34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 3 | 20240315 | 191800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20240315 | 191700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20240315 | 191600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20240315 | 191500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20240315 | 191400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20240315 | 191300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20240315 | 191200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20240315 | 191100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20240315 | 191000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20240315 | 190900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20240315 | 190800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20240315 | 190700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20240315 | 190600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20240315 | 190500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20240315 | 190400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20240315 | 190300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20240315 | 190200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20240315 | 190100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20240315 | 190000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20240315 | 185900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20240315 | 185800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20240315 | 185700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20240315 | 185600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20240315 | 185500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20240315 | 185400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20240315 | 185300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20240315 | 185200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20240315 | 185100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20240315 | 185000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20240315 | 184900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 33 | 20240315 | 184800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20240315 | 184700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20240315 | 184600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20240315 | 184500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20240315 | 184400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20240315 | 184300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20240315 | 184200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20240315 | 184100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20240315 | 184000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20240315 | 183900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20240315 | 183800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20240315 | 183700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20240315 | 183600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20240315 | 183500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20240315 | 183400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20240315 | 183300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20240315 | 183200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20240315 | 183100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20240315 | 183000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20240315 | 182900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20240315 | 182800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20240315 | 182700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20240315 | 182600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20240315 | 182500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20240315 | 182400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20240315 | 182300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20240315 | 182200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20240315 | 182100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20240315 | 182000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20240315 | 181900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 63 | 20240315 | 181800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20240315 | 181700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20240315 | 181600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20240315 | 181500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20240315 | 181400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20240315 | 181300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20240315 | 181200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20240315 | 181100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20240315 | 181000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20240315 | 180900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20240315 | 180800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20240315 | 180700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20240315 | 180600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20240315 | 180500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20240315 | 180400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20240315 | 180300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20240315 | 180200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20240315 | 180100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20240315 | 180000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20240315 | 175900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20240315 | 175800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20240315 | 175700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20240315 | 175600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20240315 | 175500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20240315 | 175400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20240315 | 175300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20240315 | 175200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20240315 | 175100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20240315 | 175000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20240315 | 174900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 93 | 20240315 | 174800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20240315 | 174700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20240315 | 174600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20240315 | 174500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20240315 | 174400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20240315 | 174300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20240315 | 174200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20240315 | 174100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20240315 | 174000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20240315 | 173900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20240315 | 173800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20240315 | 173700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20240315 | 173600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20240315 | 173500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20240315 | 173400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20240315 | 173300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20240315 | 173200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20240315 | 173100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20240315 | 173000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20240315 | 172900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20240315 | 172800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20240315 | 172700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20240315 | 172600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20240315 | 172500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20240315 | 172400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20240315 | 172300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20240315 | 172200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20240315 | 172100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20240315 | 172000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20240315 | 171900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 123 | 20240315 | 171800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20240315 | 171700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20240315 | 171600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20240315 | 171500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20240315 | 171400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20240315 | 171300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20240315 | 171200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20240315 | 171100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20240315 | 171000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20240315 | 170900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20240315 | 170800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20240315 | 170700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20240315 | 170600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20240315 | 170500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20240315 | 170400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20240315 | 170300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20240315 | 170200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20240315 | 170100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20240315 | 170000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20240315 | 165900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20240315 | 165800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20240315 | 165700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20240315 | 165600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20240315 | 165500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20240315 | 165400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20240315 | 165300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20240315 | 165200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20240315 | 165100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20240315 | 165000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20240315 | 164900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 153 | 20240315 | 164800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20240315 | 164700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20240315 | 164600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20240315 | 164500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20240315 | 164400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20240315 | 164300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20240315 | 164200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20240315 | 164100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20240315 | 164000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20240315 | 163900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20240315 | 163800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20240315 | 163700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20240315 | 163600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20240315 | 163500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20240315 | 163400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20240315 | 163300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20240315 | 163200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20240315 | 163100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20240315 | 163000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20240315 | 162900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20240315 | 162800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20240315 | 162700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20240315 | 162600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20240315 | 162500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20240315 | 162400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20240315 | 162300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20240315 | 162200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20240315 | 162100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20240315 | 162000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20240315 | 161900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 183 | 20240315 | 161800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20240315 | 161700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 185 | 20240315 | 161600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 186 | 20240315 | 161500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 187 | 20240315 | 161400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 188 | 20240315 | 161300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 189 | 20240315 | 161200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 190 | 20240315 | 161100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 191 | 20240315 | 161000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 192 | 20240315 | 160900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 193 | 20240315 | 160800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 194 | 20240315 | 160700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 195 | 20240315 | 160600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 196 | 20240315 | 160500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 197 | 20240315 | 160400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 198 | 20240315 | 160300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 199 | 20240315 | 160200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 200 | 20240315 | 160100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 201 | 20240315 | 160000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 202 | 20240315 | 155900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 203 | 20240315 | 155800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 204 | 20240315 | 155700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 205 | 20240315 | 155600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 206 | 20240315 | 155500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 207 | 20240315 | 155400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 208 | 20240315 | 155300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 209 | 20240315 | 155200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 210 | 20240315 | 155100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 211 | 20240315 | 155000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 212 | 20240315 | 154900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 213 | 20240315 | 154800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 214 | 20240315 | 154700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 215 | 20240315 | 154600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 216 | 20240315 | 154500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 217 | 20240315 | 154400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 218 | 20240315 | 154300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 219 | 20240315 | 154200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 220 | 20240315 | 154100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 221 | 20240315 | 154000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 222 | 20240315 | 153900 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 223 | 20240315 | 153800 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 224 | 20240315 | 153700 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 225 | 20240315 | 153600 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 226 | 20240315 | 153500 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 227 | 20240315 | 153400 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 228 | 20240315 | 153300 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 229 | 20240315 | 153200 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 230 | 20240315 | 153100 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 231 | 20240315 | 153000 | 23354659900 | 28600 | 28600 | 28600 | 28600 | 7858 |
| 232 | 20240315 | 152900 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 233 | 20240315 | 152800 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 234 | 20240315 | 152700 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 235 | 20240315 | 152600 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 236 | 20240315 | 152500 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 237 | 20240315 | 152400 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 238 | 20240315 | 152300 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 239 | 20240315 | 152200 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 240 | 20240315 | 152100 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 241 | 20240315 | 152000 | 23129921100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 242 | 20240315 | 151900 | 23129921100 | 28600 | 28650 | 28650 | 28550 | 1826 |
| 243 | 20240315 | 151800 | 23077716100 | 28600 | 28550 | 28600 | 28550 | 2378 |
| 244 | 20240315 | 151700 | 23009787650 | 28600 | 28600 | 28600 | 28550 | 945 |
| 245 | 20240315 | 151600 | 22982765450 | 28600 | 28600 | 28600 | 28550 | 569 |
| 246 | 20240315 | 151500 | 22966498100 | 28600 | 28550 | 28650 | 28550 | 1198 |
| 247 | 20240315 | 151400 | 22932219450 | 28550 | 28600 | 28600 | 28550 | 2832 |
| 248 | 20240315 | 151300 | 22851301800 | 28600 | 28550 | 28600 | 28550 | 575 |
| 249 | 20240315 | 151200 | 22834871050 | 28550 | 28600 | 28600 | 28550 | 1029 |
| 250 | 20240315 | 151100 | 22805475650 | 28600 | 28600 | 28600 | 28550 | 361 |
| 251 | 20240315 | 151000 | 22795152250 | 28600 | 28550 | 28600 | 28550 | 203 |
| 252 | 20240315 | 150900 | 22789348850 | 28600 | 28600 | 28650 | 28600 | 3329 |
| 253 | 20240315 | 150800 | 22694134350 | 28600 | 28650 | 28650 | 28600 | 1002 |
| 254 | 20240315 | 150700 | 22665430950 | 28600 | 28600 | 28650 | 28600 | 465 |
| 255 | 20240315 | 150600 | 22652131900 | 28600 | 28600 | 28650 | 28600 | 299 |
| 256 | 20240315 | 150500 | 22643575750 | 28650 | 28650 | 28650 | 28600 | 221 |
| 257 | 20240315 | 150400 | 22637246100 | 28650 | 28650 | 28650 | 28600 | 404 |
| 258 | 20240315 | 150300 | 22625674550 | 28650 | 28650 | 28650 | 28600 | 1277 |
| 259 | 20240315 | 150200 | 22589093950 | 28650 | 28650 | 28650 | 28600 | 587 |
| 260 | 20240315 | 150100 | 22572278700 | 28650 | 28750 | 28750 | 28600 | 2966 |
| 261 | 20240315 | 150000 | 22487203450 | 28750 | 28750 | 28750 | 28700 | 1162 |
| 262 | 20240315 | 145900 | 22453828600 | 28800 | 28650 | 28800 | 28650 | 1948 |
| 263 | 20240315 | 145800 | 22397847750 | 28650 | 28600 | 28700 | 28600 | 1664 |
| 264 | 20240315 | 145700 | 22350189650 | 28600 | 28550 | 28600 | 28550 | 1198 |
| 265 | 20240315 | 145600 | 22315960400 | 28600 | 28550 | 28600 | 28550 | 1425 |
| 266 | 20240315 | 145500 | 22275271600 | 28500 | 28450 | 28500 | 28450 | 697 |
| 267 | 20240315 | 145400 | 22255410500 | 28350 | 28300 | 28450 | 28300 | 3149 |
| 268 | 20240315 | 145300 | 22166047100 | 28300 | 28350 | 28350 | 28300 | 774 |
| 269 | 20240315 | 145200 | 22144121700 | 28350 | 28300 | 28350 | 28300 | 3861 |
| 270 | 20240315 | 145100 | 22034842400 | 28300 | 28350 | 28350 | 28250 | 3122 |
| 271 | 20240315 | 145000 | 21946553400 | 28350 | 28350 | 28350 | 28300 | 382 |
| 272 | 20240315 | 144900 | 21935734050 | 28350 | 28350 | 28350 | 28300 | 823 |
| 273 | 20240315 | 144800 | 21912403600 | 28350 | 28350 | 28400 | 28350 | 1252 |
| 274 | 20240315 | 144700 | 21876885500 | 28350 | 28350 | 28400 | 28300 | 642 |
| 275 | 20240315 | 144600 | 21858675650 | 28350 | 28300 | 28350 | 28300 | 5242 |
| 276 | 20240315 | 144500 | 21710312400 | 28300 | 28250 | 28300 | 28250 | 560 |
| 277 | 20240315 | 144400 | 21694476450 | 28300 | 28300 | 28300 | 28250 | 1334 |
| 278 | 20240315 | 144300 | 21656783550 | 28250 | 28300 | 28350 | 28250 | 1398 |
| 279 | 20240315 | 144200 | 21617260200 | 28300 | 28350 | 28350 | 28300 | 4171 |
| 280 | 20240315 | 144100 | 21499218600 | 28350 | 28400 | 28400 | 28350 | 5450 |
| 281 | 20240315 | 144000 | 21344528050 | 28400 | 28450 | 28450 | 28400 | 4386 |
| 282 | 20240315 | 143900 | 21219963300 | 28450 | 28450 | 28450 | 28400 | 434 |
| 283 | 20240315 | 143800 | 21207616850 | 28450 | 28450 | 28500 | 28400 | 2847 |
| 284 | 20240315 | 143700 | 21126638700 | 28500 | 28500 | 28500 | 28450 | 614 |
| 285 | 20240315 | 143600 | 21109144750 | 28500 | 28500 | 28500 | 28450 | 270 |
| 286 | 20240315 | 143500 | 21101452300 | 28500 | 28500 | 28500 | 28500 | 606 |
| 287 | 20240315 | 143400 | 21084181300 | 28500 | 28450 | 28500 | 28450 | 490 |
| 288 | 20240315 | 143300 | 21070220700 | 28500 | 28500 | 28500 | 28450 | 315 |
| 289 | 20240315 | 143200 | 21061256300 | 28500 | 28500 | 28600 | 28500 | 4680 |
| 290 | 20240315 | 143100 | 20927776200 | 28550 | 28550 | 28550 | 28500 | 570 |
| 291 | 20240315 | 143000 | 20911503700 | 28550 | 28500 | 28550 | 28500 | 805 |
| 292 | 20240315 | 142900 | 20888528700 | 28500 | 28550 | 28550 | 28500 | 1450 |
| 293 | 20240315 | 142800 | 20847196450 | 28500 | 28550 | 28550 | 28500 | 463 |
| 294 | 20240315 | 142700 | 20833992950 | 28550 | 28500 | 28550 | 28500 | 1555 |
| 295 | 20240315 | 142600 | 20789642000 | 28550 | 28550 | 28550 | 28500 | 123 |
| 296 | 20240315 | 142500 | 20786133850 | 28550 | 28450 | 28550 | 28450 | 198 |
| 297 | 20240315 | 142400 | 20780499000 | 28450 | 28500 | 28500 | 28450 | 400 |
| 298 | 20240315 | 142300 | 20769105450 | 28450 | 28500 | 28500 | 28450 | 207 |
| 299 | 20240315 | 142200 | 20763206000 | 28450 | 28450 | 28500 | 28400 | 1551 |
| 300 | 20240315 | 142100 | 20719053500 | 28450 | 28450 | 28450 | 28400 | 258 |
| 301 | 20240315 | 142000 | 20711717000 | 28450 | 28450 | 28450 | 28400 | 910 |
| 302 | 20240315 | 141900 | 20685852500 | 28450 | 28450 | 28500 | 28400 | 3414 |
| 303 | 20240315 | 141800 | 20588737850 | 28450 | 28500 | 28550 | 28450 | 946 |
| 304 | 20240315 | 141700 | 20561768550 | 28500 | 28500 | 28550 | 28500 | 469 |
| 305 | 20240315 | 141600 | 20548402000 | 28500 | 28550 | 28550 | 28500 | 906 |
| 306 | 20240315 | 141500 | 20522568000 | 28550 | 28550 | 28550 | 28500 | 227 |
| 307 | 20240315 | 141400 | 20516095400 | 28550 | 28550 | 28550 | 28500 | 130 |
| 308 | 20240315 | 141300 | 20512386800 | 28550 | 28500 | 28550 | 28500 | 146 |
| 309 | 20240315 | 141200 | 20508224300 | 28500 | 28500 | 28550 | 28450 | 1127 |
| 310 | 20240315 | 141100 | 20476124400 | 28500 | 28550 | 28550 | 28500 | 948 |
| 311 | 20240315 | 141000 | 20449092100 | 28550 | 28450 | 28550 | 28450 | 912 |
| 312 | 20240315 | 140900 | 20423104550 | 28450 | 28450 | 28500 | 28450 | 1200 |
| 313 | 20240315 | 140800 | 20388925950 | 28500 | 28500 | 28500 | 28450 | 851 |
| 314 | 20240315 | 140700 | 20364699050 | 28500 | 28450 | 28500 | 28450 | 767 |
| 315 | 20240315 | 140600 | 20342868250 | 28450 | 28450 | 28500 | 28450 | 379 |
| 316 | 20240315 | 140500 | 20332079000 | 28500 | 28500 | 28550 | 28450 | 1342 |
| 317 | 20240315 | 140400 | 20293847800 | 28550 | 28500 | 28550 | 28500 | 195 |
| 318 | 20240315 | 140300 | 20288289950 | 28550 | 28550 | 28550 | 28500 | 544 |
| 319 | 20240315 | 140200 | 20272784450 | 28500 | 28550 | 28550 | 28500 | 543 |
| 320 | 20240315 | 140100 | 20257286350 | 28600 | 28650 | 28650 | 28500 | 1505 |
| 321 | 20240315 | 140000 | 20214317200 | 28650 | 28600 | 28650 | 28600 | 169 |
| 322 | 20240315 | 135900 | 20209478150 | 28600 | 28600 | 28650 | 28550 | 257 |
| 323 | 20240315 | 135800 | 20202130500 | 28600 | 28500 | 28600 | 28450 | 930 |
| 324 | 20240315 | 135700 | 20175599650 | 28500 | 28500 | 28500 | 28450 | 2251 |
| 325 | 20240315 | 135600 | 20111537350 | 28500 | 28450 | 28550 | 28450 | 757 |
| 326 | 20240315 | 135500 | 20089982800 | 28450 | 28450 | 28500 | 28450 | 622 |
| 327 | 20240315 | 135400 | 20072286700 | 28450 | 28450 | 28500 | 28450 | 577 |
| 328 | 20240315 | 135300 | 20055856850 | 28500 | 28500 | 28550 | 28450 | 1166 |
| 329 | 20240315 | 135200 | 20022637250 | 28500 | 28600 | 28600 | 28500 | 1628 |
| 330 | 20240315 | 135100 | 19976178350 | 28600 | 28550 | 28600 | 28550 | 207 |
| 331 | 20240315 | 135000 | 19970265300 | 28550 | 28550 | 28550 | 28500 | 1284 |
| 332 | 20240315 | 134900 | 19933625300 | 28550 | 28550 | 28550 | 28500 | 607 |
| 333 | 20240315 | 134800 | 19916317800 | 28550 | 28500 | 28550 | 28500 | 272 |
| 334 | 20240315 | 134700 | 19908561800 | 28500 | 28500 | 28550 | 28500 | 1025 |
| 335 | 20240315 | 134600 | 19879344900 | 28500 | 28500 | 28500 | 28500 | 772 |
| 336 | 20240315 | 134500 | 19857342900 | 28500 | 28500 | 28500 | 28500 | 661 |
| 337 | 20240315 | 134400 | 19838504400 | 28450 | 28500 | 28550 | 28450 | 2875 |
| 338 | 20240315 | 134300 | 19756563100 | 28550 | 28500 | 28550 | 28500 | 3233 |
| 339 | 20240315 | 134200 | 19664404850 | 28500 | 28600 | 28600 | 28500 | 2749 |
| 340 | 20240315 | 134100 | 19585916650 | 28600 | 28600 | 28600 | 28600 | 1846 |
| 341 | 20240315 | 134000 | 19533121050 | 28650 | 28550 | 28650 | 28550 | 988 |
| 342 | 20240315 | 133900 | 19504872800 | 28550 | 28600 | 28600 | 28550 | 525 |
| 343 | 20240315 | 133800 | 19489870250 | 28600 | 28550 | 28600 | 28550 | 781 |
| 344 | 20240315 | 133700 | 19467556700 | 28550 | 28550 | 28600 | 28550 | 142 |
| 345 | 20240315 | 133600 | 19463502050 | 28600 | 28600 | 28600 | 28550 | 78 |
| 346 | 20240315 | 133500 | 19461271300 | 28600 | 28600 | 28650 | 28550 | 3661 |
| 347 | 20240315 | 133400 | 19356629650 | 28600 | 28700 | 28700 | 28550 | 2090 |
| 348 | 20240315 | 133300 | 19296849100 | 28650 | 28700 | 28700 | 28650 | 1404 |
| 349 | 20240315 | 133200 | 19256617400 | 28700 | 28700 | 28700 | 28650 | 288 |
| 350 | 20240315 | 133100 | 19248363650 | 28650 | 28700 | 28750 | 28650 | 850 |
| 351 | 20240315 | 133000 | 19223976000 | 28750 | 28700 | 28750 | 28650 | 1061 |
| 352 | 20240315 | 132900 | 19193529000 | 28700 | 28750 | 28750 | 28650 | 213 |
| 353 | 20240315 | 132800 | 19187418350 | 28750 | 28700 | 28750 | 28650 | 885 |
| 354 | 20240315 | 132700 | 19162018300 | 28700 | 28700 | 28750 | 28700 | 1149 |
| 355 | 20240315 | 132600 | 19129037650 | 28750 | 28700 | 28750 | 28700 | 562 |
| 356 | 20240315 | 132500 | 19112882650 | 28750 | 28750 | 28750 | 28700 | 688 |
| 357 | 20240315 | 132400 | 19093110100 | 28750 | 28750 | 28750 | 28700 | 557 |
| 358 | 20240315 | 132300 | 19077099500 | 28750 | 28750 | 28750 | 28700 | 166 |
| 359 | 20240315 | 132200 | 19072330000 | 28700 | 28700 | 28750 | 28700 | 575 |
| 360 | 20240315 | 132100 | 19055824550 | 28650 | 28650 | 28700 | 28650 | 187 |
| 361 | 20240315 | 132000 | 19050461800 | 28700 | 28700 | 28700 | 28650 | 268 |
| 362 | 20240315 | 131900 | 19042779350 | 28700 | 28600 | 28700 | 28550 | 455 |
| 363 | 20240315 | 131800 | 19029751050 | 28550 | 28600 | 28650 | 28550 | 2601 |
| 364 | 20240315 | 131700 | 18955440900 | 28600 | 28650 | 28700 | 28550 | 1997 |
| 365 | 20240315 | 131600 | 18898318000 | 28650 | 28700 | 28700 | 28650 | 403 |
| 366 | 20240315 | 131500 | 18886766150 | 28700 | 28750 | 28750 | 28650 | 744 |
| 367 | 20240315 | 131400 | 18865412850 | 28800 | 28900 | 28900 | 28700 | 3232 |
| 368 | 20240315 | 131300 | 18772290150 | 28900 | 28900 | 28900 | 28850 | 981 |
| 369 | 20240315 | 131200 | 18743973900 | 28900 | 28900 | 28900 | 28850 | 350 |
| 370 | 20240315 | 131100 | 18733864650 | 28900 | 28850 | 28900 | 28850 | 363 |
| 371 | 20240315 | 131000 | 18723382900 | 28850 | 28900 | 28950 | 28800 | 1774 |
| 372 | 20240315 | 130900 | 18672121000 | 28900 | 28700 | 28900 | 28650 | 2405 |
| 373 | 20240315 | 130800 | 18602829300 | 28650 | 28650 | 28650 | 28600 | 666 |
| 374 | 20240315 | 130700 | 18583764400 | 28650 | 28600 | 28650 | 28550 | 445 |
| 375 | 20240315 | 130600 | 18571037250 | 28600 | 28550 | 28650 | 28550 | 663 |
| 376 | 20240315 | 130500 | 18552080900 | 28650 | 28600 | 28650 | 28550 | 1902 |
| 377 | 20240315 | 130400 | 18497733050 | 28550 | 28600 | 28600 | 28500 | 2567 |
| 378 | 20240315 | 130300 | 18424426050 | 28650 | 28700 | 28700 | 28600 | 2158 |
| 379 | 20240315 | 130200 | 18362575550 | 28750 | 28700 | 28800 | 28700 | 722 |
| 380 | 20240315 | 130100 | 18341803150 | 28700 | 28700 | 28750 | 28700 | 1442 |
| 381 | 20240315 | 130000 | 18300369150 | 28700 | 28650 | 28700 | 28650 | 452 |
| 382 | 20240315 | 125900 | 18287410200 | 28600 | 28600 | 28600 | 28550 | 1139 |
| 383 | 20240315 | 125800 | 18254842250 | 28600 | 28550 | 28600 | 28500 | 656 |
| 384 | 20240315 | 125700 | 18236087900 | 28500 | 28550 | 28550 | 28500 | 1026 |
| 385 | 20240315 | 125600 | 18206815600 | 28550 | 28550 | 28550 | 28450 | 2496 |
| 386 | 20240315 | 125500 | 18135633200 | 28550 | 28550 | 28600 | 28500 | 2432 |
| 387 | 20240315 | 125400 | 18066246650 | 28500 | 28600 | 28600 | 28500 | 1009 |
| 388 | 20240315 | 125300 | 18037445400 | 28550 | 28550 | 28600 | 28550 | 713 |
| 389 | 20240315 | 125200 | 18017081900 | 28600 | 28550 | 28600 | 28500 | 459 |
| 390 | 20240315 | 125100 | 18003973300 | 28500 | 28450 | 28600 | 28450 | 2502 |
| 391 | 20240315 | 125000 | 17932701700 | 28450 | 28400 | 28450 | 28400 | 2264 |
| 392 | 20240315 | 124900 | 17868329050 | 28450 | 28600 | 28650 | 28400 | 8037 |
| 393 | 20240315 | 124800 | 17639188800 | 28600 | 28700 | 28700 | 28600 | 1464 |
| 394 | 20240315 | 124700 | 17597254400 | 28700 | 28650 | 28700 | 28650 | 635 |
| 395 | 20240315 | 124600 | 17579048050 | 28700 | 28850 | 28850 | 28650 | 3206 |
| 396 | 20240315 | 124500 | 17486789950 | 28850 | 28850 | 28900 | 28850 | 4368 |
| 397 | 20240315 | 124400 | 17360652150 | 28850 | 28750 | 28850 | 28700 | 1900 |
| 398 | 20240315 | 124300 | 17305956850 | 28750 | 28700 | 28800 | 28650 | 3217 |
| 399 | 20240315 | 124200 | 17213602400 | 28700 | 28600 | 28700 | 28550 | 2256 |
| 400 | 20240315 | 124100 | 17149001100 | 28600 | 28600 | 28750 | 28600 | 5046 |
| 401 | 20240315 | 124000 | 17004414700 | 28600 | 28500 | 28600 | 28450 | 3355 |
| 402 | 20240315 | 123900 | 16908761700 | 28500 | 28500 | 28500 | 28400 | 7298 |
| 403 | 20240315 | 123800 | 16701317400 | 28500 | 28450 | 28550 | 28450 | 9638 |
| 404 | 20240315 | 123700 | 16427014950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 405 | 20240315 | 123600 | 16427014950 | 28450 | 28600 | 28650 | 28450 | 9689 |
| 406 | 20240315 | 123500 | 16150752250 | 28600 | 28650 | 28750 | 28600 | 4322 |
| 407 | 20240315 | 123400 | 16026848400 | 28700 | 29000 | 29000 | 28550 | 19009 |
| 408 | 20240315 | 123300 | 15477998650 | 29050 | 29150 | 29150 | 29000 | 8797 |
| 409 | 20240315 | 123200 | 15222217600 | 29150 | 29150 | 29150 | 29100 | 1469 |
| 410 | 20240315 | 123100 | 15179448800 | 29100 | 29100 | 29150 | 29100 | 1323 |
| 411 | 20240315 | 123000 | 15140937850 | 29100 | 29300 | 29300 | 29100 | 11748 |
| 412 | 20240315 | 122900 | 14798151950 | 29300 | 29300 | 29300 | 29250 | 243 |
| 413 | 20240315 | 122800 | 14791044100 | 29300 | 29250 | 29300 | 29250 | 373 |
| 414 | 20240315 | 122700 | 14780132050 | 29250 | 29250 | 29300 | 29250 | 926 |
| 415 | 20240315 | 122600 | 14753033050 | 29300 | 29300 | 29300 | 29300 | 379 |
| 416 | 20240315 | 122500 | 14741928350 | 29300 | 29350 | 29350 | 29200 | 2717 |
| 417 | 20240315 | 122400 | 14662400200 | 29350 | 29350 | 29350 | 29350 | 158 |
| 418 | 20240315 | 122300 | 14657762900 | 29350 | 29400 | 29400 | 29350 | 440 |
| 419 | 20240315 | 122200 | 14644826950 | 29400 | 29300 | 29400 | 29300 | 1095 |
| 420 | 20240315 | 122100 | 14612731800 | 29250 | 29250 | 29300 | 29250 | 358 |
| 421 | 20240315 | 122000 | 14602258650 | 29250 | 29300 | 29300 | 29250 | 2847 |
| 422 | 20240315 | 121900 | 14518983550 | 29300 | 29300 | 29300 | 29250 | 450 |
| 423 | 20240315 | 121800 | 14505798700 | 29300 | 29300 | 29300 | 29250 | 102 |
| 424 | 20240315 | 121700 | 14502811200 | 29300 | 29250 | 29300 | 29250 | 184 |
| 425 | 20240315 | 121600 | 14497428100 | 29250 | 29300 | 29350 | 29250 | 4143 |
| 426 | 20240315 | 121500 | 14376124000 | 29300 | 29300 | 29350 | 29250 | 4388 |
| 427 | 20240315 | 121400 | 14247556050 | 29300 | 29350 | 29350 | 29300 | 4243 |
| 428 | 20240315 | 121300 | 14123078850 | 29350 | 29450 | 29450 | 29350 | 3176 |
| 429 | 20240315 | 121200 | 14029706250 | 29400 | 29450 | 29450 | 29400 | 888 |
| 430 | 20240315 | 121100 | 14003555150 | 29450 | 29450 | 29450 | 29450 | 536 |
| 431 | 20240315 | 121000 | 13987769950 | 29450 | 29450 | 29500 | 29450 | 232 |
| 432 | 20240315 | 120900 | 13980930900 | 29450 | 29500 | 29500 | 29450 | 874 |
| 433 | 20240315 | 120800 | 13955189350 | 29450 | 29500 | 29500 | 29450 | 1033 |
| 434 | 20240315 | 120700 | 13924767200 | 29500 | 29500 | 29500 | 29450 | 566 |
| 435 | 20240315 | 120600 | 13908098050 | 29450 | 29450 | 29500 | 29450 | 465 |
| 436 | 20240315 | 120500 | 13894403650 | 29450 | 29450 | 29500 | 29450 | 337 |
| 437 | 20240315 | 120400 | 13884477050 | 29500 | 29500 | 29500 | 29450 | 459 |
| 438 | 20240315 | 120300 | 13870958950 | 29500 | 29500 | 29500 | 29450 | 157 |
| 439 | 20240315 | 120200 | 13866334400 | 29500 | 29500 | 29500 | 29450 | 170 |
| 440 | 20240315 | 120100 | 13861326450 | 29450 | 29450 | 29450 | 29450 | 140 |
| 441 | 20240315 | 120000 | 13857203450 | 29400 | 29400 | 29450 | 29400 | 245 |
| 442 | 20240315 | 115900 | 13849993550 | 29400 | 29400 | 29450 | 29400 | 537 |
| 443 | 20240315 | 115800 | 13834192200 | 29400 | 29400 | 29400 | 29350 | 1538 |
| 444 | 20240315 | 115700 | 13788978100 | 29400 | 29400 | 29450 | 29400 | 800 |
| 445 | 20240315 | 115600 | 13765451800 | 29450 | 29450 | 29450 | 29450 | 212 |
| 446 | 20240315 | 115500 | 13759208400 | 29450 | 29450 | 29500 | 29400 | 2306 |
| 447 | 20240315 | 115400 | 13691355900 | 29500 | 29500 | 29500 | 29450 | 344 |
| 448 | 20240315 | 115300 | 13681211150 | 29500 | 29500 | 29500 | 29500 | 17 |
| 449 | 20240315 | 115200 | 13680709650 | 29500 | 29450 | 29500 | 29400 | 772 |
| 450 | 20240315 | 115100 | 13657977550 | 29450 | 29450 | 29450 | 29450 | 370 |
| 451 | 20240315 | 115000 | 13647081050 | 29400 | 29400 | 29450 | 29400 | 580 |
| 452 | 20240315 | 114900 | 13630001550 | 29400 | 29450 | 29450 | 29400 | 245 |
| 453 | 20240315 | 114800 | 13622793050 | 29400 | 29450 | 29450 | 29400 | 1583 |
| 454 | 20240315 | 114700 | 13576242150 | 29450 | 29450 | 29450 | 29400 | 659 |
| 455 | 20240315 | 114600 | 13556848800 | 29450 | 29450 | 29450 | 29400 | 399 |
| 456 | 20240315 | 114500 | 13545100650 | 29450 | 29450 | 29500 | 29400 | 710 |
| 457 | 20240315 | 114400 | 13524201250 | 29400 | 29400 | 29500 | 29400 | 900 |
| 458 | 20240315 | 114300 | 13497715100 | 29400 | 29500 | 29500 | 29400 | 4022 |
| 459 | 20240315 | 114200 | 13379254950 | 29500 | 29550 | 29550 | 29450 | 3858 |
| 460 | 20240315 | 114100 | 13265446750 | 29550 | 29550 | 29550 | 29500 | 1823 |
| 461 | 20240315 | 114000 | 13211613050 | 29550 | 29600 | 29600 | 29550 | 1093 |
| 462 | 20240315 | 113900 | 13179311350 | 29600 | 29550 | 29600 | 29550 | 120 |
| 463 | 20240315 | 113800 | 13175765250 | 29550 | 29550 | 29600 | 29550 | 503 |
| 464 | 20240315 | 113700 | 13160896600 | 29550 | 29550 | 29600 | 29500 | 2854 |
| 465 | 20240315 | 113600 | 13076559950 | 29500 | 29500 | 29550 | 29500 | 264 |
| 466 | 20240315 | 113500 | 13068761900 | 29500 | 29550 | 29600 | 29500 | 2858 |
| 467 | 20240315 | 113400 | 12984324500 | 29550 | 29550 | 29600 | 29550 | 1594 |
| 468 | 20240315 | 113300 | 12937221250 | 29550 | 29650 | 29650 | 29550 | 2084 |
| 469 | 20240315 | 113200 | 12875537400 | 29600 | 29650 | 29650 | 29600 | 957 |
| 470 | 20240315 | 113100 | 12847162400 | 29650 | 29700 | 29700 | 29650 | 123 |
| 471 | 20240315 | 113000 | 12843515350 | 29700 | 29650 | 29700 | 29650 | 33 |
| 472 | 20240315 | 112900 | 12842536800 | 29700 | 29600 | 29700 | 29600 | 508 |
| 473 | 20240315 | 112800 | 12827470050 | 29600 | 29600 | 29600 | 29600 | 890 |
| 474 | 20240315 | 112700 | 12801126050 | 29600 | 29600 | 29600 | 29550 | 1413 |
| 475 | 20240315 | 112600 | 12759312400 | 29600 | 29550 | 29600 | 29550 | 228 |
| 476 | 20240315 | 112500 | 12752572200 | 29600 | 29600 | 29600 | 29550 | 399 |
| 477 | 20240315 | 112400 | 12740771050 | 29550 | 29650 | 29650 | 29550 | 2968 |
| 478 | 20240315 | 112300 | 12652921100 | 29650 | 29700 | 29700 | 29650 | 2712 |
| 479 | 20240315 | 112200 | 12572503300 | 29700 | 29650 | 29700 | 29650 | 582 |
| 480 | 20240315 | 112100 | 12555238700 | 29700 | 29700 | 29800 | 29700 | 1801 |
| 481 | 20240315 | 112000 | 12501747550 | 29750 | 29800 | 29800 | 29750 | 1636 |
| 482 | 20240315 | 111900 | 12453076000 | 29800 | 29800 | 29800 | 29750 | 757 |
| 483 | 20240315 | 111800 | 12430524700 | 29750 | 29800 | 29800 | 29750 | 381 |
| 484 | 20240315 | 111700 | 12419189900 | 29800 | 29800 | 29800 | 29800 | 314 |
| 485 | 20240315 | 111600 | 12409832700 | 29850 | 29800 | 29850 | 29800 | 510 |
| 486 | 20240315 | 111500 | 12394634600 | 29850 | 29750 | 29850 | 29750 | 548 |
| 487 | 20240315 | 111400 | 12378296300 | 29800 | 29800 | 29800 | 29800 | 322 |
| 488 | 20240315 | 111300 | 12368700700 | 29800 | 29750 | 29800 | 29750 | 314 |
| 489 | 20240315 | 111200 | 12359352500 | 29800 | 29800 | 29800 | 29750 | 551 |
| 490 | 20240315 | 111100 | 12342936800 | 29800 | 29800 | 29800 | 29750 | 164 |
| 491 | 20240315 | 111000 | 12338049650 | 29800 | 29850 | 29850 | 29800 | 107 |
| 492 | 20240315 | 110900 | 12334861000 | 29850 | 29800 | 29850 | 29750 | 543 |
| 493 | 20240315 | 110800 | 12318689150 | 29850 | 29750 | 29850 | 29750 | 607 |
| 494 | 20240315 | 110700 | 12300605300 | 29800 | 29750 | 29850 | 29750 | 655 |
| 495 | 20240315 | 110600 | 12281089950 | 29750 | 29800 | 29800 | 29750 | 215 |
| 496 | 20240315 | 110500 | 12274692900 | 29800 | 29750 | 30050 | 29750 | 1347 |
| 497 | 20240315 | 110400 | 12234442400 | 29750 | 29650 | 29750 | 29650 | 1111 |
| 498 | 20240315 | 110300 | 12201489950 | 29700 | 29850 | 29850 | 29650 | 8481 |
| 499 | 20240315 | 110200 | 11949221400 | 29850 | 29850 | 29850 | 29800 | 380 |
| 500 | 20240315 | 110100 | 11937878450 | 29850 | 29850 | 29850 | 29800 | 258 |
| 501 | 20240315 | 110000 | 11930182800 | 29850 | 29800 | 29850 | 29800 | 479 |
| 502 | 20240315 | 105900 | 11915892700 | 29800 | 29850 | 29850 | 29800 | 846 |
| 503 | 20240315 | 105800 | 11890647750 | 29850 | 29850 | 29850 | 29800 | 244 |
| 504 | 20240315 | 105700 | 11883367650 | 29800 | 29850 | 29900 | 29800 | 311 |
| 505 | 20240315 | 105600 | 11874085150 | 29850 | 29800 | 29850 | 29800 | 523 |
| 506 | 20240315 | 105500 | 11858490700 | 29800 | 29800 | 29800 | 29750 | 260 |
| 507 | 20240315 | 105400 | 11850746550 | 29750 | 29800 | 29800 | 29750 | 381 |
| 508 | 20240315 | 105300 | 11839407000 | 29800 | 29800 | 29800 | 29750 | 244 |
| 509 | 20240315 | 105200 | 11832135850 | 29800 | 29750 | 29800 | 29750 | 338 |
| 510 | 20240315 | 105100 | 11822065150 | 29750 | 29750 | 29750 | 29750 | 133 |
| 511 | 20240315 | 105000 | 11818108400 | 29750 | 29800 | 29800 | 29750 | 124 |
| 512 | 20240315 | 104900 | 11814413900 | 29800 | 29750 | 29800 | 29750 | 645 |
| 513 | 20240315 | 104800 | 11795219150 | 29800 | 29750 | 29800 | 29750 | 1290 |
| 514 | 20240315 | 104700 | 11756838000 | 29800 | 29800 | 29800 | 29750 | 575 |
| 515 | 20240315 | 104600 | 11739706100 | 29800 | 29750 | 29800 | 29750 | 412 |
| 516 | 20240315 | 104500 | 11727438700 | 29750 | 29750 | 29800 | 29750 | 615 |
| 517 | 20240315 | 104400 | 11709135050 | 29800 | 29750 | 29800 | 29750 | 534 |
| 518 | 20240315 | 104300 | 11693247450 | 29750 | 29800 | 29850 | 29750 | 1356 |
| 519 | 20240315 | 104200 | 11652850550 | 29800 | 29850 | 29850 | 29800 | 475 |
| 520 | 20240315 | 104100 | 11638673600 | 29900 | 29850 | 29900 | 29850 | 332 |
| 521 | 20240315 | 104000 | 11628760750 | 29900 | 29900 | 29900 | 29900 | 154 |
| 522 | 20240315 | 103900 | 11624156150 | 29900 | 30000 | 30000 | 29850 | 609 |
| 523 | 20240315 | 103800 | 11605946850 | 30000 | 30000 | 30000 | 29900 | 1333 |
| 524 | 20240315 | 103700 | 11566033600 | 30000 | 29950 | 30000 | 29950 | 180 |
| 525 | 20240315 | 103600 | 11560642100 | 29950 | 30000 | 30000 | 29950 | 607 |
| 526 | 20240315 | 103500 | 11542453100 | 30000 | 30050 | 30100 | 30000 | 476 |
| 527 | 20240315 | 103400 | 11528151900 | 30000 | 30000 | 30050 | 29950 | 330 |
| 528 | 20240315 | 103300 | 11518247700 | 30000 | 29950 | 30000 | 29950 | 288 |
| 529 | 20240315 | 103200 | 11509617200 | 29900 | 30050 | 30050 | 29900 | 1018 |
| 530 | 20240315 | 103100 | 11479109800 | 30050 | 29950 | 30100 | 29950 | 1336 |
| 531 | 20240315 | 103000 | 11438916550 | 29950 | 29950 | 30000 | 29950 | 588 |
| 532 | 20240315 | 102900 | 11421284550 | 29950 | 29950 | 29950 | 29900 | 303 |
| 533 | 20240315 | 102800 | 11412212300 | 29950 | 29950 | 29950 | 29900 | 452 |
| 534 | 20240315 | 102700 | 11398676050 | 29900 | 29800 | 29900 | 29800 | 1013 |
| 535 | 20240315 | 102600 | 11368413200 | 29800 | 29850 | 29850 | 29750 | 1066 |
| 536 | 20240315 | 102500 | 11336646050 | 29850 | 29850 | 29850 | 29850 | 790 |
| 537 | 20240315 | 102400 | 11313064550 | 29850 | 29800 | 29850 | 29800 | 114 |
| 538 | 20240315 | 102300 | 11309663650 | 29850 | 29850 | 29850 | 29850 | 137 |
| 539 | 20240315 | 102200 | 11305574200 | 29800 | 29800 | 29900 | 29800 | 348 |
| 540 | 20240315 | 102100 | 11295199200 | 29800 | 29950 | 29950 | 29800 | 516 |
| 541 | 20240315 | 102000 | 11279772500 | 29800 | 29850 | 29850 | 29750 | 1364 |
| 542 | 20240315 | 101900 | 11239117650 | 29850 | 29850 | 29950 | 29800 | 1067 |
| 543 | 20240315 | 101800 | 11207254750 | 29850 | 29750 | 29900 | 29750 | 624 |
| 544 | 20240315 | 101700 | 11188667700 | 29750 | 30000 | 30000 | 29750 | 5423 |
| 545 | 20240315 | 101600 | 11026533250 | 30000 | 30000 | 30000 | 30000 | 334 |
| 546 | 20240315 | 101500 | 11016513250 | 30000 | 30000 | 30050 | 29950 | 589 |
| 547 | 20240315 | 101400 | 10998842400 | 29950 | 30050 | 30150 | 29950 | 3586 |
| 548 | 20240315 | 101300 | 10891198050 | 30150 | 30050 | 30150 | 30000 | 3060 |
| 549 | 20240315 | 101200 | 10799327550 | 30050 | 30100 | 30150 | 30000 | 1510 |
| 550 | 20240315 | 101100 | 10753948800 | 30100 | 30050 | 30200 | 30050 | 3826 |
| 551 | 20240315 | 101000 | 10638619300 | 30050 | 30000 | 30100 | 30000 | 212 |
| 552 | 20240315 | 100900 | 10632246500 | 30000 | 29900 | 30000 | 29900 | 1329 |
| 553 | 20240315 | 100800 | 10592405100 | 29900 | 30050 | 30150 | 29900 | 5266 |
| 554 | 20240315 | 100700 | 10434270250 | 30100 | 30050 | 30200 | 30050 | 7273 |
| 555 | 20240315 | 100600 | 10215344350 | 30050 | 29950 | 30100 | 29950 | 6794 |
| 556 | 20240315 | 100500 | 10011446300 | 29950 | 29800 | 29950 | 29750 | 4000 |
| 557 | 20240315 | 100400 | 9891918700 | 29800 | 29800 | 29800 | 29750 | 1113 |
| 558 | 20240315 | 100300 | 9858752850 | 29800 | 29850 | 29850 | 29750 | 2266 |
| 559 | 20240315 | 100200 | 9791234700 | 29850 | 29750 | 29850 | 29750 | 937 |
| 560 | 20240315 | 100100 | 9763309300 | 29750 | 29750 | 29850 | 29700 | 1720 |
| 561 | 20240315 | 100000 | 9712075500 | 29750 | 29700 | 29750 | 29700 | 1184 |
| 562 | 20240315 | 095900 | 9676874900 | 29700 | 29700 | 29700 | 29650 | 443 |
| 563 | 20240315 | 095800 | 9663722100 | 29700 | 29700 | 29700 | 29650 | 1374 |
| 564 | 20240315 | 095700 | 9622969100 | 29700 | 29700 | 29700 | 29650 | 477 |
| 565 | 20240315 | 095600 | 9608802300 | 29700 | 29650 | 29750 | 29650 | 800 |
| 566 | 20240315 | 095500 | 9585045350 | 29650 | 29600 | 29700 | 29600 | 2272 |
| 567 | 20240315 | 095400 | 9517709400 | 29650 | 29600 | 29650 | 29600 | 1162 |
| 568 | 20240315 | 095300 | 9483295600 | 29600 | 29500 | 29650 | 29450 | 1841 |
| 569 | 20240315 | 095200 | 9428875050 | 29500 | 29450 | 29550 | 29450 | 2162 |
| 570 | 20240315 | 095100 | 9365139600 | 29500 | 29550 | 29600 | 29450 | 2272 |
| 571 | 20240315 | 095000 | 9298103400 | 29550 | 29550 | 29600 | 29500 | 2173 |
| 572 | 20240315 | 094900 | 9233919750 | 29550 | 29600 | 29650 | 29550 | 478 |
| 573 | 20240315 | 094800 | 9219778950 | 29650 | 29650 | 29650 | 29600 | 734 |
| 574 | 20240315 | 094700 | 9198034650 | 29650 | 29600 | 29650 | 29550 | 1013 |
| 575 | 20240315 | 094600 | 9168050650 | 29600 | 29550 | 29650 | 29550 | 495 |
| 576 | 20240315 | 094500 | 9153417450 | 29500 | 29600 | 29600 | 29500 | 1296 |
| 577 | 20240315 | 094400 | 9115142450 | 29600 | 29600 | 29600 | 29500 | 1350 |
| 578 | 20240315 | 094300 | 9075249800 | 29600 | 29600 | 29600 | 29500 | 633 |
| 579 | 20240315 | 094200 | 9056550800 | 29550 | 29600 | 29700 | 29500 | 2325 |
| 580 | 20240315 | 094100 | 8987888450 | 29600 | 29550 | 29600 | 29500 | 1215 |
| 581 | 20240315 | 094000 | 8951995000 | 29550 | 29700 | 29700 | 29500 | 2555 |
| 582 | 20240315 | 093900 | 8876415500 | 29650 | 29700 | 29750 | 29650 | 2278 |
| 583 | 20240315 | 093800 | 8808773450 | 29700 | 29650 | 29750 | 29650 | 991 |
| 584 | 20240315 | 093700 | 8779347650 | 29650 | 29600 | 29700 | 29550 | 921 |
| 585 | 20240315 | 093600 | 8752054950 | 29600 | 29600 | 29600 | 29500 | 910 |
| 586 | 20240315 | 093500 | 8725139000 | 29600 | 29650 | 29650 | 29550 | 1676 |
| 587 | 20240315 | 093400 | 8675577250 | 29650 | 29750 | 29750 | 29600 | 955 |
| 588 | 20240315 | 093300 | 8647272100 | 29750 | 29700 | 29900 | 29650 | 5809 |
| 589 | 20240315 | 093200 | 8474462900 | 29700 | 29650 | 29750 | 29650 | 2634 |
| 590 | 20240315 | 093100 | 8396256000 | 29650 | 29400 | 29650 | 29400 | 1702 |
| 591 | 20240315 | 093000 | 8345992300 | 29400 | 29350 | 29400 | 29300 | 1623 |
| 592 | 20240315 | 092900 | 8298321950 | 29300 | 29350 | 29350 | 29300 | 2725 |
| 593 | 20240315 | 092800 | 8218402750 | 29350 | 29400 | 29450 | 29300 | 6493 |
| 594 | 20240315 | 092700 | 8027731450 | 29450 | 29650 | 29650 | 29400 | 8062 |
| 595 | 20240315 | 092600 | 7789823300 | 29600 | 29550 | 29600 | 29500 | 1941 |
| 596 | 20240315 | 092500 | 7732444800 | 29550 | 29550 | 29550 | 29450 | 859 |
| 597 | 20240315 | 092400 | 7707082600 | 29550 | 29450 | 29550 | 29450 | 2133 |
| 598 | 20240315 | 092300 | 7644203550 | 29400 | 29500 | 29500 | 29400 | 1532 |
| 599 | 20240315 | 092200 | 7599067600 | 29300 | 29350 | 29500 | 29200 | 12337 |
| 600 | 20240315 | 092100 | 7237624950 | 29250 | 29500 | 29600 | 29250 | 11914 |
| 601 | 20240315 | 092000 | 6888023350 | 29450 | 29500 | 29550 | 29350 | 10421 |
| 602 | 20240315 | 091900 | 6581411600 | 29550 | 29600 | 29700 | 29500 | 5389 |
| 603 | 20240315 | 091800 | 6422160000 | 29600 | 29700 | 29700 | 29500 | 10588 |
| 604 | 20240315 | 091700 | 6109111000 | 29700 | 29950 | 29950 | 29600 | 7011 |
| 605 | 20240315 | 091600 | 5900871950 | 29950 | 29900 | 30000 | 29750 | 7097 |
| 606 | 20240315 | 091500 | 5688666650 | 29950 | 29650 | 29950 | 29650 | 4055 |
| 607 | 20240315 | 091400 | 5567699750 | 29650 | 29850 | 29900 | 29650 | 6807 |
| 608 | 20240315 | 091300 | 5365008050 | 29750 | 29600 | 29950 | 29550 | 6423 |
| 609 | 20240315 | 091200 | 5173853500 | 29600 | 29550 | 29650 | 29500 | 11718 |
| 610 | 20240315 | 091100 | 4827647050 | 29600 | 29650 | 29650 | 29500 | 13041 |
| 611 | 20240315 | 091000 | 4442299200 | 29600 | 29750 | 29800 | 29600 | 11560 |
| 612 | 20240315 | 090900 | 4099349000 | 29700 | 29900 | 29950 | 29700 | 11072 |
| 613 | 20240315 | 090800 | 3769369850 | 29950 | 30300 | 30350 | 29700 | 28083 |
| 614 | 20240315 | 090700 | 2926931050 | 30350 | 30500 | 30600 | 30350 | 5268 |
| 615 | 20240315 | 090600 | 2766601100 | 30500 | 30500 | 30600 | 30400 | 3274 |
| 616 | 20240315 | 090500 | 2666813050 | 30450 | 30250 | 30600 | 30200 | 5521 |
| 617 | 20240315 | 090400 | 2499159950 | 30250 | 30550 | 30550 | 30250 | 9733 |
| 618 | 20240315 | 090300 | 2203489600 | 30550 | 30600 | 30700 | 30500 | 6004 |
| 619 | 20240315 | 090200 | 2020080850 | 30700 | 30650 | 30900 | 30500 | 15175 |
| 620 | 20240315 | 090100 | 1555033000 | 30600 | 31450 | 31600 | 30600 | 20196 |
| 621 | 20240315 | 090000 | 926941600 | 31450 | 31600 | 31700 | 31200 | 28610 |