29838989400 | 45400 | 45400 | 45450 | 45350 | 1808 |
| 233 | 20240313 | 150600 | 29756879700 | 45450 | 45350 | 45450 | 45350 | 1282 |
| 234 | 20240313 | 150500 | 29698617350 | 45450 | 45400 | 45450 | 45350 | 839 |
| 235 | 20240313 | 150400 | 29660514300 | 45450 | 45350 | 45450 | 45350 | 1762 |
| 236 | 20240313 | 150300 | 29580580800 | 45350 | 45300 | 45350 | 45300 | 472 |
| 237 | 20240313 | 150200 | 29559188650 | 45300 | 45350 | 45350 | 45300 | 675 |
| 238 | 20240313 | 150100 | 29528604950 | 45350 | 45300 | 45350 | 45250 | 860 |
| 239 | 20240313 | 150000 | 29489652650 | 45300 | 45300 | 45300 | 45250 | 904 |
| 240 | 20240313 | 145900 | 29448715300 | 45300 | 45250 | 45300 | 45250 | 760 |
| 241 | 20240313 | 145800 | 29414287500 | 45300 | 45300 | 45300 | 45250 | 376 |
| 242 | 20240313 | 145700 | 29397256750 | 45250 | 45300 | 45300 | 45250 | 569 |
| 243 | 20240313 | 145600 | 29371483500 | 45300 | 45300 | 45350 | 45250 | 625 |
| 244 | 20240313 | 145500 | 29343173200 | 45300 | 45350 | 45350 | 45300 | 918 |
| 245 | 20240313 | 145400 | 29301557400 | 45350 | 45300 | 45350 | 45300 | 620 |
| 246 | 20240313 | 145300 | 29273451300 | 45300 | 45300 | 45350 | 45300 | 911 |
| 247 | 20240313 | 145200 | 29232177650 | 45300 | 45350 | 45350 | 45300 | 352 |
| 248 | 20240313 | 145100 | 29216217050 | 45350 | 45250 | 45350 | 45250 | 983 |
| 249 | 20240313 | 145000 | 29171638750 | 45300 | 45400 | 45400 | 45250 | 3222 |
| 250 | 20240313 | 144900 | 29025687300 | 45400 | 45350 | 45400 | 45300 | 639 |
| 251 | 20240313 | 144800 | 28996703500 | 45300 | 45400 | 45450 | 45300 | 729 |
| 252 | 20240313 | 144700 | 28963606350 | 45300 | 45300 | 45400 | 45250 | 1289 |
| 253 | 20240313 | 144600 | 28905192150 | 45250 | 45300 | 45300 | 45250 | 737 |
| 254 | 20240313 | 144500 | 28871821150 | 45300 | 45300 | 45300 | 45250 | 874 |
| 255 | 20240313 | 144400 | 28832250400 | 45300 | 45350 | 45400 | 45300 | 706 |
| 256 | 20240313 | 144300 | 28800248500 | 45350 | 45400 | 45450 | 45350 | 488 |
| 257 | 20240313 | 144200 | 28778087000 | 45400 | 45350 | 45400 | 45300 | 1183 |
| 258 | 20240313 | 144100 | 28724437650 | 45350 | 45300 | 45350 | 45250 | 948 |
| 259 | 20240313 | 144000 | 28681493500 | 45300 | 45300 | 45300 | 45250 | 538 |
| 260 | 20240313 | 143900 | 28657123350 | 45300 | 45250 | 45300 | 45250 | 653 |
| 261 | 20240313 | 143800 | 28627570400 | 45250 | 45200 | 45250 | 45200 | 284 |
| 262 | 20240313 | 143700 | 28614720300 | 45250 | 45200 | 45250 | 45200 | 428 |
| 263 | 20240313 | 143600 | 28595362800 | 45250 | 45250 | 45250 | 45200 | 600 |
| 264 | 20240313 | 143500 | 28568218750 | 45200 | 45250 | 45250 | 45150 | 620 |
| 265 | 20240313 | 143400 | 28540191200 | 45200 | 45250 | 45250 | 45200 | 718 |
| 266 | 20240313 | 143300 | 28507714750 | 45250 | 45200 | 45250 | 45150 | 825 |
| 267 | 20240313 | 143200 | 28470419150 | 45200 | 45200 | 45200 | 45150 | 404 |
| 268 | 20240313 | 143100 | 28452158600 | 45200 | 45150 | 45200 | 45150 | 353 |
| 269 | 20240313 | 143000 | 28436204550 | 45200 | 45200 | 45200 | 45150 | 1099 |
| 270 | 20240313 | 142900 | 28386533100 | 45250 | 45250 | 45300 | 45250 | 283 |
| 271 | 20240313 | 142800 | 28373720750 | 45200 | 45350 | 45350 | 45200 | 488 |
| 272 | 20240313 | 142700 | 28351627050 | 45300 | 45300 | 45350 | 45250 | 610 |
| 273 | 20240313 | 142600 | 28323994650 | 45250 | 45300 | 45300 | 45250 | 400 |
| 274 | 20240313 | 142500 | 28305874750 | 45300 | 45300 | 45350 | 45300 | 352 |
| 275 | 20240313 | 142400 | 28289925100 | 45350 | 45300 | 45400 | 45200 | 1481 |
| 276 | 20240313 | 142300 | 28222753250 | 45350 | 45350 | 45350 | 45200 | 420 |
| 277 | 20240313 | 142200 | 28203720750 | 45350 | 45300 | 45350 | 45300 | 785 |
| 278 | 20240313 | 142100 | 28168141150 | 45300 | 45200 | 45350 | 45200 | 716 |
| 279 | 20240313 | 142000 | 28135710150 | 45200 | 45350 | 45350 | 45200 | 625 |
| 280 | 20240313 | 141900 | 28107407950 | 45300 | 45200 | 45350 | 45200 | 365 |
| 281 | 20240313 | 141800 | 28090877800 | 45300 | 45300 | 45350 | 45200 | 512 |
| 282 | 20240313 | 141700 | 28067684900 | 45300 | 45350 | 45350 | 45250 | 582 |
| 283 | 20240313 | 141600 | 28041305650 | 45300 | 45250 | 45300 | 45200 | 534 |
| 284 | 20240313 | 141500 | 28017138900 | 45250 | 45300 | 45400 | 45250 | 575 |
| 285 | 20240313 | 141400 | 27991075700 | 45350 | 45350 | 45400 | 45350 | 704 |
| 286 | 20240313 | 141300 | 27959137800 | 45400 | 45400 | 45500 | 45400 | 2224 |
| 287 | 20240313 | 141200 | 27858073400 | 45350 | 45350 | 45450 | 45300 | 1198 |
| 288 | 20240313 | 141100 | 27803730550 | 45350 | 45350 | 45350 | 45300 | 380 |
| 289 | 20240313 | 141000 | 27786510600 | 45350 | 45350 | 45350 | 45300 | 822 |
| 290 | 20240313 | 140900 | 27749245400 | 45350 | 45200 | 45350 | 45150 | 1181 |
| 291 | 20240313 | 140800 | 27695788200 | 45200 | 45300 | 45300 | 45200 | 434 |
| 292 | 20240313 | 140700 | 27676141350 | 45250 | 45300 | 45300 | 45250 | 368 |
| 293 | 20240313 | 140600 | 27659472950 | 45300 | 45250 | 45300 | 45200 | 1054 |
| 294 | 20240313 | 140500 | 27611763650 | 45300 | 45250 | 45300 | 45250 | 52 |
| 295 | 20240313 | 140400 | 27609409200 | 45300 | 45300 | 45300 | 45200 | 509 |
| 296 | 20240313 | 140300 | 27586369450 | 45300 | 45200 | 45350 | 45200 | 1260 |
| 297 | 20240313 | 140200 | 27529341050 | 45200 | 45150 | 45200 | 45100 | 294 |
| 298 | 20240313 | 140100 | 27516067050 | 45150 | 45050 | 45150 | 45050 | 486 |
| 299 | 20240313 | 140000 | 27494135800 | 45100 | 45100 | 45100 | 45050 | 1311 |
| 300 | 20240313 | 135900 | 27435009900 | 45100 | 45050 | 45150 | 45050 | 714 |
| 301 | 20240313 | 135800 | 27402817350 | 45050 | 45050 | 45050 | 45000 | 587 |
| 302 | 20240313 | 135700 | 27376373050 | 45050 | 44950 | 45050 | 44950 | 989 |
| 303 | 20240313 | 135600 | 27331865700 | 45000 | 44950 | 45000 | 44950 | 132 |
| 304 | 20240313 | 135500 | 27325926900 | 45000 | 44950 | 45000 | 44950 | 104 |
| 305 | 20240313 | 135400 | 27321247150 | 44950 | 45050 | 45050 | 44900 | 584 |
| 306 | 20240313 | 135300 | 27294954400 | 44900 | 45050 | 45050 | 44850 | 996 |
| 307 | 20240313 | 135200 | 27250181050 | 45050 | 45000 | 45050 | 44950 | 633 |
| 308 | 20240313 | 135100 | 27221693900 | 45000 | 44950 | 45000 | 44900 | 557 |
| 309 | 20240313 | 135000 | 27196640300 | 44900 | 45000 | 45050 | 44900 | 1361 |
| 310 | 20240313 | 134900 | 27135443400 | 44950 | 45000 | 45050 | 44950 | 365 |
| 311 | 20240313 | 134800 | 27119017150 | 45050 | 44950 | 45050 | 44950 | 521 |
| 312 | 20240313 | 134700 | 27095553200 | 45050 | 45000 | 45050 | 45000 | 302 |
| 313 | 20240313 | 134600 | 27081960050 | 45050 | 45000 | 45050 | 45000 | 500 |
| 314 | 20240313 | 134500 | 27059453550 | 45000 | 44950 | 45050 | 44950 | 618 |
| 315 | 20240313 | 134400 | 27031642700 | 44950 | 44900 | 45000 | 44850 | 1175 |
| 316 | 20240313 | 134300 | 26978831650 | 44900 | 44900 | 44900 | 44850 | 547 |
| 317 | 20240313 | 134200 | 26954283950 | 44850 | 44900 | 44950 | 44850 | 686 |
| 318 | 20240313 | 134100 | 26923478150 | 44900 | 44950 | 44950 | 44900 | 323 |
| 319 | 20240313 | 134000 | 26908966900 | 44950 | 44900 | 44950 | 44900 | 628 |
| 320 | 20240313 | 133900 | 26880752600 | 44900 | 44950 | 45000 | 44900 | 2036 |
| 321 | 20240313 | 133800 | 26789258050 | 44950 | 44950 | 44950 | 44900 | 393 |
| 322 | 20240313 | 133700 | 26771600500 | 44950 | 44950 | 44950 | 44900 | 663 |
| 323 | 20240313 | 133600 | 26741802150 | 44950 | 44950 | 45000 | 44900 | 1173 |
| 324 | 20240313 | 133500 | 26689102300 | 44950 | 44950 | 45000 | 44950 | 1231 |
| 325 | 20240313 | 133400 | 26633754750 | 44950 | 44950 | 45000 | 44950 | 191 |
| 326 | 20240313 | 133300 | 26625161500 | 45000 | 44950 | 45000 | 44900 | 860 |
| 327 | 20240313 | 133200 | 26586472300 | 44950 | 44950 | 44950 | 44900 | 954 |
| 328 | 20240313 | 133100 | 26543593150 | 45000 | 45000 | 45050 | 44950 | 538 |
| 329 | 20240313 | 133000 | 26519384300 | 45000 | 45050 | 45100 | 45000 | 1136 |
| 330 | 20240313 | 132900 | 26468215950 | 44950 | 45050 | 45100 | 44950 | 1924 |
| 331 | 20240313 | 132800 | 26381708100 | 45100 | 45100 | 45150 | 45000 | 407 |
| 332 | 20240313 | 132700 | 26363365250 | 45200 | 45050 | 45200 | 45050 | 914 |
| 333 | 20240313 | 132600 | 26322094850 | 45050 | 45100 | 45100 | 45050 | 436 |
| 334 | 20240313 | 132500 | 26302432850 | 45100 | 45200 | 45200 | 45100 | 94 |
| 335 | 20240313 | 132400 | 26298186250 | 45200 | 45050 | 45250 | 45050 | 569 |
| 336 | 20240313 | 132300 | 26272485550 | 45100 | 45000 | 45100 | 45000 | 298 |
| 337 | 20240313 | 132200 | 26259055750 | 45000 | 45100 | 45100 | 44950 | 806 |
| 338 | 20240313 | 132100 | 26222742600 | 45050 | 44900 | 45050 | 44900 | 2955 |
| 339 | 20240313 | 132000 | 26089873650 | 44900 | 44900 | 44900 | 44800 | 1695 |
| 340 | 20240313 | 131900 | 26013830850 | 44900 | 45000 | 45000 | 44900 | 420 |
| 341 | 20240313 | 131800 | 25994959500 | 45000 | 44800 | 45000 | 44800 | 1340 |
| 342 | 20240313 | 131700 | 25934758500 | 44800 | 44950 | 44950 | 44800 | 3108 |
| 343 | 20240313 | 131600 | 25795306950 | 44950 | 44950 | 44950 | 44900 | 854 |
| 344 | 20240313 | 131500 | 25756943250 | 44900 | 45050 | 45050 | 44900 | 4313 |
| 345 | 20240313 | 131400 | 25563053550 | 45000 | 45150 | 45150 | 45000 | 4175 |
| 346 | 20240313 | 131300 | 25375047350 | 45050 | 45200 | 45200 | 45050 | 2212 |
| 347 | 20240313 | 131200 | 25275366650 | 45200 | 45150 | 45400 | 45050 | 3198 |
| 348 | 20240313 | 131100 | 25130942650 | 45200 | 45200 | 45350 | 45200 | 628 |
| 349 | 20240313 | 131000 | 25102530100 | 45250 | 45200 | 45250 | 45150 | 652 |
| 350 | 20240313 | 130900 | 25073058400 | 45250 | 45150 | 45400 | 45150 | 403 |
| 351 | 20240313 | 130800 | 25054817050 | 45200 | 45250 | 45250 | 45150 | 611 |
| 352 | 20240313 | 130700 | 25027192650 | 45250 | 45350 | 45350 | 45200 | 2080 |
| 353 | 20240313 | 130600 | 24933050950 | 45350 | 45400 | 45450 | 45300 | 671 |
| 354 | 20240313 | 130500 | 24902592900 | 45400 | 45500 | 45500 | 45350 | 1828 |
| 355 | 20240313 | 130400 | 24819550850 | 45550 | 45600 | 45650 | 45550 | 629 |
| 356 | 20240313 | 130300 | 24790876150 | 45600 | 45550 | 45650 | 45500 | 801 |
| 357 | 20240313 | 130200 | 24754369650 | 45550 | 45600 | 45650 | 45500 | 575 |
| 358 | 20240313 | 130100 | 24728162500 | 45600 | 45550 | 45650 | 45550 | 317 |
| 359 | 20240313 | 130000 | 24713701150 | 45550 | 45550 | 45650 | 45500 | 460 |
| 360 | 20240313 | 125900 | 24692729400 | 45500 | 45600 | 45600 | 45500 | 490 |
| 361 | 20240313 | 125800 | 24670407050 | 45600 | 45600 | 45650 | 45550 | 790 |
| 362 | 20240313 | 125700 | 24634376700 | 45550 | 45550 | 45600 | 45500 | 512 |
| 363 | 20240313 | 125600 | 24611041600 | 45500 | 45600 | 45650 | 45500 | 294 |
| 364 | 20240313 | 125500 | 24597638250 | 45600 | 45650 | 45650 | 45600 | 605 |
| 365 | 20240313 | 125400 | 24570032800 | 45650 | 45600 | 45650 | 45550 | 400 |
| 366 | 20240313 | 125300 | 24551783100 | 45600 | 45500 | 45600 | 45500 | 660 |
| 367 | 20240313 | 125200 | 24521709750 | 45500 | 45450 | 45500 | 45400 | 794 |
| 368 | 20240313 | 125100 | 24485604450 | 45400 | 45400 | 45450 | 45400 | 569 |
| 369 | 20240313 | 125000 | 24459746100 | 45400 | 45400 | 45450 | 45350 | 347 |
| 370 | 20240313 | 124900 | 24443996850 | 45400 | 45400 | 45450 | 45350 | 650 |
| 371 | 20240313 | 124800 | 24414485100 | 45400 | 45400 | 45450 | 45400 | 684 |
| 372 | 20240313 | 124700 | 24383415750 | 45400 | 45400 | 45450 | 45350 | 176 |
| 373 | 20240313 | 124600 | 24375421000 | 45400 | 45400 | 45500 | 45400 | 1056 |
| 374 | 20240313 | 124500 | 24327447650 | 45400 | 45400 | 45450 | 45350 | 579 |
| 375 | 20240313 | 124400 | 24301153200 | 45350 | 45300 | 45400 | 45300 | 316 |
| 376 | 20240313 | 124300 | 24286821250 | 45300 | 45350 | 45400 | 45300 | 531 |
| 377 | 20240313 | 124200 | 24262750750 | 45350 | 45400 | 45450 | 45350 | 1922 |
| 378 | 20240313 | 124100 | 24175541650 | 45400 | 45400 | 45450 | 45350 | 440 |
| 379 | 20240313 | 124000 | 24155558600 | 45350 | 45600 | 45600 | 45350 | 1565 |
| 380 | 20240313 | 123900 | 24084432950 | 45500 | 45500 | 45550 | 45500 | 1261 |
| 381 | 20240313 | 123800 | 24027025750 | 45550 | 45600 | 45600 | 45500 | 561 |
| 382 | 20240313 | 123700 | 24001466550 | 45600 | 45700 | 45700 | 45550 | 2060 |
| 383 | 20240313 | 123600 | 23907524900 | 45750 | 45700 | 45750 | 45600 | 1927 |
| 384 | 20240313 | 123500 | 23819531900 | 45750 | 45750 | 45750 | 45700 | 903 |
| 385 | 20240313 | 123400 | 23778243150 | 45750 | 45650 | 45800 | 45650 | 281 |
| 386 | 20240313 | 123300 | 23765388350 | 45700 | 45700 | 45800 | 45650 | 1240 |
| 387 | 20240313 | 123200 | 23708669900 | 45800 | 45700 | 45850 | 45650 | 4157 |
| 388 | 20240313 | 123100 | 23518546350 | 45700 | 45750 | 45750 | 45650 | 1253 |
| 389 | 20240313 | 123000 | 23461259750 | 45750 | 45650 | 45750 | 45600 | 2292 |
| 390 | 20240313 | 122900 | 23356530000 | 45650 | 45600 | 45650 | 45550 | 413 |
| 391 | 20240313 | 122800 | 23337688100 | 45600 | 45600 | 45600 | 45550 | 662 |
| 392 | 20240313 | 122700 | 23307501450 | 45600 | 45550 | 45600 | 45500 | 660 |
| 393 | 20240313 | 122600 | 23277435300 | 45500 | 45500 | 45550 | 45500 | 542 |
| 394 | 20240313 | 122500 | 23252755350 | 45500 | 45450 | 45500 | 45450 | 369 |
| 395 | 20240313 | 122400 | 23235971200 | 45500 | 45450 | 45550 | 45450 | 594 |
| 396 | 20240313 | 122300 | 23208957300 | 45450 | 45450 | 45450 | 45400 | 797 |
| 397 | 20240313 | 122200 | 23172745450 | 45400 | 45450 | 45550 | 45400 | 1119 |
| 398 | 20240313 | 122100 | 23121905050 | 45450 | 45450 | 45500 | 45450 | 772 |
| 399 | 20240313 | 122000 | 23086802000 | 45500 | 45450 | 45550 | 45400 | 733 |
| 400 | 20240313 | 121900 | 23053488700 | 45450 | 45500 | 45550 | 45450 | 319 |
| 401 | 20240313 | 121800 | 23038972050 | 45500 | 45400 | 45500 | 45400 | 660 |
| 402 | 20240313 | 121700 | 23008950400 | 45400 | 45500 | 45500 | 45400 | 794 |
| 403 | 20240313 | 121600 | 22972839750 | 45500 | 45550 | 45550 | 45450 | 465 |
| 404 | 20240313 | 121500 | 22951683700 | 45450 | 45450 | 45550 | 45350 | 706 |
| 405 | 20240313 | 121400 | 22919596850 | 45500 | 45450 | 45500 | 45400 | 817 |
| 406 | 20240313 | 121300 | 22882476200 | 45450 | 45450 | 45500 | 45400 | 609 |
| 407 | 20240313 | 121200 | 22854798500 | 45450 | 45600 | 45600 | 45450 | 1158 |
| 408 | 20240313 | 121100 | 22802102450 | 45550 | 45600 | 45600 | 45550 | 682 |
| 409 | 20240313 | 121000 | 22771017500 | 45600 | 45550 | 45600 | 45500 | 687 |
| 410 | 20240313 | 120900 | 22739722050 | 45550 | 45500 | 45550 | 45500 | 622 |
| 411 | 20240313 | 120800 | 22711401250 | 45500 | 45500 | 45500 | 45400 | 129 |
| 412 | 20240313 | 120700 | 22705534900 | 45500 | 45450 | 45500 | 45450 | 596 |
| 413 | 20240313 | 120600 | 22678426950 | 45450 | 45450 | 45550 | 45350 | 589 |
| 414 | 20240313 | 120500 | 22651641700 | 45450 | 45450 | 45500 | 45400 | 444 |
| 415 | 20240313 | 120400 | 22631478500 | 45450 | 45450 | 45500 | 45400 | 728 |
| 416 | 20240313 | 120300 | 22598391150 | 45450 | 45400 | 45550 | 45350 | 778 |
| 417 | 20240313 | 120200 | 22563001700 | 45350 | 45400 | 45400 | 45350 | 295 |
| 418 | 20240313 | 120100 | 22549608800 | 45400 | 45400 | 45400 | 45350 | 790 |
| 419 | 20240313 | 120000 | 22513756350 | 45400 | 45400 | 45400 | 45300 | 876 |
| 420 | 20240313 | 115900 | 22474006800 | 45300 | 45450 | 45550 | 45300 | 8601 |
| 421 | 20240313 | 115800 | 22082533400 | 45450 | 45400 | 45450 | 45300 | 1000 |
| 422 | 20240313 | 115700 | 22037126900 | 45400 | 45450 | 45450 | 45350 | 593 |
| 423 | 20240313 | 115600 | 22010186150 | 45400 | 45400 | 45500 | 45350 | 1077 |
| 424 | 20240313 | 115500 | 21961309850 | 45400 | 45400 | 45500 | 45350 | 582 |
| 425 | 20240313 | 115400 | 21934887900 | 45400 | 45500 | 45500 | 45350 | 622 |
| 426 | 20240313 | 115300 | 21906619800 | 45450 | 45450 | 45500 | 45350 | 1277 |
| 427 | 20240313 | 115200 | 21848607450 | 45450 | 45450 | 45500 | 45400 | 268 |
| 428 | 20240313 | 115100 | 21836426100 | 45450 | 45450 | 45500 | 45400 | 1038 |
| 429 | 20240313 | 115000 | 21789226800 | 45450 | 45450 | 45450 | 45400 | 441 |
| 430 | 20240313 | 114900 | 21769189800 | 45450 | 45450 | 45500 | 45450 | 761 |
| 431 | 20240313 | 114800 | 21734601550 | 45450 | 45450 | 45500 | 45450 | 210 |
| 432 | 20240313 | 114700 | 21725056800 | 45450 | 45400 | 45450 | 45350 | 1199 |
| 433 | 20240313 | 114600 | 21670593850 | 45400 | 45400 | 45450 | 45350 | 863 |
| 434 | 20240313 | 114500 | 21631398600 | 45450 | 45450 | 45450 | 45350 | 834 |
| 435 | 20240313 | 114400 | 21593506550 | 45400 | 45350 | 45450 | 45350 | 925 |
| 436 | 20240313 | 114300 | 21551506050 | 45350 | 45400 | 45400 | 45300 | 155 |
| 437 | 20240313 | 114200 | 21544477050 | 45400 | 45250 | 45400 | 45250 | 437 |
| 438 | 20240313 | 114100 | 21524664100 | 45100 | 45150 | 45300 | 45100 | 1884 |
| 439 | 20240313 | 114000 | 21439585850 | 45200 | 45250 | 45250 | 45150 | 609 |
| 440 | 20240313 | 113900 | 21412049800 | 45200 | 45150 | 45300 | 45100 | 616 |
| 441 | 20240313 | 113800 | 21384206050 | 45150 | 45150 | 45200 | 45050 | 1099 |
| 442 | 20240313 | 113700 | 21334636900 | 45200 | 45300 | 45300 | 45100 | 487 |
| 443 | 20240313 | 113600 | 21312633150 | 45250 | 45200 | 45350 | 45100 | 1168 |
| 444 | 20240313 | 113500 | 21259833950 | 45250 | 45400 | 45400 | 45200 | 487 |
| 445 | 20240313 | 113400 | 21237787900 | 45350 | 45250 | 45350 | 45250 | 798 |
| 446 | 20240313 | 113300 | 21201636250 | 45300 | 45250 | 45300 | 45200 | 769 |
| 447 | 20240313 | 113200 | 21166818800 | 45250 | 45300 | 45300 | 45200 | 946 |
| 448 | 20240313 | 113100 | 21124001850 | 45300 | 45200 | 45300 | 45200 | 1243 |
| 449 | 20240313 | 113000 | 21067746850 | 45200 | 45200 | 45250 | 45200 | 669 |
| 450 | 20240313 | 112900 | 21037491100 | 45200 | 45100 | 45200 | 45100 | 1647 |
| 451 | 20240313 | 112800 | 20963107700 | 45100 | 45200 | 45200 | 45100 | 588 |
| 452 | 20240313 | 112700 | 20936554200 | 45200 | 45150 | 45200 | 45150 | 546 |
| 453 | 20240313 | 112600 | 20911880250 | 45150 | 45150 | 45150 | 45100 | 896 |
| 454 | 20240313 | 112500 | 20871437100 | 45150 | 45150 | 45150 | 45100 | 844 |
| 455 | 20240313 | 112400 | 20833351000 | 45150 | 45100 | 45150 | 45100 | 836 |
| 456 | 20240313 | 112300 | 20795607100 | 45100 | 45100 | 45150 | 45100 | 613 |
| 457 | 20240313 | 112200 | 20767939900 | 45100 | 45100 | 45150 | 45100 | 1614 |
| 458 | 20240313 | 112100 | 20695133500 | 45100 | 44950 | 45100 | 44900 | 3591 |
| 459 | 20240313 | 112000 | 20533440150 | 44950 | 44900 | 45000 | 44900 | 472 |
| 460 | 20240313 | 111900 | 20512220050 | 44900 | 44950 | 45000 | 44900 | 1327 |
| 461 | 20240313 | 111800 | 20452585000 | 45000 | 45000 | 45000 | 44900 | 1321 |
| 462 | 20240313 | 111700 | 20393187100 | 44950 | 45000 | 45050 | 44950 | 1102 |
| 463 | 20240313 | 111600 | 20343632050 | 45000 | 45000 | 45050 | 44950 | 638 |
| 464 | 20240313 | 111500 | 20314921450 | 45000 | 44800 | 45050 | 44800 | 4259 |
| 465 | 20240313 | 111400 | 20123411600 | 44750 | 44750 | 44900 | 44700 | 2702 |
| 466 | 20240313 | 111300 | 20002402450 | 44750 | 45200 | 45200 | 44750 | 11148 |
| 467 | 20240313 | 111200 | 19501293050 | 45200 | 45250 | 45300 | 45200 | 1479 |
| 468 | 20240313 | 111100 | 19434373700 | 45300 | 45350 | 45350 | 45250 | 1205 |
| 469 | 20240313 | 111000 | 19379776150 | 45350 | 45450 | 45550 | 45300 | 3321 |
| 470 | 20240313 | 110900 | 19228864900 | 45450 | 45300 | 45500 | 45300 | 1214 |
| 471 | 20240313 | 110800 | 19173728750 | 45300 | 45400 | 45400 | 45300 | 1719 |
| 472 | 20240313 | 110700 | 19095739400 | 45350 | 45350 | 45400 | 45250 | 2050 |
| 473 | 20240313 | 110600 | 19002781150 | 45350 | 45350 | 45450 | 45300 | 2245 |
| 474 | 20240313 | 110500 | 18900896500 | 45300 | 45300 | 45400 | 45250 | 1289 |
| 475 | 20240313 | 110400 | 18842494800 | 45350 | 45500 | 45550 | 45350 | 4116 |
| 476 | 20240313 | 110300 | 18655459900 | 45550 | 45450 | 45600 | 45200 | 4160 |
| 477 | 20240313 | 110200 | 18466508800 | 45400 | 45400 | 45450 | 45250 | 5004 |
| 478 | 20240313 | 110100 | 18239346750 | 45400 | 45650 | 45700 | 45300 | 11334 |
| 479 | 20240313 | 110000 | 17724144900 | 45600 | 45750 | 45750 | 45600 | 3148 |
| 480 | 20240313 | 105900 | 17580337400 | 45700 | 45900 | 45900 | 45650 | 2842 |
| 481 | 20240313 | 105800 | 17450236250 | 45900 | 45700 | 45900 | 45650 | 3438 |
| 482 | 20240313 | 105700 | 17292682700 | 45650 | 46100 | 46150 | 45650 | 7653 |
| 483 | 20240313 | 105600 | 16941057800 | 46100 | 46000 | 46100 | 45900 | 6447 |
| 484 | 20240313 | 105500 | 16644578250 | 46000 | 45750 | 46000 | 45700 | 7593 |
| 485 | 20240313 | 105400 | 16295780600 | 45750 | 45600 | 45750 | 45450 | 5426 |
| 486 | 20240313 | 105300 | 16048406800 | 45550 | 45950 | 45950 | 45550 | 7922 |
| 487 | 20240313 | 105200 | 15685808950 | 45950 | 45700 | 46000 | 45650 | 7726 |
| 488 | 20240313 | 105100 | 15331856600 | 45700 | 45550 | 45700 | 45500 | 6433 |
| 489 | 20240313 | 105000 | 15038342800 | 45550 | 45500 | 45600 | 45500 | 3105 |
| 490 | 20240313 | 104900 | 14896931850 | 45500 | 45400 | 45500 | 45350 | 3609 |
| 491 | 20240313 | 104800 | 14732863750 | 45400 | 45300 | 45450 | 45300 | 3631 |
| 492 | 20240313 | 104700 | 14568044950 | 45300 | 45200 | 45300 | 45150 | 6227 |
| 493 | 20240313 | 104600 | 14286407850 | 45200 | 45150 | 45200 | 45100 | 2198 |
| 494 | 20240313 | 104500 | 14187160200 | 45150 | 44950 | 45150 | 44950 | 3497 |
| 495 | 20240313 | 104400 | 14029644900 | 44950 | 45100 | 45100 | 44950 | 2823 |
| 496 | 20240313 | 104300 | 13902557750 | 45100 | 45100 | 45150 | 45100 | 3114 |
| 497 | 20240313 | 104200 | 13762061900 | 45150 | 45150 | 45150 | 45100 | 3598 |
| 498 | 20240313 | 104100 | 13599628150 | 45150 | 45100 | 45150 | 45050 | 3380 |
| 499 | 20240313 | 104000 | 13447180750 | 45100 | 45050 | 45100 | 45000 | 3938 |
| 500 | 20240313 | 103900 | 13269683900 | 45050 | 45000 | 45050 | 45000 | 4501 |
| 501 | 20240313 | 103800 | 13066942650 | 45000 | 44950 | 45050 | 44900 | 7904 |
| 502 | 20240313 | 103700 | 12711365900 | 44950 | 44950 | 44950 | 44900 | 3173 |
| 503 | 20240313 | 103600 | 12568818250 | 44950 | 44900 | 44950 | 44900 | 7063 |
| 504 | 20240313 | 103500 | 12251654400 | 44900 | 44800 | 44900 | 44750 | 4052 |
| 505 | 20240313 | 103400 | 12069918250 | 44800 | 44800 | 44850 | 44750 | 1204 |
| 506 | 20240313 | 103300 | 12015963850 | 44800 | 44750 | 44800 | 44750 | 630 |
| 507 | 20240313 | 103200 | 11987748200 | 44750 | 44750 | 44800 | 44700 | 817 |
| 508 | 20240313 | 103100 | 11951187500 | 44750 | 44750 | 44800 | 44750 | 667 |
| 509 | 20240313 | 103000 | 11921334600 | 44750 | 44750 | 44750 | 44700 | 2632 |
| 510 | 20240313 | 102900 | 11803651350 | 44750 | 44800 | 44850 | 44700 | 3751 |
| 511 | 20240313 | 102800 | 11635665550 | 44850 | 44850 | 44850 | 44800 | 1862 |
| 512 | 20240313 | 102700 | 11552165650 | 44850 | 44750 | 44850 | 44750 | 3296 |
| 513 | 20240313 | 102600 | 11404486200 | 44750 | 44750 | 44800 | 44700 | 5900 |
| 514 | 20240313 | 102500 | 11140362100 | 44800 | 44800 | 44800 | 44750 | 586 |
| 515 | 20240313 | 102400 | 11114111900 | 44800 | 44750 | 44800 | 44700 | 2710 |
| 516 | 20240313 | 102300 | 10992836850 | 44700 | 44650 | 44750 | 44650 | 1712 |
| 517 | 20240313 | 102200 | 10916308950 | 44650 | 44600 | 44700 | 44600 | 2226 |
| 518 | 20240313 | 102100 | 10816905200 | 44650 | 44650 | 44650 | 44600 | 760 |
| 519 | 20240313 | 102000 | 10782979850 | 44650 | 44700 | 44750 | 44650 | 1341 |
| 520 | 20240313 | 101900 | 10723038950 | 44700 | 44750 | 44750 | 44700 | 1641 |
| 521 | 20240313 | 101800 | 10649646300 | 44700 | 44550 | 44700 | 44500 | 13428 |
| 522 | 20240313 | 101700 | 10050483050 | 44500 | 44500 | 44550 | 44450 | 743 |
| 523 | 20240313 | 101600 | 10017419450 | 44450 | 44450 | 44500 | 44450 | 1352 |
| 524 | 20240313 | 101500 | 9957268450 | 44500 | 44500 | 44500 | 44450 | 671 |
| 525 | 20240313 | 101400 | 9927411800 | 44450 | 44450 | 44500 | 44400 | 439 |
| 526 | 20240313 | 101300 | 9907893700 | 44450 | 44500 | 44500 | 44450 | 696 |
| 527 | 20240313 | 101200 | 9876951600 | 44500 | 44450 | 44550 | 44450 | 1771 |
| 528 | 20240313 | 101100 | 9798155900 | 44550 | 44450 | 44550 | 44400 | 3139 |
| 529 | 20240313 | 101000 | 9658540550 | 44450 | 44350 | 44450 | 44300 | 839 |
| 530 | 20240313 | 100900 | 9621307650 | 44300 | 44350 | 44400 | 44300 | 915 |
| 531 | 20240313 | 100800 | 9580710850 | 44350 | 44350 | 44450 | 44300 | 1977 |
| 532 | 20240313 | 100700 | 9492961000 | 44350 | 44400 | 44500 | 44350 | 1113 |
| 533 | 20240313 | 100600 | 9443564400 | 44400 | 44550 | 44550 | 44400 | 4062 |
| 534 | 20240313 | 100500 | 9262896400 | 44500 | 44550 | 44600 | 44500 | 3000 |
| 535 | 20240313 | 100400 | 9129274050 | 44550 | 44500 | 44550 | 44400 | 9107 |
| 536 | 20240313 | 100300 | 8723859500 | 44500 | 44500 | 44550 | 44450 | 570 |
| 537 | 20240313 | 100200 | 8698499800 | 44500 | 44500 | 44550 | 44450 | 1645 |
| 538 | 20240313 | 100100 | 8625297000 | 44500 | 44450 | 44550 | 44450 | 3716 |
| 539 | 20240313 | 100000 | 8459923300 | 44400 | 44400 | 44450 | 44300 | 2573 |
| 540 | 20240313 | 095900 | 8345639900 | 44350 | 44300 | 44450 | 44200 | 2912 |
| 541 | 20240313 | 095800 | 8216596850 | 44300 | 44450 | 44450 | 44300 | 4970 |
| 542 | 20240313 | 095700 | 7996136250 | 44400 | 44450 | 44550 | 44400 | 10841 |
| 543 | 20240313 | 095600 | 7513722600 | 44450 | 44400 | 44500 | 44400 | 9043 |
| 544 | 20240313 | 095500 | 7111820050 | 44400 | 44150 | 44400 | 44150 | 9179 |
| 545 | 20240313 | 095400 | 6705206250 | 44200 | 44150 | 44250 | 44100 | 3497 |
| 546 | 20240313 | 095300 | 6550704400 | 44150 | 44150 | 44200 | 44100 | 1290 |
| 547 | 20240313 | 095200 | 6493756250 | 44150 | 44050 | 44150 | 44000 | 6016 |
| 548 | 20240313 | 095100 | 6228402800 | 44050 | 43950 | 44050 | 43950 | 1613 |
| 549 | 20240313 | 095000 | 6157393650 | 43950 | 44000 | 44000 | 43950 | 1754 |
| 550 | 20240313 | 094900 | 6080217850 | 43950 | 43950 | 44000 | 43900 | 1341 |
| 551 | 20240313 | 094800 | 6021281550 | 43950 | 43850 | 43950 | 43850 | 2257 |
| 552 | 20240313 | 094700 | 5922179150 | 43850 | 43700 | 43850 | 43700 | 2559 |
| 553 | 20240313 | 094600 | 5809983650 | 43700 | 43750 | 43850 | 43650 | 715 |
| 554 | 20240313 | 094500 | 5778715500 | 43750 | 43700 | 43800 | 43700 | 192 |
| 555 | 20240313 | 094400 | 5770315300 | 43750 | 43700 | 43750 | 43650 | 297 |
| 556 | 20240313 | 094300 | 5757335600 | 43700 | 43700 | 43700 | 43700 | 204 |
| 557 | 20240313 | 094200 | 5748420800 | 43800 | 43600 | 43800 | 43600 | 351 |
| 558 | 20240313 | 094100 | 5733104450 | 43600 | 43600 | 43650 | 43600 | 676 |
| 559 | 20240313 | 094000 | 5703630450 | 43600 | 43700 | 43700 | 43550 | 2413 |
| 560 | 20240313 | 093900 | 5598282000 | 43750 | 43800 | 43800 | 43750 | 832 |
| 561 | 20240313 | 093800 | 5561852350 | 43800 | 43900 | 43900 | 43750 | 575 |
| 562 | 20240313 | 093700 | 5536655700 | 43850 | 43950 | 43950 | 43850 | 990 |
| 563 | 20240313 | 093600 | 5493194050 | 43950 | 43900 | 43950 | 43900 | 230 |
| 564 | 20240313 | 093500 | 5483096500 | 43850 | 43900 | 43950 | 43850 | 716 |
| 565 | 20240313 | 093400 | 5451675450 | 43900 | 43950 | 43950 | 43900 | 1051 |
| 566 | 20240313 | 093300 | 5405497450 | 43950 | 43950 | 43950 | 43900 | 754 |
| 567 | 20240313 | 093200 | 5372359400 | 43900 | 43950 | 44000 | 43850 | 6293 |
| 568 | 20240313 | 093100 | 5095770900 | 43900 | 43800 | 43950 | 43800 | 4706 |
| 569 | 20240313 | 093000 | 4889227800 | 43800 | 43700 | 43850 | 43700 | 683 |
| 570 | 20240313 | 092900 | 4859313750 | 43700 | 43750 | 43800 | 43700 | 837 |
| 571 | 20240313 | 092800 | 4822715900 | 43750 | 43900 | 43900 | 43750 | 788 |
| 572 | 20240313 | 092700 | 4788164800 | 43900 | 43800 | 43950 | 43800 | 6051 |
| 573 | 20240313 | 092600 | 4522608100 | 43700 | 43550 | 43850 | 43550 | 2861 |
| 574 | 20240313 | 092500 | 4397628550 | 43550 | 43550 | 43550 | 43500 | 105 |
| 575 | 20240313 | 092400 | 4393055900 | 43550 | 43550 | 43600 | 43500 | 380 |
| 576 | 20240313 | 092300 | 4376515700 | 43500 | 43500 | 43550 | 43450 | 1014 |
| 577 | 20240313 | 092200 | 4332413400 | 43500 | 43450 | 43700 | 43450 | 1076 |
| 578 | 20240313 | 092100 | 4285520600 | 43500 | 43600 | 43600 | 43400 | 4048 |
| 579 | 20240313 | 092000 | 4109420450 | 43600 | 43650 | 43700 | 43550 | 1225 |
| 580 | 20240313 | 091900 | 4056003050 | 43600 | 43500 | 43650 | 43500 | 524 |
| 581 | 20240313 | 091800 | 4033177250 | 43550 | 43500 | 43600 | 43400 | 968 |
| 582 | 20240313 | 091700 | 3991087650 | 43500 | 43750 | 43750 | 43500 | 2459 |
| 583 | 20240313 | 091600 | 3884018400 | 43550 | 43900 | 43950 | 43500 | 3804 |
| 584 | 20240313 | 091500 | 3717739300 | 43900 | 43750 | 43900 | 43650 | 1048 |
| 585 | 20240313 | 091400 | 3671842900 | 43700 | 43750 | 43750 | 43700 | 660 |
| 586 | 20240313 | 091300 | 3642987050 | 43700 | 43650 | 43750 | 43600 | 975 |
| 587 | 20240313 | 091200 | 3600392100 | 43800 | 43850 | 43850 | 43600 | 5317 |
| 588 | 20240313 | 091100 | 3367857200 | 43850 | 44000 | 44050 | 43800 | 2003 |
| 589 | 20240313 | 091000 | 3280007200 | 44000 | 44300 | 44350 | 44000 | 7564 |
| 590 | 20240313 | 090900 | 2946146100 | 44300 | 44100 | 44300 | 44100 | 5742 |
| 591 | 20240313 | 090800 | 2692245050 | 44100 | 43800 | 44100 | 43750 | 7827 |
| 592 | 20240313 | 090700 | 2347939900 | 43900 | 43550 | 43900 | 43550 | 3835 |
| 593 | 20240313 | 090600 | 2180128900 | 43550 | 43650 | 43700 | 43500 | 2398 |
| 594 | 20240313 | 090500 | 2075648550 | 43650 | 43750 | 43750 | 43650 | 1860 |
| 595 | 20240313 | 090400 | 1994377700 | 43750 | 43700 | 43900 | 43700 | 13391 |
| 596 | 20240313 | 090300 | 1407538750 | 43700 | 43600 | 43800 | 43600 | 8623 |
| 597 | 20240313 | 090200 | 1030538350 | 43700 | 43500 | 43700 | 43450 | 4409 |
| 598 | 20240313 | 090100 | 838502650 | 43500 | 43400 | 43800 | 43350 | 7915 |
| 599 | 20240313 | 090000 | 493244900 | 43600 | 43150 | 43700 | 43000 | 11196 |