33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 3902 |
| 3 | 20240308 | 185800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20240308 | 185700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20240308 | 185600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20240308 | 185500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20240308 | 185400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20240308 | 185300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20240308 | 185200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20240308 | 185100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20240308 | 185000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20240308 | 184900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20240308 | 184800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20240308 | 184700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20240308 | 184600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20240308 | 184500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20240308 | 184400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20240308 | 184300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20240308 | 184200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20240308 | 184100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20240308 | 184000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20240308 | 183900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20240308 | 183800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20240308 | 183700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20240308 | 183600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20240308 | 183500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20240308 | 183400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20240308 | 183300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20240308 | 183200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20240308 | 183100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20240308 | 183000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20240308 | 182900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 3902 |
| 33 | 20240308 | 182800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20240308 | 182700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20240308 | 182600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20240308 | 182500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20240308 | 182400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20240308 | 182300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20240308 | 182200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20240308 | 182100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20240308 | 182000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20240308 | 181900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20240308 | 181800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20240308 | 181700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20240308 | 181600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20240308 | 181500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20240308 | 181400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20240308 | 181300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20240308 | 181200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20240308 | 181100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20240308 | 181000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20240308 | 180900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20240308 | 180800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20240308 | 180700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20240308 | 180600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20240308 | 180500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20240308 | 180400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20240308 | 180300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20240308 | 180200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20240308 | 180100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20240308 | 180000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20240308 | 175900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 3902 |
| 63 | 20240308 | 175800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20240308 | 175700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20240308 | 175600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20240308 | 175500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20240308 | 175400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20240308 | 175300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20240308 | 175200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20240308 | 175100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20240308 | 175000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20240308 | 174900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20240308 | 174800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20240308 | 174700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20240308 | 174600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20240308 | 174500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20240308 | 174400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20240308 | 174300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20240308 | 174200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20240308 | 174100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20240308 | 174000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20240308 | 173900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20240308 | 173800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20240308 | 173700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20240308 | 173600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20240308 | 173500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20240308 | 173400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20240308 | 173300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20240308 | 173200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20240308 | 173100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20240308 | 173000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20240308 | 172900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 3902 |
| 93 | 20240308 | 172800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20240308 | 172700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20240308 | 172600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20240308 | 172500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20240308 | 172400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20240308 | 172300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20240308 | 172200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20240308 | 172100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20240308 | 172000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20240308 | 171900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20240308 | 171800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20240308 | 171700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20240308 | 171600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20240308 | 171500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20240308 | 171400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20240308 | 171300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20240308 | 171200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20240308 | 171100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20240308 | 171000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20240308 | 170900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20240308 | 170800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20240308 | 170700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20240308 | 170600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20240308 | 170500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20240308 | 170400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20240308 | 170300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20240308 | 170200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20240308 | 170100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20240308 | 170000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20240308 | 165900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 3902 |
| 123 | 20240308 | 165800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20240308 | 165700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20240308 | 165600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20240308 | 165500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20240308 | 165400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20240308 | 165300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20240308 | 165200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20240308 | 165100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20240308 | 165000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20240308 | 164900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20240308 | 164800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20240308 | 164700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20240308 | 164600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20240308 | 164500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20240308 | 164400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20240308 | 164300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20240308 | 164200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20240308 | 164100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20240308 | 164000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20240308 | 163900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20240308 | 163800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20240308 | 163700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20240308 | 163600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20240308 | 163500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20240308 | 163400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20240308 | 163300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20240308 | 163200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20240308 | 163100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20240308 | 163000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20240308 | 162900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 3902 |
| 153 | 20240308 | 162800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20240308 | 162700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20240308 | 162600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20240308 | 162500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20240308 | 162400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20240308 | 162300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20240308 | 162200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20240308 | 162100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20240308 | 162000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20240308 | 161900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20240308 | 161800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20240308 | 161700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20240308 | 161600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20240308 | 161500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20240308 | 161400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20240308 | 161300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20240308 | 161200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20240308 | 161100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20240308 | 161000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20240308 | 160900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20240308 | 160800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20240308 | 160700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20240308 | 160600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20240308 | 160500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20240308 | 160400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20240308 | 160300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20240308 | 160200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20240308 | 160100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20240308 | 160000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20240308 | 155900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 3902 |
| 183 | 20240308 | 155800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20240308 | 155700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20240308 | 155600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20240308 | 155500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20240308 | 155400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20240308 | 155300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20240308 | 155200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20240308 | 155100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20240308 | 155000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20240308 | 154900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20240308 | 154800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20240308 | 154700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20240308 | 154600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20240308 | 154500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20240308 | 154400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20240308 | 154300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20240308 | 154200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20240308 | 154100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20240308 | 154000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20240308 | 153900 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20240308 | 153800 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20240308 | 153700 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20240308 | 153600 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20240308 | 153500 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20240308 | 153400 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20240308 | 153300 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20240308 | 153200 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20240308 | 153100 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20240308 | 153000 | 27785458400 | 43400 | 43400 | 43400 | 43400 | 3902 |
| 212 | 20240308 | 152900 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 213 | 20240308 | 152800 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240308 | 152700 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20240308 | 152600 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20240308 | 152500 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20240308 | 152400 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20240308 | 152300 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20240308 | 152200 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20240308 | 152100 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20240308 | 152000 | 27616111600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20240308 | 151900 | 27616111600 | 42800 | 43000 | 43100 | 42800 | 2453 |
| 223 | 20240308 | 151800 | 27510791000 | 43000 | 43050 | 43100 | 43000 | 621 |
| 224 | 20240308 | 151700 | 27484057600 | 43100 | 43200 | 43200 | 43050 | 1072 |
| 225 | 20240308 | 151600 | 27437854300 | 43200 | 43200 | 43200 | 43150 | 163 |
| 226 | 20240308 | 151500 | 27430819050 | 43150 | 43150 | 43200 | 43100 | 402 |
| 227 | 20240308 | 151400 | 27413476850 | 43150 | 43150 | 43200 | 43150 | 237 |
| 228 | 20240308 | 151300 | 27403249200 | 43200 | 43250 | 43250 | 43100 | 2431 |
| 229 | 20240308 | 151200 | 27298367600 | 43250 | 43250 | 43250 | 43250 | 228 |
| 230 | 20240308 | 151100 | 27288506600 | 43250 | 43250 | 43250 | 43250 | 54 |
| 231 | 20240308 | 151000 | 27286171100 | 43250 | 43250 | 43300 | 43250 | 67 |
| 232 | 20240308 | 150900 | 27283272900 | 43250 | 43250 | 43250 | 43200 | 209 |
| 233 | 20240308 | 150800 | 27274239850 | 43250 | 43150 | 43300 | 43150 | 357 |
| 234 | 20240308 | 150700 | 27258797950 | 43150 | 43150 | 43250 | 43100 | 300 |
| 235 | 20240308 | 150600 | 27245851200 | 43150 | 43200 | 43300 | 43150 | 257 |
| 236 | 20240308 | 150500 | 27234750400 | 43200 | 43150 | 43300 | 43100 | 997 |
| 237 | 20240308 | 150400 | 27191692250 | 43100 | 43150 | 43200 | 43100 | 222 |
| 238 | 20240308 | 150300 | 27182113100 | 43200 | 43200 | 43200 | 43100 | 386 |
| 239 | 20240308 | 150200 | 27165451150 | 43200 | 43250 | 43350 | 43200 | 683 |
| 240 | 20240308 | 150100 | 27135891000 | 43250 | 43250 | 43350 | 43250 | 448 |
| 241 | 20240308 | 150000 | 27116488850 | 43300 | 43250 | 43300 | 43250 | 56 |
| 242 | 20240308 | 145900 | 27114065000 | 43300 | 43300 | 43300 | 43250 | 67 |
| 243 | 20240308 | 145800 | 27111164950 | 43300 | 43300 | 43300 | 43250 | 77 |
| 244 | 20240308 | 145700 | 27107831150 | 43300 | 43250 | 43300 | 43150 | 239 |
| 245 | 20240308 | 145600 | 27097505650 | 43250 | 43300 | 43350 | 43150 | 520 |
| 246 | 20240308 | 145500 | 27075011400 | 43300 | 43350 | 43350 | 43250 | 204 |
| 247 | 20240308 | 145400 | 27066178700 | 43300 | 43300 | 43350 | 43300 | 163 |
| 248 | 20240308 | 145300 | 27059119050 | 43350 | 43350 | 43400 | 43300 | 234 |
| 249 | 20240308 | 145200 | 27048975500 | 43400 | 43350 | 43400 | 43300 | 569 |
| 250 | 20240308 | 145100 | 27024284300 | 43300 | 43350 | 43350 | 43300 | 345 |
| 251 | 20240308 | 145000 | 27009328800 | 43300 | 43300 | 43300 | 43300 | 399 |
| 252 | 20240308 | 144900 | 26992052100 | 43250 | 43150 | 43250 | 43150 | 335 |
| 253 | 20240308 | 144800 | 26977580750 | 43200 | 43200 | 43250 | 43100 | 1070 |
| 254 | 20240308 | 144700 | 26931433300 | 43200 | 43300 | 43300 | 43200 | 73 |
| 255 | 20240308 | 144600 | 26928278700 | 43200 | 43200 | 43250 | 43100 | 635 |
| 256 | 20240308 | 144500 | 26900863150 | 43150 | 43150 | 43250 | 43100 | 631 |
| 257 | 20240308 | 144400 | 26873658850 | 43200 | 43150 | 43300 | 43150 | 495 |
| 258 | 20240308 | 144300 | 26852277100 | 43150 | 43200 | 43250 | 43150 | 577 |
| 259 | 20240308 | 144200 | 26827351600 | 43250 | 43300 | 43300 | 43200 | 857 |
| 260 | 20240308 | 144100 | 26790268850 | 43300 | 43300 | 43300 | 43250 | 35 |
| 261 | 20240308 | 144000 | 26788753450 | 43250 | 43250 | 43300 | 43250 | 242 |
| 262 | 20240308 | 143900 | 26778284050 | 43200 | 43250 | 43250 | 43200 | 115 |
| 263 | 20240308 | 143800 | 26773312250 | 43200 | 43200 | 43250 | 43200 | 45 |
| 264 | 20240308 | 143700 | 26771367300 | 43250 | 43250 | 43300 | 43150 | 1340 |
| 265 | 20240308 | 143600 | 26713467250 | 43250 | 43250 | 43250 | 43200 | 350 |
| 266 | 20240308 | 143500 | 26698336700 | 43250 | 43200 | 43250 | 43150 | 123 |
| 267 | 20240308 | 143400 | 26693021400 | 43200 | 43150 | 43200 | 43150 | 519 |
| 268 | 20240308 | 143300 | 26670610150 | 43150 | 43150 | 43150 | 43100 | 334 |
| 269 | 20240308 | 143200 | 26656212150 | 43150 | 43100 | 43200 | 43100 | 109 |
| 270 | 20240308 | 143100 | 26651510000 | 43100 | 43150 | 43150 | 43100 | 299 |
| 271 | 20240308 | 143000 | 26638618300 | 43150 | 43000 | 43150 | 43000 | 722 |
| 272 | 20240308 | 142900 | 26607531850 | 43000 | 43150 | 43150 | 43000 | 2818 |
| 273 | 20240308 | 142800 | 26486255450 | 43200 | 43300 | 43300 | 43150 | 276 |
| 274 | 20240308 | 142700 | 26474342350 | 43300 | 43150 | 43300 | 43150 | 188 |
| 275 | 20240308 | 142600 | 26466226850 | 43100 | 43150 | 43250 | 43100 | 584 |
| 276 | 20240308 | 142500 | 26441012400 | 43150 | 43200 | 43250 | 43150 | 65 |
| 277 | 20240308 | 142400 | 26438205250 | 43150 | 43150 | 43200 | 43100 | 265 |
| 278 | 20240308 | 142300 | 26426774850 | 43200 | 43250 | 43300 | 43200 | 100 |
| 279 | 20240308 | 142200 | 26422450650 | 43350 | 43150 | 43400 | 43150 | 627 |
| 280 | 20240308 | 142100 | 26395354550 | 43150 | 43250 | 43300 | 43150 | 721 |
| 281 | 20240308 | 142000 | 26364175450 | 43050 | 43250 | 43250 | 43000 | 3370 |
| 282 | 20240308 | 141900 | 26218847200 | 43300 | 43300 | 43400 | 43300 | 197 |
| 283 | 20240308 | 141800 | 26210315050 | 43350 | 43450 | 43450 | 43300 | 364 |
| 284 | 20240308 | 141700 | 26194525550 | 43450 | 43450 | 43450 | 43400 | 289 |
| 285 | 20240308 | 141600 | 26181980100 | 43450 | 43450 | 43450 | 43400 | 146 |
| 286 | 20240308 | 141500 | 26175639100 | 43500 | 43500 | 43550 | 43500 | 242 |
| 287 | 20240308 | 141400 | 26165101250 | 43400 | 43500 | 43550 | 43400 | 383 |
| 288 | 20240308 | 141300 | 26148469700 | 43450 | 43500 | 43500 | 43450 | 549 |
| 289 | 20240308 | 141200 | 26124597200 | 43500 | 43450 | 43500 | 43450 | 176 |
| 290 | 20240308 | 141100 | 26116942900 | 43500 | 43450 | 43500 | 43400 | 90 |
| 291 | 20240308 | 141000 | 26113032150 | 43450 | 43300 | 43450 | 43300 | 466 |
| 292 | 20240308 | 140900 | 26092801000 | 43300 | 43350 | 43350 | 43300 | 193 |
| 293 | 20240308 | 140800 | 26084438300 | 43400 | 43350 | 43400 | 43350 | 84 |
| 294 | 20240308 | 140700 | 26080795750 | 43350 | 43250 | 43400 | 43250 | 384 |
| 295 | 20240308 | 140600 | 26064177950 | 43250 | 43400 | 43400 | 43200 | 1143 |
| 296 | 20240308 | 140500 | 26014727700 | 43300 | 43500 | 43500 | 43150 | 694 |
| 297 | 20240308 | 140400 | 25984626350 | 43500 | 43250 | 43500 | 43250 | 688 |
| 298 | 20240308 | 140300 | 25954757850 | 43200 | 43250 | 43350 | 43100 | 1298 |
| 299 | 20240308 | 140200 | 25898683850 | 43300 | 43450 | 43450 | 43300 | 209 |
| 300 | 20240308 | 140100 | 25889613150 | 43400 | 43450 | 43450 | 43350 | 95 |
| 301 | 20240308 | 140000 | 25885489900 | 43400 | 43500 | 43600 | 43400 | 553 |
| 302 | 20240308 | 135900 | 25861478950 | 43500 | 43500 | 43600 | 43200 | 663 |
| 303 | 20240308 | 135800 | 25832672150 | 43500 | 43650 | 43650 | 43050 | 3501 |
| 304 | 20240308 | 135700 | 25681103100 | 43600 | 43750 | 43800 | 43600 | 374 |
| 305 | 20240308 | 135600 | 25664765850 | 43800 | 43800 | 43800 | 43700 | 230 |
| 306 | 20240308 | 135500 | 25654704500 | 43800 | 43800 | 43800 | 43600 | 214 |
| 307 | 20240308 | 135400 | 25645357900 | 43700 | 43800 | 43800 | 43650 | 533 |
| 308 | 20240308 | 135300 | 25622041000 | 43750 | 43750 | 43750 | 43700 | 117 |
| 309 | 20240308 | 135200 | 25616923150 | 43700 | 43650 | 43700 | 43650 | 91 |
| 310 | 20240308 | 135100 | 25612947350 | 43650 | 43600 | 43700 | 43600 | 189 |
| 311 | 20240308 | 135000 | 25604698900 | 43600 | 43500 | 43600 | 43450 | 607 |
| 312 | 20240308 | 134900 | 25578286250 | 43500 | 43500 | 43500 | 43450 | 158 |
| 313 | 20240308 | 134800 | 25571418350 | 43500 | 43400 | 43550 | 43400 | 1308 |
| 314 | 20240308 | 134700 | 25514561350 | 43350 | 43350 | 43450 | 43300 | 185 |
| 315 | 20240308 | 134600 | 25506536100 | 43400 | 43450 | 43500 | 43300 | 822 |
| 316 | 20240308 | 134500 | 25470891150 | 43500 | 43550 | 43550 | 43350 | 258 |
| 317 | 20240308 | 134400 | 25459694350 | 43550 | 43450 | 43600 | 43450 | 4244 |
| 318 | 20240308 | 134300 | 25274882900 | 43450 | 43550 | 43550 | 43300 | 5486 |
| 319 | 20240308 | 134200 | 25036652700 | 43550 | 43650 | 43700 | 43500 | 607 |
| 320 | 20240308 | 134100 | 25010239100 | 43650 | 43650 | 43700 | 43500 | 2503 |
| 321 | 20240308 | 134000 | 24901165850 | 43700 | 43650 | 43700 | 43600 | 555 |
| 322 | 20240308 | 133900 | 24876962900 | 43650 | 43700 | 43750 | 43650 | 3396 |
| 323 | 20240308 | 133800 | 24728650300 | 43750 | 43750 | 43750 | 43700 | 232 |
| 324 | 20240308 | 133700 | 24718507950 | 43750 | 43950 | 43950 | 43750 | 671 |
| 325 | 20240308 | 133600 | 24689125350 | 43950 | 43900 | 44050 | 43850 | 1364 |
| 326 | 20240308 | 133500 | 24629146350 | 43950 | 43900 | 43950 | 43850 | 242 |
| 327 | 20240308 | 133400 | 24618531600 | 43900 | 43900 | 43950 | 43900 | 57 |
| 328 | 20240308 | 133300 | 24616029200 | 43900 | 43750 | 43900 | 43750 | 159 |
| 329 | 20240308 | 133200 | 24609060400 | 43800 | 43850 | 43850 | 43700 | 466 |
| 330 | 20240308 | 133100 | 24588688800 | 43850 | 43800 | 43850 | 43750 | 655 |
| 331 | 20240308 | 133000 | 24560028200 | 43750 | 43850 | 43850 | 43750 | 292 |
| 332 | 20240308 | 132900 | 24547233350 | 43800 | 44000 | 44000 | 43750 | 368 |
| 333 | 20240308 | 132800 | 24531106800 | 43850 | 43950 | 44000 | 43850 | 381 |
| 334 | 20240308 | 132700 | 24514385750 | 44000 | 43900 | 44000 | 43900 | 119 |
| 335 | 20240308 | 132600 | 24509158550 | 43850 | 43850 | 44000 | 43850 | 162 |
| 336 | 20240308 | 132500 | 24502053600 | 43950 | 44000 | 44000 | 43900 | 330 |
| 337 | 20240308 | 132400 | 24487546050 | 43900 | 43900 | 43950 | 43900 | 1114 |
| 338 | 20240308 | 132300 | 24438641400 | 43900 | 44000 | 44000 | 43900 | 298 |
| 339 | 20240308 | 132200 | 24425540900 | 43900 | 43900 | 44050 | 43850 | 355 |
| 340 | 20240308 | 132100 | 24409949750 | 43950 | 44050 | 44050 | 43950 | 262 |
| 341 | 20240308 | 132000 | 24398418900 | 44100 | 43850 | 44100 | 43800 | 818 |
| 342 | 20240308 | 131900 | 24362438050 | 43850 | 43850 | 43900 | 43850 | 248 |
| 343 | 20240308 | 131800 | 24351562250 | 43700 | 43750 | 43850 | 43700 | 3928 |
| 344 | 20240308 | 131700 | 24179746100 | 43750 | 43900 | 43900 | 43750 | 1023 |
| 345 | 20240308 | 131600 | 24134917350 | 43950 | 43900 | 43950 | 43800 | 1007 |
| 346 | 20240308 | 131500 | 24090767750 | 43900 | 43850 | 44100 | 43750 | 3698 |
| 347 | 20240308 | 131400 | 23928701350 | 43850 | 44000 | 44000 | 43850 | 2747 |
| 348 | 20240308 | 131300 | 23808038550 | 44100 | 44150 | 44150 | 44050 | 70 |
| 349 | 20240308 | 131200 | 23804951550 | 44200 | 44050 | 44200 | 44050 | 136 |
| 350 | 20240308 | 131100 | 23798954250 | 44050 | 44100 | 44150 | 44050 | 894 |
| 351 | 20240308 | 131000 | 23759520900 | 44100 | 44050 | 44100 | 44050 | 231 |
| 352 | 20240308 | 130900 | 23749344550 | 44050 | 44100 | 44100 | 44050 | 61 |
| 353 | 20240308 | 130800 | 23746656100 | 44100 | 44100 | 44150 | 44050 | 75 |
| 354 | 20240308 | 130700 | 23743348600 | 44100 | 44150 | 44150 | 44100 | 94 |
| 355 | 20240308 | 130600 | 23739202050 | 44050 | 44100 | 44100 | 44050 | 172 |
| 356 | 20240308 | 130500 | 23731620550 | 44100 | 44100 | 44100 | 44050 | 30 |
| 357 | 20240308 | 130400 | 23730297600 | 44150 | 44150 | 44150 | 44000 | 292 |
| 358 | 20240308 | 130300 | 23717423950 | 44200 | 44100 | 44200 | 44100 | 56 |
| 359 | 20240308 | 130200 | 23714951800 | 44100 | 44100 | 44100 | 44000 | 554 |
| 360 | 20240308 | 130100 | 23690545600 | 44050 | 44050 | 44050 | 44000 | 1256 |
| 361 | 20240308 | 130000 | 23635271750 | 44050 | 44100 | 44100 | 44050 | 224 |
| 362 | 20240308 | 125900 | 23625396700 | 44150 | 44150 | 44150 | 44100 | 190 |
| 363 | 20240308 | 125800 | 23617008250 | 44150 | 44050 | 44150 | 44050 | 546 |
| 364 | 20240308 | 125700 | 23592948450 | 44100 | 44150 | 44200 | 44100 | 509 |
| 365 | 20240308 | 125600 | 23570492900 | 44250 | 44200 | 44250 | 44150 | 243 |
| 366 | 20240308 | 125500 | 23559754200 | 44200 | 44200 | 44250 | 44150 | 365 |
| 367 | 20240308 | 125400 | 23543625200 | 44200 | 44200 | 44250 | 44200 | 606 |
| 368 | 20240308 | 125300 | 23516839400 | 44200 | 44200 | 44200 | 44100 | 728 |
| 369 | 20240308 | 125200 | 23484698050 | 44100 | 44300 | 44350 | 44100 | 1408 |
| 370 | 20240308 | 125100 | 23422510400 | 44250 | 44200 | 44350 | 44200 | 464 |
| 371 | 20240308 | 125000 | 23401984950 | 44200 | 44400 | 44500 | 44150 | 1693 |
| 372 | 20240308 | 124900 | 23327155100 | 44400 | 44250 | 44400 | 44200 | 263 |
| 373 | 20240308 | 124800 | 23315508500 | 44400 | 44100 | 44400 | 44100 | 518 |
| 374 | 20240308 | 124700 | 23292618950 | 44000 | 44050 | 44100 | 44000 | 614 |
| 375 | 20240308 | 124600 | 23265585950 | 44000 | 44050 | 44100 | 44000 | 361 |
| 376 | 20240308 | 124500 | 23249697550 | 44100 | 44000 | 44100 | 43900 | 1289 |
| 377 | 20240308 | 124400 | 23193049400 | 44050 | 44100 | 44150 | 44000 | 1447 |
| 378 | 20240308 | 124300 | 23129348250 | 44150 | 44250 | 44250 | 44100 | 1103 |
| 379 | 20240308 | 124200 | 23080625500 | 44200 | 44250 | 44250 | 44150 | 193 |
| 380 | 20240308 | 124100 | 23072099400 | 44250 | 44350 | 44350 | 44150 | 828 |
| 381 | 20240308 | 124000 | 23035480400 | 44450 | 44500 | 44650 | 44400 | 1199 |
| 382 | 20240308 | 123900 | 22982163400 | 44600 | 44500 | 44650 | 44500 | 598 |
| 383 | 20240308 | 123800 | 22955504500 | 44500 | 44450 | 44500 | 44400 | 441 |
| 384 | 20240308 | 123700 | 22935888700 | 44450 | 44250 | 44500 | 44250 | 637 |
| 385 | 20240308 | 123600 | 22907581250 | 44350 | 44250 | 44400 | 44200 | 952 |
| 386 | 20240308 | 123500 | 22865467450 | 44250 | 44300 | 44350 | 44100 | 1347 |
| 387 | 20240308 | 123400 | 22805884550 | 44350 | 44750 | 44750 | 44300 | 3750 |
| 388 | 20240308 | 123300 | 22638752600 | 44750 | 44700 | 44800 | 44600 | 1765 |
| 389 | 20240308 | 123200 | 22559860650 | 44650 | 44650 | 44750 | 44600 | 1273 |
| 390 | 20240308 | 123100 | 22502991700 | 44600 | 44750 | 44750 | 44550 | 2171 |
| 391 | 20240308 | 123000 | 22406100350 | 44800 | 44800 | 44850 | 44700 | 4054 |
| 392 | 20240308 | 122900 | 22224423100 | 44800 | 44700 | 44850 | 44700 | 3924 |
| 393 | 20240308 | 122800 | 22048688400 | 44700 | 44700 | 44800 | 44650 | 2777 |
| 394 | 20240308 | 122700 | 21924578300 | 44700 | 44700 | 44800 | 44550 | 5568 |
| 395 | 20240308 | 122600 | 21675775350 | 44700 | 44450 | 44750 | 44450 | 8087 |
| 396 | 20240308 | 122500 | 21315357250 | 44450 | 44300 | 44500 | 44300 | 1991 |
| 397 | 20240308 | 122400 | 21226934800 | 44250 | 44150 | 44300 | 44150 | 324 |
| 398 | 20240308 | 122300 | 21212609050 | 44200 | 44150 | 44200 | 44100 | 720 |
| 399 | 20240308 | 122200 | 21180829000 | 44200 | 44300 | 44350 | 44150 | 136 |
| 400 | 20240308 | 122100 | 21174812650 | 44300 | 44200 | 44350 | 44200 | 162 |
| 401 | 20240308 | 122000 | 21167643750 | 44150 | 44150 | 44250 | 44100 | 276 |
| 402 | 20240308 | 121900 | 21155458050 | 44150 | 44300 | 44350 | 44150 | 676 |
| 403 | 20240308 | 121800 | 21125588150 | 44300 | 44350 | 44350 | 44300 | 261 |
| 404 | 20240308 | 121700 | 21114024900 | 44300 | 44350 | 44450 | 44200 | 1150 |
| 405 | 20240308 | 121600 | 21063061650 | 44300 | 44500 | 44500 | 44200 | 2286 |
| 406 | 20240308 | 121500 | 20961495600 | 44450 | 44150 | 44500 | 44150 | 1759 |
| 407 | 20240308 | 121400 | 20883505750 | 44150 | 44200 | 44200 | 44150 | 285 |
| 408 | 20240308 | 121300 | 20870918650 | 44200 | 44100 | 44200 | 44050 | 578 |
| 409 | 20240308 | 121200 | 20845431550 | 44150 | 44100 | 44150 | 44050 | 375 |
| 410 | 20240308 | 121100 | 20828893100 | 44150 | 44050 | 44150 | 44050 | 322 |
| 411 | 20240308 | 121000 | 20814679750 | 44050 | 44000 | 44200 | 44000 | 517 |
| 412 | 20240308 | 120900 | 20791907600 | 44050 | 43800 | 44200 | 43800 | 1326 |
| 413 | 20240308 | 120800 | 20733721800 | 43900 | 43850 | 43900 | 43800 | 1328 |
| 414 | 20240308 | 120700 | 20675506450 | 43850 | 43850 | 43950 | 43800 | 1635 |
| 415 | 20240308 | 120600 | 20603851700 | 43850 | 43900 | 43950 | 43800 | 1150 |
| 416 | 20240308 | 120500 | 20553438850 | 43900 | 43950 | 43950 | 43900 | 517 |
| 417 | 20240308 | 120400 | 20530738250 | 43950 | 44000 | 44000 | 43950 | 873 |
| 418 | 20240308 | 120300 | 20492366800 | 44000 | 44150 | 44200 | 44000 | 1336 |
| 419 | 20240308 | 120200 | 20433505250 | 44150 | 44100 | 44250 | 44100 | 184 |
| 420 | 20240308 | 120100 | 20425385850 | 44100 | 44350 | 44350 | 44100 | 698 |
| 421 | 20240308 | 120000 | 20394519900 | 44300 | 44250 | 44500 | 44250 | 274 |
| 422 | 20240308 | 115900 | 20382352150 | 44500 | 44450 | 44500 | 44100 | 3228 |
| 423 | 20240308 | 115800 | 20239047800 | 44400 | 44350 | 44550 | 44350 | 7994 |
| 424 | 20240308 | 115700 | 19883416300 | 44350 | 44350 | 44400 | 44200 | 939 |
| 425 | 20240308 | 115600 | 19841788050 | 44400 | 44350 | 44450 | 44350 | 1369 |
| 426 | 20240308 | 115500 | 19781015950 | 44350 | 44050 | 44350 | 44050 | 6470 |
| 427 | 20240308 | 115400 | 19495044200 | 44050 | 44100 | 44150 | 44050 | 899 |
| 428 | 20240308 | 115300 | 19455399500 | 44150 | 44150 | 44150 | 44100 | 786 |
| 429 | 20240308 | 115200 | 19420700200 | 44150 | 44150 | 44150 | 44100 | 217 |
| 430 | 20240308 | 115100 | 19411120300 | 44150 | 44100 | 44150 | 44050 | 1505 |
| 431 | 20240308 | 115000 | 19344744350 | 44100 | 44000 | 44100 | 43950 | 3308 |
| 432 | 20240308 | 114900 | 19199112050 | 43950 | 43950 | 44000 | 43900 | 642 |
| 433 | 20240308 | 114800 | 19170889950 | 43950 | 43950 | 43950 | 43900 | 48 |
| 434 | 20240308 | 114700 | 19168782050 | 43900 | 43900 | 43900 | 43800 | 258 |
| 435 | 20240308 | 114600 | 19157463750 | 43850 | 43900 | 43900 | 43850 | 54 |
| 436 | 20240308 | 114500 | 19155095350 | 43900 | 43800 | 44000 | 43800 | 768 |
| 437 | 20240308 | 114400 | 19121369400 | 43800 | 43850 | 43850 | 43800 | 363 |
| 438 | 20240308 | 114300 | 19105462350 | 43850 | 43850 | 43850 | 43800 | 30 |
| 439 | 20240308 | 114200 | 19104146900 | 43850 | 43800 | 43850 | 43800 | 161 |
| 440 | 20240308 | 114100 | 19097088950 | 43850 | 43800 | 43900 | 43800 | 199 |
| 441 | 20240308 | 114000 | 19088369850 | 43800 | 43700 | 43900 | 43650 | 217 |
| 442 | 20240308 | 113900 | 19078877350 | 43650 | 43800 | 43800 | 43600 | 79 |
| 443 | 20240308 | 113800 | 19075424400 | 43700 | 43500 | 44000 | 43450 | 3511 |
| 444 | 20240308 | 113700 | 18921494850 | 43500 | 43500 | 43550 | 43450 | 554 |
| 445 | 20240308 | 113600 | 18897404600 | 43500 | 43500 | 43500 | 43450 | 146 |
| 446 | 20240308 | 113500 | 18891059650 | 43450 | 43500 | 43500 | 43450 | 318 |
| 447 | 20240308 | 113400 | 18877238950 | 43450 | 43500 | 43550 | 43450 | 342 |
| 448 | 20240308 | 113300 | 18862368750 | 43550 | 43550 | 43550 | 43550 | 100 |
| 449 | 20240308 | 113200 | 18858013750 | 43500 | 43600 | 43600 | 43500 | 369 |
| 450 | 20240308 | 113100 | 18841953350 | 43600 | 43500 | 43650 | 43500 | 205 |
| 451 | 20240308 | 113000 | 18833029200 | 43450 | 43400 | 43450 | 43400 | 335 |
| 452 | 20240308 | 112900 | 18818485650 | 43450 | 43450 | 43450 | 43250 | 890 |
| 453 | 20240308 | 112800 | 18779888750 | 43400 | 43350 | 43400 | 43250 | 1116 |
| 454 | 20240308 | 112700 | 18731565650 | 43300 | 43300 | 43300 | 43200 | 343 |
| 455 | 20240308 | 112600 | 18716728500 | 43300 | 43350 | 43350 | 43250 | 263 |
| 456 | 20240308 | 112500 | 18705334250 | 43250 | 43350 | 43450 | 43250 | 423 |
| 457 | 20240308 | 112400 | 18687002050 | 43350 | 43150 | 43350 | 43150 | 86 |
| 458 | 20240308 | 112300 | 18683282950 | 43150 | 43300 | 43350 | 43150 | 1031 |
| 459 | 20240308 | 112200 | 18638687650 | 43200 | 43350 | 43400 | 43200 | 2201 |
| 460 | 20240308 | 112100 | 18543462300 | 43450 | 43500 | 43500 | 43350 | 1434 |
| 461 | 20240308 | 112000 | 18481191350 | 43550 | 43500 | 43600 | 43450 | 317 |
| 462 | 20240308 | 111900 | 18467406650 | 43500 | 43550 | 43600 | 43500 | 190 |
| 463 | 20240308 | 111800 | 18459133700 | 43600 | 43700 | 43700 | 43550 | 589 |
| 464 | 20240308 | 111700 | 18433413450 | 43650 | 43600 | 43850 | 43600 | 781 |
| 465 | 20240308 | 111600 | 18399279600 | 43550 | 43500 | 43600 | 43500 | 721 |
| 466 | 20240308 | 111500 | 18367913250 | 43500 | 43650 | 43650 | 43500 | 1633 |
| 467 | 20240308 | 111400 | 18296799400 | 43650 | 43750 | 43750 | 43650 | 498 |
| 468 | 20240308 | 111300 | 18275055100 | 43700 | 43700 | 43750 | 43700 | 815 |
| 469 | 20240308 | 111200 | 18239439050 | 43700 | 43750 | 43750 | 43700 | 324 |
| 470 | 20240308 | 111100 | 18225276150 | 43750 | 43800 | 43800 | 43700 | 1043 |
| 471 | 20240308 | 111000 | 18179647300 | 43900 | 43950 | 43950 | 43750 | 105 |
| 472 | 20240308 | 110900 | 18175046500 | 43850 | 43850 | 44000 | 43750 | 1805 |
| 473 | 20240308 | 110800 | 18095905850 | 43850 | 43900 | 43900 | 43800 | 294 |
| 474 | 20240308 | 110700 | 18083019500 | 43850 | 43800 | 43950 | 43800 | 481 |
| 475 | 20240308 | 110600 | 18061905500 | 43750 | 43800 | 43800 | 43650 | 1259 |
| 476 | 20240308 | 110500 | 18006894250 | 43800 | 43850 | 43850 | 43700 | 1346 |
| 477 | 20240308 | 110400 | 17947977800 | 43900 | 43900 | 43950 | 43850 | 305 |
| 478 | 20240308 | 110300 | 17934590650 | 44000 | 43900 | 44000 | 43800 | 1212 |
| 479 | 20240308 | 110200 | 17881415100 | 44050 | 44000 | 44050 | 43950 | 1116 |
| 480 | 20240308 | 110100 | 17832330800 | 44000 | 44000 | 44050 | 44000 | 831 |
| 481 | 20240308 | 110000 | 17795737100 | 44050 | 44050 | 44050 | 44000 | 498 |
| 482 | 20240308 | 105900 | 17773819900 | 44000 | 43950 | 44050 | 43950 | 544 |
| 483 | 20240308 | 105800 | 17749882650 | 43950 | 43950 | 44000 | 43950 | 253 |
| 484 | 20240308 | 105700 | 17738759850 | 43950 | 44050 | 44100 | 43950 | 522 |
| 485 | 20240308 | 105600 | 17715801500 | 44050 | 44100 | 44100 | 44000 | 793 |
| 486 | 20240308 | 105500 | 17680870400 | 44100 | 44100 | 44100 | 44000 | 425 |
| 487 | 20240308 | 105400 | 17662139850 | 44050 | 44100 | 44100 | 44050 | 939 |
| 488 | 20240308 | 105300 | 17620745750 | 44100 | 43800 | 44100 | 43750 | 4015 |
| 489 | 20240308 | 105200 | 17444364800 | 43800 | 43850 | 43900 | 43800 | 754 |
| 490 | 20240308 | 105100 | 17411308600 | 43900 | 44000 | 44000 | 43850 | 304 |
| 491 | 20240308 | 105000 | 17397957100 | 44000 | 43800 | 44000 | 43800 | 1228 |
| 492 | 20240308 | 104900 | 17344042650 | 43800 | 43800 | 43900 | 43750 | 697 |
| 493 | 20240308 | 104800 | 17313498700 | 43800 | 43850 | 43900 | 43800 | 786 |
| 494 | 20240308 | 104700 | 17279044500 | 43850 | 43600 | 43850 | 43600 | 544 |
| 495 | 20240308 | 104600 | 17255233250 | 43600 | 43450 | 43600 | 43300 | 646 |
| 496 | 20240308 | 104500 | 17227154200 | 43350 | 43500 | 43500 | 43250 | 2598 |
| 497 | 20240308 | 104400 | 17114489050 | 43500 | 43550 | 43750 | 43450 | 917 |
| 498 | 20240308 | 104300 | 17074579000 | 43500 | 43750 | 43800 | 43500 | 510 |
| 499 | 20240308 | 104200 | 17052299100 | 43850 | 43500 | 44000 | 43400 | 1076 |
| 500 | 20240308 | 104100 | 17005243350 | 43500 | 44000 | 44000 | 43350 | 5566 |
| 501 | 20240308 | 104000 | 16762272600 | 44000 | 44100 | 44150 | 44000 | 784 |
| 502 | 20240308 | 103900 | 16727737800 | 44100 | 44100 | 44200 | 44050 | 204 |
| 503 | 20240308 | 103800 | 16718738350 | 44000 | 44200 | 44300 | 44000 | 2613 |
| 504 | 20240308 | 103700 | 16603375900 | 44200 | 44600 | 44600 | 44200 | 3263 |
| 505 | 20240308 | 103600 | 16458432300 | 44600 | 44350 | 44700 | 44300 | 2801 |
| 506 | 20240308 | 103500 | 16333969700 | 44400 | 44100 | 44800 | 44100 | 10792 |
| 507 | 20240308 | 103400 | 15853633250 | 44100 | 43700 | 44300 | 43700 | 2443 |
| 508 | 20240308 | 103300 | 15745942950 | 43700 | 43800 | 43950 | 43700 | 2347 |
| 509 | 20240308 | 103200 | 15643132500 | 43800 | 44050 | 44200 | 43700 | 2702 |
| 510 | 20240308 | 103100 | 15524364700 | 44050 | 44300 | 44350 | 44000 | 10393 |
| 511 | 20240308 | 103000 | 15064453550 | 44300 | 43800 | 44600 | 43800 | 20880 |
| 512 | 20240308 | 102900 | 14141110350 | 43850 | 43650 | 43850 | 43650 | 2504 |
| 513 | 20240308 | 102800 | 14031560700 | 43650 | 43500 | 43650 | 43450 | 1099 |
| 514 | 20240308 | 102700 | 13983653100 | 43500 | 43500 | 43550 | 43450 | 1479 |
| 515 | 20240308 | 102600 | 13919309350 | 43500 | 43550 | 43600 | 43350 | 2439 |
| 516 | 20240308 | 102500 | 13813318500 | 43600 | 43750 | 43800 | 43550 | 2082 |
| 517 | 20240308 | 102400 | 13722280650 | 43750 | 43600 | 43750 | 43600 | 1626 |
| 518 | 20240308 | 102300 | 13651197450 | 43700 | 43350 | 43700 | 43300 | 5608 |
| 519 | 20240308 | 102200 | 13407283700 | 43350 | 43400 | 43500 | 43250 | 3377 |
| 520 | 20240308 | 102100 | 13260820700 | 43400 | 43450 | 43450 | 43350 | 2032 |
| 521 | 20240308 | 102000 | 13172569200 | 43450 | 43400 | 43450 | 43300 | 1207 |
| 522 | 20240308 | 101900 | 13120163150 | 43200 | 43200 | 43400 | 43150 | 2423 |
| 523 | 20240308 | 101800 | 13015264850 | 43200 | 43200 | 43250 | 43200 | 478 |
| 524 | 20240308 | 101700 | 12994603300 | 43250 | 43200 | 43250 | 43150 | 760 |
| 525 | 20240308 | 101600 | 12961763350 | 43200 | 43150 | 43200 | 43150 | 975 |
| 526 | 20240308 | 101500 | 12919654450 | 43150 | 43050 | 43150 | 43050 | 605 |
| 527 | 20240308 | 101400 | 12893574400 | 43050 | 43000 | 43050 | 42950 | 321 |
| 528 | 20240308 | 101300 | 12879767900 | 43000 | 42950 | 43000 | 42900 | 683 |
| 529 | 20240308 | 101200 | 12850427150 | 42950 | 42700 | 42950 | 42700 | 1909 |
| 530 | 20240308 | 101100 | 12768625100 | 42650 | 42950 | 43000 | 42650 | 2103 |
| 531 | 20240308 | 101000 | 12678555850 | 42900 | 42950 | 43050 | 42900 | 654 |
| 532 | 20240308 | 100900 | 12650486250 | 42950 | 42850 | 43100 | 42850 | 843 |
| 533 | 20240308 | 100800 | 12614276400 | 42850 | 43100 | 43100 | 42800 | 1016 |
| 534 | 20240308 | 100700 | 12570659500 | 43100 | 43050 | 43150 | 43050 | 1912 |
| 535 | 20240308 | 100600 | 12488276950 | 43100 | 43050 | 43150 | 43000 | 930 |
| 536 | 20240308 | 100500 | 12448200700 | 43050 | 43150 | 43150 | 43000 | 858 |
| 537 | 20240308 | 100400 | 12411240650 | 43150 | 43250 | 43250 | 43050 | 511 |
| 538 | 20240308 | 100300 | 12389199600 | 43200 | 43250 | 43250 | 43100 | 2977 |
| 539 | 20240308 | 100200 | 12260630700 | 43250 | 43150 | 43250 | 43150 | 1072 |
| 540 | 20240308 | 100100 | 12214319500 | 43200 | 43150 | 43250 | 43150 | 3154 |
| 541 | 20240308 | 100000 | 12078061500 | 43150 | 42700 | 43150 | 42650 | 7610 |
| 542 | 20240308 | 095900 | 11751666850 | 42650 | 42700 | 42700 | 42650 | 168 |
| 543 | 20240308 | 095800 | 11744501050 | 42650 | 42700 | 42750 | 42650 | 373 |
| 544 | 20240308 | 095700 | 11728571350 | 42600 | 42800 | 42800 | 42550 | 951 |
| 545 | 20240308 | 095600 | 11687943250 | 42800 | 42600 | 42850 | 42600 | 1809 |
| 546 | 20240308 | 095500 | 11610623750 | 42550 | 42600 | 42650 | 42500 | 1215 |
| 547 | 20240308 | 095400 | 11558938850 | 42650 | 42650 | 42650 | 42600 | 486 |
| 548 | 20240308 | 095300 | 11538211100 | 42650 | 42700 | 42700 | 42650 | 434 |
| 549 | 20240308 | 095200 | 11519695800 | 42700 | 42550 | 42700 | 42550 | 738 |
| 550 | 20240308 | 095100 | 11488260100 | 42550 | 42650 | 42700 | 42550 | 1429 |
| 551 | 20240308 | 095000 | 11427362250 | 42650 | 42650 | 42650 | 42600 | 321 |
| 552 | 20240308 | 094900 | 11413682200 | 42650 | 42550 | 42700 | 42550 | 2027 |
| 553 | 20240308 | 094800 | 11327312350 | 42600 | 42800 | 42800 | 42550 | 3701 |
| 554 | 20240308 | 094700 | 11169196600 | 42750 | 42350 | 42800 | 42350 | 3468 |
| 555 | 20240308 | 094600 | 11021377650 | 42450 | 42400 | 42450 | 42250 | 1120 |
| 556 | 20240308 | 094500 | 10973992450 | 42400 | 42300 | 42450 | 42250 | 481 |
| 557 | 20240308 | 094400 | 10953601200 | 42200 | 42300 | 42400 | 42200 | 1125 |
| 558 | 20240308 | 094300 | 10905966450 | 42300 | 42300 | 42400 | 42300 | 679 |
| 559 | 20240308 | 094200 | 10877239100 | 42250 | 42400 | 42400 | 42250 | 719 |
| 560 | 20240308 | 094100 | 10846839550 | 42350 | 42250 | 42350 | 42250 | 883 |
| 561 | 20240308 | 094000 | 10809474200 | 42250 | 42050 | 42250 | 42050 | 831 |
| 562 | 20240308 | 093900 | 10774447350 | 42100 | 42100 | 42100 | 42050 | 2302 |
| 563 | 20240308 | 093800 | 10677553550 | 42200 | 42150 | 42250 | 42150 | 1555 |
| 564 | 20240308 | 093700 | 10611972800 | 42100 | 41950 | 42100 | 41950 | 2533 |
| 565 | 20240308 | 093600 | 10505561800 | 41950 | 42050 | 42050 | 41900 | 849 |
| 566 | 20240308 | 093500 | 10469939250 | 42150 | 42150 | 42150 | 42000 | 1053 |
| 567 | 20240308 | 093400 | 10425626250 | 42150 | 42050 | 42200 | 42000 | 2299 |
| 568 | 20240308 | 093300 | 10328791550 | 42050 | 41950 | 42050 | 41950 | 565 |
| 569 | 20240308 | 093200 | 10305070000 | 41950 | 42050 | 42100 | 41900 | 440 |
| 570 | 20240308 | 093100 | 10286590600 | 42050 | 41850 | 42050 | 41800 | 1686 |
| 571 | 20240308 | 093000 | 10215944450 | 41800 | 41500 | 41850 | 41400 | 1876 |
| 572 | 20240308 | 092900 | 10137618600 | 41700 | 41750 | 41800 | 41350 | 10313 |
| 573 | 20240308 | 092800 | 9709048500 | 41800 | 41950 | 41950 | 41750 | 3299 |
| 574 | 20240308 | 092700 | 9570940100 | 41950 | 42000 | 42000 | 41900 | 2441 |
| 575 | 20240308 | 092600 | 9468558750 | 42000 | 42050 | 42200 | 42000 | 1024 |
| 576 | 20240308 | 092500 | 9425508700 | 42050 | 42250 | 42250 | 42050 | 494 |
| 577 | 20240308 | 092400 | 9404684050 | 42250 | 42000 | 42250 | 42000 | 624 |
| 578 | 20240308 | 092300 | 9378385450 | 42000 | 42100 | 42150 | 42000 | 2127 |
| 579 | 20240308 | 092200 | 9288927100 | 42100 | 42200 | 42200 | 42100 | 679 |
| 580 | 20240308 | 092100 | 9260328500 | 42200 | 42350 | 42350 | 42050 | 463 |
| 581 | 20240308 | 092000 | 9240830150 | 42300 | 42300 | 42350 | 42000 | 2919 |
| 582 | 20240308 | 091900 | 9117830600 | 42300 | 42600 | 42600 | 42300 | 1424 |
| 583 | 20240308 | 091800 | 9057433750 | 42450 | 42250 | 42750 | 42250 | 3661 |
| 584 | 20240308 | 091700 | 8901697400 | 42250 | 42400 | 42400 | 42000 | 3263 |
| 585 | 20240308 | 091600 | 8763911050 | 42400 | 41850 | 42500 | 41850 | 3833 |
| 586 | 20240308 | 091500 | 8602142900 | 41850 | 42000 | 42200 | 41650 | 2030 |
| 587 | 20240308 | 091400 | 8517145850 | 42200 | 42200 | 42250 | 42000 | 3401 |
| 588 | 20240308 | 091300 | 8374088450 | 42200 | 42050 | 42300 | 41850 | 2255 |
| 589 | 20240308 | 091200 | 8279043450 | 41850 | 42300 | 42300 | 41600 | 12372 |
| 590 | 20240308 | 091100 | 7761422200 | 42350 | 42550 | 42550 | 42300 | 2100 |
| 591 | 20240308 | 091000 | 7672386300 | 42500 | 42600 | 42800 | 42450 | 3029 |
| 592 | 20240308 | 090900 | 7543555100 | 42600 | 42400 | 42950 | 42400 | 5666 |
| 593 | 20240308 | 090800 | 7302101450 | 42600 | 42450 | 42650 | 42000 | 12324 |
| 594 | 20240308 | 090700 | 6780848800 | 42450 | 42550 | 42950 | 42450 | 6783 |
| 595 | 20240308 | 090600 | 6492163250 | 42500 | 43150 | 43350 | 42450 | 11739 |
| 596 | 20240308 | 090500 | 5990241600 | 43100 | 43000 | 43150 | 42700 | 12989 |
| 597 | 20240308 | 090400 | 5432416350 | 43050 | 43700 | 43750 | 43000 | 12722 |
| 598 | 20240308 | 090300 | 4882498550 | 43750 | 43900 | 44200 | 43750 | 24159 |
| 599 | 20240308 | 090200 | 3819934400 | 43850 | 43650 | 44100 | 43400 | 30786 |
| 600 | 20240308 | 090100 | 2471826100 | 43650 | 42600 | 43850 | 42550 | 20321 |
| 601 | 20240308 | 090000 | 1589919850 | 42600 | 42950 | 43100 | 42450 | 35513 |